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
142280/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
20250318,160847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4030,20,2,0.50,594175928,148000,118.98,3975,4050,3970,5210,2810,4010,4014.70,0.68,0,14916,4076,4043,3984,3951,3892,4059,3967,109,1200,500,2480,5,1,21741926,876,47.41,2.44,12,0.68,85.00,1653.00,6950,20240819,-42.01,3090,20241210,30.42,5150,-21.75,20250108,3505,14.98,20250102,6950,-42.01,20240819,3090,30.42,20241210,1.63,N,142280,500,108 억,,147038,N,N,0,N,00,N
20250318,150852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4030,20,2,0.50,567613853,141402,113.68,3975,4050,3970,5210,2810,4010,4014.19,0.68,0,15447,4076,4043,3984,3951,3892,4059,3967,109,1200,500,2480,5,1,21741926,876,47.41,2.44,12,0.65,85.00,1653.00,6950,20240819,-42.01,3090,20241210,30.42,5150,-21.75,20250108,3505,14.98,20250102,6950,-42.01,20240819,3090,30.42,20241210,1.63,N,142280,500,108 억,,147038,N,N,0,N,00,N
20250318,140849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4010,0,3,0.00,518344263,129140,103.82,3975,4050,3970,5210,2810,4010,4013.82,0.68,0,17423,4076,4043,3984,3951,3892,4059,3967,109,1200,500,2480,5,1,21741926,872,47.18,2.43,12,0.59,85.00,1653.00,6950,20240819,-42.30,3090,20241210,29.77,5150,-22.14,20250108,3505,14.41,20250102,6950,-42.30,20240819,3090,29.77,20241210,1.63,N,142280,500,108 억,,147038,N,N,0,N,00,N
20250318,130848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4040,30,2,0.75,482251923,120168,96.61,3975,4050,3970,5210,2810,4010,4013.15,0.68,0,21326,4076,4043,3984,3951,3892,4059,3967,109,1200,500,2480,5,1,21741926,878,47.53,2.44,12,0.55,85.00,1653.00,6950,20240819,-41.87,3090,20241210,30.74,5150,-21.55,20250108,3505,15.26,20250102,6950,-41.87,20240819,3090,30.74,20241210,1.63,N,142280,500,108 억,,147038,N,N,0,N,00,N
20250318,120850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4015,5,2,0.12,414305763,103276,83.03,3975,4050,3970,5210,2810,4010,4011.64,0.68,0,14954,4076,4043,3984,3951,3892,4059,3967,109,1200,500,2480,5,1,21741926,873,47.24,2.43,12,0.48,85.00,1653.00,6950,20240819,-42.23,3090,20241210,29.94,5150,-22.04,20250108,3505,14.55,20250102,6950,-42.23,20240819,3090,29.94,20241210,1.63,N,142280,500,108 억,,147038,N,N,0,N,00,N
20250318,110847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4030,20,2,0.50,272701633,68037,54.70,3975,4050,3970,5210,2810,4010,4008.14,0.68,0,13012,4076,4043,3984,3951,3892,4059,3967,109,1200,500,2480,5,1,21741926,876,47.41,2.44,12,0.31,85.00,1653.00,6950,20240819,-42.01,3090,20241210,30.42,5150,-21.75,20250108,3505,14.98,20250102,6950,-42.01,20240819,3090,30.42,20241210,1.63,N,142280,500,108 억,,147038,N,N,0,N,00,N
20250318,100850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3985,-25,5,-0.62,184242778,45993,36.98,3975,4050,3970,5210,2810,4010,4005.89,0.68,0,2334,4076,4043,3984,3951,3892,4059,3967,109,1200,500,2480,5,1,21741926,866,46.88,2.41,12,0.21,85.00,1653.00,6950,20240819,-42.66,3090,20241210,28.96,5150,-22.62,20250108,3505,13.69,20250102,6950,-42.66,20240819,3090,28.96,20241210,1.63,N,142280,500,108 억,,147038,N,N,0,N,00,N
20250318,090853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3985,-25,5,-0.62,25514700,6379,5.13,3975,4040,3975,5210,2810,4010,3999.79,0.68,0,416,4076,4043,3984,3951,3892,4059,3967,109,1200,500,2480,5,1,21741926,866,46.88,2.41,12,0.03,85.00,1653.00,6950,20240819,-42.66,3090,20241210,28.96,5150,-22.62,20250108,3505,13.69,20250102,6950,-42.66,20240819,3090,28.96,20241210,1.63,N,142280,500,108 억,,147038,N,N,0,N,00,N
20250317,160847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4010,45,2,1.13,486151967,122380,104.66,3985,4017,3925,5150,2780,3965,3972.48,0.65,0,5565,4055,4010,3920,3875,3785,4032,3897,109,1185,500,2450,5,1,21741926,872,47.18,2.43,12,0.56,85.00,1653.00,6950,20240819,-42.30,3090,20241210,29.77,5150,-22.14,20250108,3505,14.41,20250102,6950,-42.30,20240819,3090,29.77,20241210,1.58,N,142280,500,108 억,,141387,N,N,0,N,00,N
20250317,150846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4005,40,2,1.01,451013587,113596,97.15,3985,4017,3925,5150,2780,3965,3970.33,0.65,0,5509,4055,4010,3920,3875,3785,4032,3897,109,1185,500,2450,5,1,21741926,871,47.12,2.42,12,0.52,85.00,1653.00,6950,20240819,-42.37,3090,20241210,29.61,5150,-22.23,20250108,3505,14.27,20250102,6950,-42.37,20240819,3090,29.61,20241210,1.58,N,142280,500,108 억,,141387,N,N,0,N,00,N
20250317,140847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3980,15,2,0.38,340503249,85960,73.51,3985,4005,3925,5150,2780,3965,3961.18,0.65,0,11706,4055,4010,3920,3875,3785,4032,3897,109,1185,500,2450,5,1,21741926,865,46.82,2.41,12,0.40,85.00,1653.00,6950,20240819,-42.73,3090,20241210,28.80,5150,-22.72,20250108,3505,13.55,20250102,6950,-42.73,20240819,3090,28.80,20241210,1.58,N,142280,500,108 억,,141387,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 160847 57 100.00 KOSDAQ 제약 N N N N N 4030 20 2 0.50 594175928 148000 118.98 3975 4050 3970 5210 2810 4010 4014.70 0.68 0 14916 4076 4043 3984 3951 3892 4059 3967 109 1200 500 2480 5 1 21741926 876 47.41 2.44 12 0.68 85.00 1653.00 6950 20240819 -42.01 3090 20241210 30.42 5150 -21.75 20250108 3505 14.98 20250102 6950 -42.01 20240819 3090 30.42 20241210 1.63 N 142280 500 108 억 147038 N N 0 N 00 N
3 20250318 150852 57 100.00 KOSDAQ 제약 N N N N N 4030 20 2 0.50 567613853 141402 113.68 3975 4050 3970 5210 2810 4010 4014.19 0.68 0 15447 4076 4043 3984 3951 3892 4059 3967 109 1200 500 2480 5 1 21741926 876 47.41 2.44 12 0.65 85.00 1653.00 6950 20240819 -42.01 3090 20241210 30.42 5150 -21.75 20250108 3505 14.98 20250102 6950 -42.01 20240819 3090 30.42 20241210 1.63 N 142280 500 108 억 147038 N N 0 N 00 N
4 20250318 140849 57 100.00 KOSDAQ 제약 N N N N N 4010 0 3 0.00 518344263 129140 103.82 3975 4050 3970 5210 2810 4010 4013.82 0.68 0 17423 4076 4043 3984 3951 3892 4059 3967 109 1200 500 2480 5 1 21741926 872 47.18 2.43 12 0.59 85.00 1653.00 6950 20240819 -42.30 3090 20241210 29.77 5150 -22.14 20250108 3505 14.41 20250102 6950 -42.30 20240819 3090 29.77 20241210 1.63 N 142280 500 108 억 147038 N N 0 N 00 N
5 20250318 130848 57 100.00 KOSDAQ 제약 N N N N N 4040 30 2 0.75 482251923 120168 96.61 3975 4050 3970 5210 2810 4010 4013.15 0.68 0 21326 4076 4043 3984 3951 3892 4059 3967 109 1200 500 2480 5 1 21741926 878 47.53 2.44 12 0.55 85.00 1653.00 6950 20240819 -41.87 3090 20241210 30.74 5150 -21.55 20250108 3505 15.26 20250102 6950 -41.87 20240819 3090 30.74 20241210 1.63 N 142280 500 108 억 147038 N N 0 N 00 N
6 20250318 120850 57 100.00 KOSDAQ 제약 N N N N N 4015 5 2 0.12 414305763 103276 83.03 3975 4050 3970 5210 2810 4010 4011.64 0.68 0 14954 4076 4043 3984 3951 3892 4059 3967 109 1200 500 2480 5 1 21741926 873 47.24 2.43 12 0.48 85.00 1653.00 6950 20240819 -42.23 3090 20241210 29.94 5150 -22.04 20250108 3505 14.55 20250102 6950 -42.23 20240819 3090 29.94 20241210 1.63 N 142280 500 108 억 147038 N N 0 N 00 N
7 20250318 110847 57 100.00 KOSDAQ 제약 N N N N N 4030 20 2 0.50 272701633 68037 54.70 3975 4050 3970 5210 2810 4010 4008.14 0.68 0 13012 4076 4043 3984 3951 3892 4059 3967 109 1200 500 2480 5 1 21741926 876 47.41 2.44 12 0.31 85.00 1653.00 6950 20240819 -42.01 3090 20241210 30.42 5150 -21.75 20250108 3505 14.98 20250102 6950 -42.01 20240819 3090 30.42 20241210 1.63 N 142280 500 108 억 147038 N N 0 N 00 N
8 20250318 100850 57 100.00 KOSDAQ 제약 N N N N N 3985 -25 5 -0.62 184242778 45993 36.98 3975 4050 3970 5210 2810 4010 4005.89 0.68 0 2334 4076 4043 3984 3951 3892 4059 3967 109 1200 500 2480 5 1 21741926 866 46.88 2.41 12 0.21 85.00 1653.00 6950 20240819 -42.66 3090 20241210 28.96 5150 -22.62 20250108 3505 13.69 20250102 6950 -42.66 20240819 3090 28.96 20241210 1.63 N 142280 500 108 억 147038 N N 0 N 00 N
9 20250318 090853 57 100.00 KOSDAQ 제약 N N N N N 3985 -25 5 -0.62 25514700 6379 5.13 3975 4040 3975 5210 2810 4010 3999.79 0.68 0 416 4076 4043 3984 3951 3892 4059 3967 109 1200 500 2480 5 1 21741926 866 46.88 2.41 12 0.03 85.00 1653.00 6950 20240819 -42.66 3090 20241210 28.96 5150 -22.62 20250108 3505 13.69 20250102 6950 -42.66 20240819 3090 28.96 20241210 1.63 N 142280 500 108 억 147038 N N 0 N 00 N
10 20250317 160847 57 100.00 KOSDAQ 제약 N N N N N 4010 45 2 1.13 486151967 122380 104.66 3985 4017 3925 5150 2780 3965 3972.48 0.65 0 5565 4055 4010 3920 3875 3785 4032 3897 109 1185 500 2450 5 1 21741926 872 47.18 2.43 12 0.56 85.00 1653.00 6950 20240819 -42.30 3090 20241210 29.77 5150 -22.14 20250108 3505 14.41 20250102 6950 -42.30 20240819 3090 29.77 20241210 1.58 N 142280 500 108 억 141387 N N 0 N 00 N
11 20250317 150846 57 100.00 KOSDAQ 제약 N N N N N 4005 40 2 1.01 451013587 113596 97.15 3985 4017 3925 5150 2780 3965 3970.33 0.65 0 5509 4055 4010 3920 3875 3785 4032 3897 109 1185 500 2450 5 1 21741926 871 47.12 2.42 12 0.52 85.00 1653.00 6950 20240819 -42.37 3090 20241210 29.61 5150 -22.23 20250108 3505 14.27 20250102 6950 -42.37 20240819 3090 29.61 20241210 1.58 N 142280 500 108 억 141387 N N 0 N 00 N
12 20250317 140847 57 100.00 KOSDAQ 제약 N N N N N 3980 15 2 0.38 340503249 85960 73.51 3985 4005 3925 5150 2780 3965 3961.18 0.65 0 11706 4055 4010 3920 3875 3785 4032 3897 109 1185 500 2450 5 1 21741926 865 46.82 2.41 12 0.40 85.00 1653.00 6950 20240819 -42.73 3090 20241210 28.80 5150 -22.72 20250108 3505 13.55 20250102 6950 -42.73 20240819 3090 28.80 20241210 1.58 N 142280 500 108 억 141387 N N 0 N 00 N