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
114450/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
20250318,160810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1656,-4,5,-0.24,18949539,11418,57.13,1650,1671,1650,2155,1162,1660,1659.62,1.27,0,-4798,1693,1676,1668,1651,1643,1672,1647,100,495,500,990,1,1,20000000,331,-2.02,0.91,12,0.06,-818.00,1816.00,4545,20240816,-63.56,1452,20241209,14.05,2075,-20.19,20250108,1587,4.35,20250102,4545,-63.56,20240816,1452,14.05,20241209,0.05,N,114450,500,100 억,,253394,N,N,0,N,00,N
20250318,150814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1664,4,2,0.24,16062042,9679,48.43,1650,1671,1650,2155,1162,1660,1659.47,1.27,0,-3746,1693,1676,1668,1651,1643,1672,1647,100,495,500,990,1,1,20000000,333,-2.03,0.92,12,0.05,-818.00,1816.00,4545,20240816,-63.39,1452,20241209,14.60,2075,-19.81,20250108,1587,4.85,20250102,4545,-63.39,20240816,1452,14.60,20241209,0.05,N,114450,500,100 억,,253394,N,N,0,N,00,N
20250318,140812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1657,-3,5,-0.18,12172903,7335,36.70,1650,1671,1650,2155,1162,1660,1659.56,1.27,0,-2843,1693,1676,1668,1651,1643,1672,1647,100,495,500,990,1,1,20000000,331,-2.03,0.91,12,0.04,-818.00,1816.00,4545,20240816,-63.54,1452,20241209,14.12,2075,-20.14,20250108,1587,4.41,20250102,4545,-63.54,20240816,1452,14.12,20241209,0.05,N,114450,500,100 억,,253394,N,N,0,N,00,N
20250318,130811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1657,-3,5,-0.18,8234554,4964,24.84,1650,1671,1650,2155,1162,1660,1658.85,1.27,0,-1055,1693,1676,1668,1651,1643,1672,1647,100,495,500,990,1,1,20000000,331,-2.03,0.91,12,0.02,-818.00,1816.00,4545,20240816,-63.54,1452,20241209,14.12,2075,-20.14,20250108,1587,4.41,20250102,4545,-63.54,20240816,1452,14.12,20241209,0.05,N,114450,500,100 억,,253394,N,N,0,N,00,N
20250318,120812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1671,11,2,0.66,7539678,4545,22.74,1650,1671,1650,2155,1162,1660,1658.90,1.27,0,-779,1693,1676,1668,1651,1643,1672,1647,100,495,500,990,1,1,20000000,334,-2.04,0.92,12,0.02,-818.00,1816.00,4545,20240816,-63.23,1452,20241209,15.08,2075,-19.47,20250108,1587,5.29,20250102,4545,-63.23,20240816,1452,15.08,20241209,0.05,N,114450,500,100 억,,253394,N,N,0,N,00,N
20250318,110810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1661,1,2,0.06,5360488,3235,16.19,1650,1671,1650,2155,1162,1660,1657.03,1.27,0,-149,1693,1676,1668,1651,1643,1672,1647,100,495,500,990,1,1,20000000,332,-2.03,0.91,12,0.02,-818.00,1816.00,4545,20240816,-63.45,1452,20241209,14.39,2075,-19.95,20250108,1587,4.66,20250102,4545,-63.45,20240816,1452,14.39,20241209,0.05,N,114450,500,100 억,,253394,N,N,0,N,00,N
20250318,100813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1656,-4,5,-0.24,3324667,2008,10.05,1650,1671,1650,2155,1162,1660,1655.71,1.27,0,140,1693,1676,1668,1651,1643,1672,1647,100,495,500,990,1,1,20000000,331,-2.02,0.91,12,0.01,-818.00,1816.00,4545,20240816,-63.56,1452,20241209,14.05,2075,-20.19,20250108,1587,4.35,20250102,4545,-63.56,20240816,1452,14.05,20241209,0.05,N,114450,500,100 억,,253394,N,N,0,N,00,N
20250318,090815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1670,10,2,0.60,728863,438,2.19,1650,1671,1650,2155,1162,1660,1664.07,1.27,0,-72,1693,1676,1668,1651,1643,1672,1647,100,495,500,990,1,1,20000000,334,-2.04,0.92,12,0.00,-818.00,1816.00,4545,20240816,-63.26,1452,20241209,15.01,2075,-19.52,20250108,1587,5.23,20250102,4545,-63.26,20240816,1452,15.01,20241209,0.05,N,114450,500,100 억,,253394,N,N,0,N,00,N
20250317,160809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1660,-15,5,-0.90,33375839,19986,132.28,1675,1685,1660,2175,1173,1675,1670.02,1.29,0,-4554,1732,1703,1681,1652,1630,1692,1641,100,500,500,1000,1,1,20000000,332,-2.03,0.91,12,0.10,-818.00,1816.00,4545,20240816,-63.48,1452,20241209,14.33,2075,-20.00,20250108,1587,4.60,20250102,4545,-63.48,20240816,1452,14.33,20241209,0.05,N,114450,500,100 억,,257948,N,N,0,N,00,N
20250317,150809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1669,-6,5,-0.36,27292415,16323,108.03,1675,1685,1661,2175,1173,1675,1672.02,1.29,0,-3482,1732,1703,1681,1652,1630,1692,1641,100,500,500,1000,1,1,20000000,334,-2.04,0.92,12,0.08,-818.00,1816.00,4545,20240816,-63.28,1452,20241209,14.94,2075,-19.57,20250108,1587,5.17,20250102,4545,-63.28,20240816,1452,14.94,20241209,0.05,N,114450,500,100 억,,257948,N,N,0,N,00,N
20250317,140810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1672,-3,5,-0.18,15663068,9345,61.85,1675,1685,1666,2175,1173,1675,1676.09,1.29,0,-2370,1732,1703,1681,1652,1630,1692,1641,100,500,500,1000,1,1,20000000,334,-2.04,0.92,12,0.05,-818.00,1816.00,4545,20240816,-63.21,1452,20241209,15.15,2075,-19.42,20250108,1587,5.36,20250102,4545,-63.21,20240816,1452,15.15,20241209,0.05,N,114450,500,100 억,,257948,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 160810 57 100.00 KOSDAQ 제약 N N N N N 1656 -4 5 -0.24 18949539 11418 57.13 1650 1671 1650 2155 1162 1660 1659.62 1.27 0 -4798 1693 1676 1668 1651 1643 1672 1647 100 495 500 990 1 1 20000000 331 -2.02 0.91 12 0.06 -818.00 1816.00 4545 20240816 -63.56 1452 20241209 14.05 2075 -20.19 20250108 1587 4.35 20250102 4545 -63.56 20240816 1452 14.05 20241209 0.05 N 114450 500 100 억 253394 N N 0 N 00 N
3 20250318 150814 57 100.00 KOSDAQ 제약 N N N N N 1664 4 2 0.24 16062042 9679 48.43 1650 1671 1650 2155 1162 1660 1659.47 1.27 0 -3746 1693 1676 1668 1651 1643 1672 1647 100 495 500 990 1 1 20000000 333 -2.03 0.92 12 0.05 -818.00 1816.00 4545 20240816 -63.39 1452 20241209 14.60 2075 -19.81 20250108 1587 4.85 20250102 4545 -63.39 20240816 1452 14.60 20241209 0.05 N 114450 500 100 억 253394 N N 0 N 00 N
4 20250318 140812 57 100.00 KOSDAQ 제약 N N N N N 1657 -3 5 -0.18 12172903 7335 36.70 1650 1671 1650 2155 1162 1660 1659.56 1.27 0 -2843 1693 1676 1668 1651 1643 1672 1647 100 495 500 990 1 1 20000000 331 -2.03 0.91 12 0.04 -818.00 1816.00 4545 20240816 -63.54 1452 20241209 14.12 2075 -20.14 20250108 1587 4.41 20250102 4545 -63.54 20240816 1452 14.12 20241209 0.05 N 114450 500 100 억 253394 N N 0 N 00 N
5 20250318 130811 57 100.00 KOSDAQ 제약 N N N N N 1657 -3 5 -0.18 8234554 4964 24.84 1650 1671 1650 2155 1162 1660 1658.85 1.27 0 -1055 1693 1676 1668 1651 1643 1672 1647 100 495 500 990 1 1 20000000 331 -2.03 0.91 12 0.02 -818.00 1816.00 4545 20240816 -63.54 1452 20241209 14.12 2075 -20.14 20250108 1587 4.41 20250102 4545 -63.54 20240816 1452 14.12 20241209 0.05 N 114450 500 100 억 253394 N N 0 N 00 N
6 20250318 120812 57 100.00 KOSDAQ 제약 N N N N N 1671 11 2 0.66 7539678 4545 22.74 1650 1671 1650 2155 1162 1660 1658.90 1.27 0 -779 1693 1676 1668 1651 1643 1672 1647 100 495 500 990 1 1 20000000 334 -2.04 0.92 12 0.02 -818.00 1816.00 4545 20240816 -63.23 1452 20241209 15.08 2075 -19.47 20250108 1587 5.29 20250102 4545 -63.23 20240816 1452 15.08 20241209 0.05 N 114450 500 100 억 253394 N N 0 N 00 N
7 20250318 110810 57 100.00 KOSDAQ 제약 N N N N N 1661 1 2 0.06 5360488 3235 16.19 1650 1671 1650 2155 1162 1660 1657.03 1.27 0 -149 1693 1676 1668 1651 1643 1672 1647 100 495 500 990 1 1 20000000 332 -2.03 0.91 12 0.02 -818.00 1816.00 4545 20240816 -63.45 1452 20241209 14.39 2075 -19.95 20250108 1587 4.66 20250102 4545 -63.45 20240816 1452 14.39 20241209 0.05 N 114450 500 100 억 253394 N N 0 N 00 N
8 20250318 100813 57 100.00 KOSDAQ 제약 N N N N N 1656 -4 5 -0.24 3324667 2008 10.05 1650 1671 1650 2155 1162 1660 1655.71 1.27 0 140 1693 1676 1668 1651 1643 1672 1647 100 495 500 990 1 1 20000000 331 -2.02 0.91 12 0.01 -818.00 1816.00 4545 20240816 -63.56 1452 20241209 14.05 2075 -20.19 20250108 1587 4.35 20250102 4545 -63.56 20240816 1452 14.05 20241209 0.05 N 114450 500 100 억 253394 N N 0 N 00 N
9 20250318 090815 57 100.00 KOSDAQ 제약 N N N N N 1670 10 2 0.60 728863 438 2.19 1650 1671 1650 2155 1162 1660 1664.07 1.27 0 -72 1693 1676 1668 1651 1643 1672 1647 100 495 500 990 1 1 20000000 334 -2.04 0.92 12 0.00 -818.00 1816.00 4545 20240816 -63.26 1452 20241209 15.01 2075 -19.52 20250108 1587 5.23 20250102 4545 -63.26 20240816 1452 15.01 20241209 0.05 N 114450 500 100 억 253394 N N 0 N 00 N
10 20250317 160809 57 100.00 KOSDAQ 제약 N N N N N 1660 -15 5 -0.90 33375839 19986 132.28 1675 1685 1660 2175 1173 1675 1670.02 1.29 0 -4554 1732 1703 1681 1652 1630 1692 1641 100 500 500 1000 1 1 20000000 332 -2.03 0.91 12 0.10 -818.00 1816.00 4545 20240816 -63.48 1452 20241209 14.33 2075 -20.00 20250108 1587 4.60 20250102 4545 -63.48 20240816 1452 14.33 20241209 0.05 N 114450 500 100 억 257948 N N 0 N 00 N
11 20250317 150809 57 100.00 KOSDAQ 제약 N N N N N 1669 -6 5 -0.36 27292415 16323 108.03 1675 1685 1661 2175 1173 1675 1672.02 1.29 0 -3482 1732 1703 1681 1652 1630 1692 1641 100 500 500 1000 1 1 20000000 334 -2.04 0.92 12 0.08 -818.00 1816.00 4545 20240816 -63.28 1452 20241209 14.94 2075 -19.57 20250108 1587 5.17 20250102 4545 -63.28 20240816 1452 14.94 20241209 0.05 N 114450 500 100 억 257948 N N 0 N 00 N
12 20250317 140810 57 100.00 KOSDAQ 제약 N N N N N 1672 -3 5 -0.18 15663068 9345 61.85 1675 1685 1666 2175 1173 1675 1676.09 1.29 0 -2370 1732 1703 1681 1652 1630 1692 1641 100 500 500 1000 1 1 20000000 334 -2.04 0.92 12 0.05 -818.00 1816.00 4545 20240816 -63.21 1452 20241209 15.15 2075 -19.42 20250108 1587 5.36 20250102 4545 -63.21 20240816 1452 15.15 20241209 0.05 N 114450 500 100 억 257948 N N 0 N 00 N