ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
102940/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250318,160754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36000,1200,2,3.45,4698367775,132229,97.42,34250,37050,34250,45200,24400,34800,35531.91,2.26,0,5584,39200,37000,35100,32900,31000,36050,31950,62,10400,500,24360,50,1,12423387,4472,-13.37,2.98,12,1.06,-2692.00,12063.00,39400,20250313,-8.63,16780,20241115,114.54,39400,-8.63,20250313,21050,71.02,20250203,39400,-8.63,20250313,16780,114.54,20241115,0.00,N,102940,500,62 억,,281297,N,N,0,N,00,N
20250318,150758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35550,750,2,2.16,4554811975,128221,94.47,34250,37050,34250,45200,24400,34800,35523.18,2.26,0,6639,39200,37000,35100,32900,31000,36050,31950,62,10400,500,24360,50,1,12423387,4417,-13.21,2.95,12,1.03,-2692.00,12063.00,39400,20250313,-9.77,16780,20241115,111.86,39400,-9.77,20250313,21050,68.88,20250203,39400,-9.77,20250313,16780,111.86,20241115,0.00,N,102940,500,62 억,,281297,N,N,0,N,00,N
20250318,140756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36000,1200,2,3.45,2590391550,73655,54.27,34250,36000,34250,45200,24400,34800,35169.29,2.26,0,20966,39200,37000,35100,32900,31000,36050,31950,62,10400,500,24360,50,1,12423387,4472,-13.37,2.98,12,0.59,-2692.00,12063.00,39400,20250313,-8.63,16780,20241115,114.54,39400,-8.63,20250313,21050,71.02,20250203,39400,-8.63,20250313,16780,114.54,20241115,0.00,N,102940,500,62 억,,281297,N,N,0,N,00,N
20250318,130755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34825,25,2,0.07,1375729025,39273,28.94,34250,36000,34250,45200,24400,34800,35029.93,2.26,0,2664,39200,37000,35100,32900,31000,36050,31950,62,10400,500,24360,50,1,12423387,4326,-12.94,2.89,12,0.32,-2692.00,12063.00,39400,20250313,-11.61,16780,20241115,107.54,39400,-11.61,20250313,21050,65.44,20250203,39400,-11.61,20250313,16780,107.54,20241115,0.00,N,102940,500,62 억,,281297,N,N,0,N,00,N
20250318,120755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34850,50,2,0.14,1059975375,30229,22.27,34250,36000,34250,45200,24400,34800,35064.91,2.26,0,4475,39200,37000,35100,32900,31000,36050,31950,62,10400,500,24360,50,1,12423387,4330,-12.95,2.89,12,0.24,-2692.00,12063.00,39400,20250313,-11.55,16780,20241115,107.69,39400,-11.55,20250313,21050,65.56,20250203,39400,-11.55,20250313,16780,107.69,20241115,0.00,N,102940,500,62 억,,281297,N,N,0,N,00,N
20250318,110754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35200,400,2,1.15,908624800,25913,19.09,34250,36000,34250,45200,24400,34800,35064.51,2.26,0,5253,39200,37000,35100,32900,31000,36050,31950,62,10400,500,24360,50,1,12423387,4373,-13.08,2.92,12,0.21,-2692.00,12063.00,39400,20250313,-10.66,16780,20241115,109.77,39400,-10.66,20250313,21050,67.22,20250203,39400,-10.66,20250313,16780,109.77,20241115,0.00,N,102940,500,62 억,,281297,N,N,0,N,00,N
20250318,100756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35000,200,2,0.57,715953425,20424,15.05,34250,36000,34250,45200,24400,34800,35054.60,2.26,0,3559,39200,37000,35100,32900,31000,36050,31950,62,10400,500,24360,50,1,12423387,4348,-13.00,2.90,12,0.16,-2692.00,12063.00,39400,20250313,-11.17,16780,20241115,108.58,39400,-11.17,20250313,21050,66.27,20250203,39400,-11.17,20250313,16780,108.58,20241115,0.00,N,102940,500,62 억,,281297,N,N,0,N,00,N
20250318,090758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35150,350,2,1.01,125076025,3575,2.63,34250,36000,34250,45200,24400,34800,34986.67,2.26,0,-452,39200,37000,35100,32900,31000,36050,31950,62,10400,500,24360,50,1,12423387,4367,-13.06,2.91,12,0.03,-2692.00,12063.00,39400,20250313,-10.79,16780,20241115,109.48,39400,-10.79,20250313,21050,66.98,20250203,39400,-10.79,20250313,16780,109.48,20241115,0.00,N,102940,500,62 억,,281297,N,N,0,N,00,N
20250317,160753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34800,-2000,5,-5.43,4714446400,135649,125.47,36800,37300,33200,47800,25800,36800,34754.73,2.11,0,18423,38200,37500,36750,36050,35300,37850,36400,62,11000,500,25760,50,1,12423387,4323,-12.93,2.88,12,1.09,-2692.00,12063.00,39400,20250313,-11.68,16780,20241115,107.39,39400,-11.68,20250313,21050,65.32,20250203,39400,-11.68,20250313,16780,107.39,20241115,0.00,N,102940,500,62 억,,262323,N,N,0,N,00,N
20250317,150753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34500,-2300,5,-6.25,4616323725,132822,122.86,36800,37300,33200,47800,25800,36800,34755.70,2.11,0,19330,38200,37500,36750,36050,35300,37850,36400,62,11000,500,25760,50,1,12423387,4286,-12.82,2.86,12,1.07,-2692.00,12063.00,39400,20250313,-12.44,16780,20241115,105.60,39400,-12.44,20250313,21050,63.90,20250203,39400,-12.44,20250313,16780,105.60,20241115,0.00,N,102940,500,62 억,,262323,N,N,0,N,00,N
20250317,140754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34500,-2300,5,-6.25,4057743675,116518,107.78,36800,37300,33200,47800,25800,36800,34825.02,2.11,0,16920,38200,37500,36750,36050,35300,37850,36400,62,11000,500,25760,50,1,12423387,4286,-12.82,2.86,12,0.94,-2692.00,12063.00,39400,20250313,-12.44,16780,20241115,105.60,39400,-12.44,20250313,21050,63.90,20250203,39400,-12.44,20250313,16780,105.60,20241115,0.00,N,102940,500,62 억,,262323,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250318 160754 57 100.00 KOSDAQ 제약 N N N N N 36000 1200 2 3.45 4698367775 132229 97.42 34250 37050 34250 45200 24400 34800 35531.91 2.26 0 5584 39200 37000 35100 32900 31000 36050 31950 62 10400 500 24360 50 1 12423387 4472 -13.37 2.98 12 1.06 -2692.00 12063.00 39400 20250313 -8.63 16780 20241115 114.54 39400 -8.63 20250313 21050 71.02 20250203 39400 -8.63 20250313 16780 114.54 20241115 0.00 N 102940 500 62 억 281297 N N 0 N 00 N
3 20250318 150758 57 100.00 KOSDAQ 제약 N N N N N 35550 750 2 2.16 4554811975 128221 94.47 34250 37050 34250 45200 24400 34800 35523.18 2.26 0 6639 39200 37000 35100 32900 31000 36050 31950 62 10400 500 24360 50 1 12423387 4417 -13.21 2.95 12 1.03 -2692.00 12063.00 39400 20250313 -9.77 16780 20241115 111.86 39400 -9.77 20250313 21050 68.88 20250203 39400 -9.77 20250313 16780 111.86 20241115 0.00 N 102940 500 62 억 281297 N N 0 N 00 N
4 20250318 140756 57 100.00 KOSDAQ 제약 N N N N N 36000 1200 2 3.45 2590391550 73655 54.27 34250 36000 34250 45200 24400 34800 35169.29 2.26 0 20966 39200 37000 35100 32900 31000 36050 31950 62 10400 500 24360 50 1 12423387 4472 -13.37 2.98 12 0.59 -2692.00 12063.00 39400 20250313 -8.63 16780 20241115 114.54 39400 -8.63 20250313 21050 71.02 20250203 39400 -8.63 20250313 16780 114.54 20241115 0.00 N 102940 500 62 억 281297 N N 0 N 00 N
5 20250318 130755 57 100.00 KOSDAQ 제약 N N N N N 34825 25 2 0.07 1375729025 39273 28.94 34250 36000 34250 45200 24400 34800 35029.93 2.26 0 2664 39200 37000 35100 32900 31000 36050 31950 62 10400 500 24360 50 1 12423387 4326 -12.94 2.89 12 0.32 -2692.00 12063.00 39400 20250313 -11.61 16780 20241115 107.54 39400 -11.61 20250313 21050 65.44 20250203 39400 -11.61 20250313 16780 107.54 20241115 0.00 N 102940 500 62 억 281297 N N 0 N 00 N
6 20250318 120755 57 100.00 KOSDAQ 제약 N N N N N 34850 50 2 0.14 1059975375 30229 22.27 34250 36000 34250 45200 24400 34800 35064.91 2.26 0 4475 39200 37000 35100 32900 31000 36050 31950 62 10400 500 24360 50 1 12423387 4330 -12.95 2.89 12 0.24 -2692.00 12063.00 39400 20250313 -11.55 16780 20241115 107.69 39400 -11.55 20250313 21050 65.56 20250203 39400 -11.55 20250313 16780 107.69 20241115 0.00 N 102940 500 62 억 281297 N N 0 N 00 N
7 20250318 110754 57 100.00 KOSDAQ 제약 N N N N N 35200 400 2 1.15 908624800 25913 19.09 34250 36000 34250 45200 24400 34800 35064.51 2.26 0 5253 39200 37000 35100 32900 31000 36050 31950 62 10400 500 24360 50 1 12423387 4373 -13.08 2.92 12 0.21 -2692.00 12063.00 39400 20250313 -10.66 16780 20241115 109.77 39400 -10.66 20250313 21050 67.22 20250203 39400 -10.66 20250313 16780 109.77 20241115 0.00 N 102940 500 62 억 281297 N N 0 N 00 N
8 20250318 100756 57 100.00 KOSDAQ 제약 N N N N N 35000 200 2 0.57 715953425 20424 15.05 34250 36000 34250 45200 24400 34800 35054.60 2.26 0 3559 39200 37000 35100 32900 31000 36050 31950 62 10400 500 24360 50 1 12423387 4348 -13.00 2.90 12 0.16 -2692.00 12063.00 39400 20250313 -11.17 16780 20241115 108.58 39400 -11.17 20250313 21050 66.27 20250203 39400 -11.17 20250313 16780 108.58 20241115 0.00 N 102940 500 62 억 281297 N N 0 N 00 N
9 20250318 090758 57 100.00 KOSDAQ 제약 N N N N N 35150 350 2 1.01 125076025 3575 2.63 34250 36000 34250 45200 24400 34800 34986.67 2.26 0 -452 39200 37000 35100 32900 31000 36050 31950 62 10400 500 24360 50 1 12423387 4367 -13.06 2.91 12 0.03 -2692.00 12063.00 39400 20250313 -10.79 16780 20241115 109.48 39400 -10.79 20250313 21050 66.98 20250203 39400 -10.79 20250313 16780 109.48 20241115 0.00 N 102940 500 62 억 281297 N N 0 N 00 N
10 20250317 160753 57 100.00 KOSDAQ 제약 N N N N N 34800 -2000 5 -5.43 4714446400 135649 125.47 36800 37300 33200 47800 25800 36800 34754.73 2.11 0 18423 38200 37500 36750 36050 35300 37850 36400 62 11000 500 25760 50 1 12423387 4323 -12.93 2.88 12 1.09 -2692.00 12063.00 39400 20250313 -11.68 16780 20241115 107.39 39400 -11.68 20250313 21050 65.32 20250203 39400 -11.68 20250313 16780 107.39 20241115 0.00 N 102940 500 62 억 262323 N N 0 N 00 N
11 20250317 150753 57 100.00 KOSDAQ 제약 N N N N N 34500 -2300 5 -6.25 4616323725 132822 122.86 36800 37300 33200 47800 25800 36800 34755.70 2.11 0 19330 38200 37500 36750 36050 35300 37850 36400 62 11000 500 25760 50 1 12423387 4286 -12.82 2.86 12 1.07 -2692.00 12063.00 39400 20250313 -12.44 16780 20241115 105.60 39400 -12.44 20250313 21050 63.90 20250203 39400 -12.44 20250313 16780 105.60 20241115 0.00 N 102940 500 62 억 262323 N N 0 N 00 N
12 20250317 140754 57 100.00 KOSDAQ 제약 N N N N N 34500 -2300 5 -6.25 4057743675 116518 107.78 36800 37300 33200 47800 25800 36800 34825.02 2.11 0 16920 38200 37500 36750 36050 35300 37850 36400 62 11000 500 25760 50 1 12423387 4286 -12.82 2.86 12 0.94 -2692.00 12063.00 39400 20250313 -12.44 16780 20241115 105.60 39400 -12.44 20250313 21050 63.90 20250203 39400 -12.44 20250313 16780 105.60 20241115 0.00 N 102940 500 62 억 262323 N N 0 N 00 N