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
166480/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
20250318,160903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3495,-70,5,-1.96,471682538,133890,109.15,3560,3615,3485,4630,2500,3565,3522.91,0.83,0,-19556,3748,3656,3568,3476,3388,3612,3432,164,1065,500,2420,5,1,32870376,1149,-6.50,1.93,12,0.41,-538.00,1815.00,15610,20241022,-77.61,3075,20250210,13.66,4450,-21.46,20250108,3075,13.66,20250210,15610,-77.61,20241022,3075,13.66,20250210,1.11,N,166480,500,164 억,,272984,N,N,100,N,00,N
20250318,150908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3500,-65,5,-1.82,452008183,128257,104.56,3560,3615,3485,4630,2500,3565,3524.24,0.83,0,-16250,3748,3656,3568,3476,3388,3612,3432,164,1065,500,2420,5,1,32870376,1150,-6.51,1.93,12,0.39,-538.00,1815.00,15610,20241022,-77.58,3075,20250210,13.82,4450,-21.35,20250108,3075,13.82,20250210,15610,-77.58,20241022,3075,13.82,20250210,1.11,N,166480,500,164 억,,272984,N,N,152,N,00,N
20250318,140905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3485,-80,5,-2.24,402219355,113992,92.93,3560,3615,3485,4630,2500,3565,3528.49,0.83,0,-12959,3748,3656,3568,3476,3388,3612,3432,164,1065,500,2420,5,1,32870376,1146,-6.48,1.92,12,0.35,-538.00,1815.00,15610,20241022,-77.67,3075,20250210,13.33,4450,-21.69,20250108,3075,13.33,20250210,15610,-77.67,20241022,3075,13.33,20250210,1.11,N,166480,500,164 억,,272984,N,N,152,N,00,N
20250318,130904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3495,-70,5,-1.96,358386525,101434,82.69,3560,3615,3485,4630,2500,3565,3533.20,0.83,0,-6648,3748,3656,3568,3476,3388,3612,3432,164,1065,500,2420,5,1,32870376,1149,-6.50,1.93,12,0.31,-538.00,1815.00,15610,20241022,-77.61,3075,20250210,13.66,4450,-21.46,20250108,3075,13.66,20250210,15610,-77.61,20241022,3075,13.66,20250210,1.11,N,166480,500,164 억,,272984,N,N,152,N,00,N
20250318,120905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3520,-45,5,-1.26,255365410,71990,58.69,3560,3615,3500,4630,2500,3565,3547.23,0.83,0,11074,3748,3656,3568,3476,3388,3612,3432,164,1065,500,2420,5,1,32870376,1157,-6.54,1.94,12,0.22,-538.00,1815.00,15610,20241022,-77.45,3075,20250210,14.47,4450,-20.90,20250108,3075,14.47,20250210,15610,-77.45,20241022,3075,14.47,20250210,1.11,N,166480,500,164 억,,272984,N,N,152,N,00,N
20250318,110903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3525,-40,5,-1.12,184124685,51749,42.19,3560,3615,3520,4630,2500,3565,3558.03,0.83,0,7646,3748,3656,3568,3476,3388,3612,3432,164,1065,500,2420,5,1,32870376,1159,-6.55,1.94,12,0.16,-538.00,1815.00,15610,20241022,-77.42,3075,20250210,14.63,4450,-20.79,20250108,3075,14.63,20250210,15610,-77.42,20241022,3075,14.63,20250210,1.11,N,166480,500,164 억,,272984,N,N,152,N,00,N
20250318,100907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3600,35,2,0.98,70101970,19645,16.01,3560,3615,3520,4630,2500,3565,3568.44,0.83,0,2933,3748,3656,3568,3476,3388,3612,3432,164,1065,500,2420,5,1,32870376,1183,-6.69,1.98,12,0.06,-538.00,1815.00,15610,20241022,-76.94,3075,20250210,17.07,4450,-19.10,20250108,3075,17.07,20250210,15610,-76.94,20241022,3075,17.07,20250210,1.11,N,166480,500,164 억,,272984,N,N,152,N,00,N
20250318,090909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3555,-10,5,-0.28,11068200,3125,2.55,3560,3560,3520,4630,2500,3565,3541.82,0.83,0,766,3748,3656,3568,3476,3388,3612,3432,164,1065,500,2420,5,1,32870376,1169,-6.61,1.96,12,0.01,-538.00,1815.00,15610,20241022,-77.23,3075,20250210,15.61,4450,-20.11,20250108,3075,15.61,20250210,15610,-77.23,20241022,3075,15.61,20250210,1.11,N,166480,500,164 억,,272984,N,N,152,N,00,N
20250317,160903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3565,-65,5,-1.79,437972965,122669,52.63,3570,3660,3480,4715,2545,3630,3570.36,0.85,0,-4928,3953,3791,3648,3486,3343,3720,3415,164,1085,500,2460,5,1,32870376,1172,-6.63,1.96,12,0.37,-538.00,1815.00,15610,20241022,-77.16,3075,20250210,15.93,4450,-19.89,20250108,3075,15.93,20250210,15610,-77.16,20241022,3075,15.93,20250210,1.07,N,166480,500,164 억,,277946,N,N,152,N,00,N
20250317,150902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3600,-30,5,-0.83,420858905,117872,50.57,3570,3660,3480,4715,2545,3630,3570.47,0.85,0,-4486,3953,3791,3648,3486,3343,3720,3415,164,1085,500,2460,5,1,32870376,1183,-6.69,1.98,12,0.36,-538.00,1815.00,15610,20241022,-76.94,3075,20250210,17.07,4450,-19.10,20250108,3075,17.07,20250210,15610,-76.94,20241022,3075,17.07,20250210,1.07,N,166480,500,164 억,,277946,N,N,131,N,00,N
20250317,140903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3605,-25,5,-0.69,396705065,111146,47.68,3570,3660,3480,4715,2545,3630,3569.22,0.85,0,-2244,3953,3791,3648,3486,3343,3720,3415,164,1085,500,2460,5,1,32870376,1185,-6.70,1.99,12,0.34,-538.00,1815.00,15610,20241022,-76.91,3075,20250210,17.24,4450,-18.99,20250108,3075,17.24,20250210,15610,-76.91,20241022,3075,17.24,20250210,1.07,N,166480,500,164 억,,277946,N,N,131,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 160903 57 100.00 KOSDAQ 제약 N N N N N 3495 -70 5 -1.96 471682538 133890 109.15 3560 3615 3485 4630 2500 3565 3522.91 0.83 0 -19556 3748 3656 3568 3476 3388 3612 3432 164 1065 500 2420 5 1 32870376 1149 -6.50 1.93 12 0.41 -538.00 1815.00 15610 20241022 -77.61 3075 20250210 13.66 4450 -21.46 20250108 3075 13.66 20250210 15610 -77.61 20241022 3075 13.66 20250210 1.11 N 166480 500 164 억 272984 N N 100 N 00 N
3 20250318 150908 57 100.00 KOSDAQ 제약 N N N N N 3500 -65 5 -1.82 452008183 128257 104.56 3560 3615 3485 4630 2500 3565 3524.24 0.83 0 -16250 3748 3656 3568 3476 3388 3612 3432 164 1065 500 2420 5 1 32870376 1150 -6.51 1.93 12 0.39 -538.00 1815.00 15610 20241022 -77.58 3075 20250210 13.82 4450 -21.35 20250108 3075 13.82 20250210 15610 -77.58 20241022 3075 13.82 20250210 1.11 N 166480 500 164 억 272984 N N 152 N 00 N
4 20250318 140905 57 100.00 KOSDAQ 제약 N N N N N 3485 -80 5 -2.24 402219355 113992 92.93 3560 3615 3485 4630 2500 3565 3528.49 0.83 0 -12959 3748 3656 3568 3476 3388 3612 3432 164 1065 500 2420 5 1 32870376 1146 -6.48 1.92 12 0.35 -538.00 1815.00 15610 20241022 -77.67 3075 20250210 13.33 4450 -21.69 20250108 3075 13.33 20250210 15610 -77.67 20241022 3075 13.33 20250210 1.11 N 166480 500 164 억 272984 N N 152 N 00 N
5 20250318 130904 57 100.00 KOSDAQ 제약 N N N N N 3495 -70 5 -1.96 358386525 101434 82.69 3560 3615 3485 4630 2500 3565 3533.20 0.83 0 -6648 3748 3656 3568 3476 3388 3612 3432 164 1065 500 2420 5 1 32870376 1149 -6.50 1.93 12 0.31 -538.00 1815.00 15610 20241022 -77.61 3075 20250210 13.66 4450 -21.46 20250108 3075 13.66 20250210 15610 -77.61 20241022 3075 13.66 20250210 1.11 N 166480 500 164 억 272984 N N 152 N 00 N
6 20250318 120905 57 100.00 KOSDAQ 제약 N N N N N 3520 -45 5 -1.26 255365410 71990 58.69 3560 3615 3500 4630 2500 3565 3547.23 0.83 0 11074 3748 3656 3568 3476 3388 3612 3432 164 1065 500 2420 5 1 32870376 1157 -6.54 1.94 12 0.22 -538.00 1815.00 15610 20241022 -77.45 3075 20250210 14.47 4450 -20.90 20250108 3075 14.47 20250210 15610 -77.45 20241022 3075 14.47 20250210 1.11 N 166480 500 164 억 272984 N N 152 N 00 N
7 20250318 110903 57 100.00 KOSDAQ 제약 N N N N N 3525 -40 5 -1.12 184124685 51749 42.19 3560 3615 3520 4630 2500 3565 3558.03 0.83 0 7646 3748 3656 3568 3476 3388 3612 3432 164 1065 500 2420 5 1 32870376 1159 -6.55 1.94 12 0.16 -538.00 1815.00 15610 20241022 -77.42 3075 20250210 14.63 4450 -20.79 20250108 3075 14.63 20250210 15610 -77.42 20241022 3075 14.63 20250210 1.11 N 166480 500 164 억 272984 N N 152 N 00 N
8 20250318 100907 57 100.00 KOSDAQ 제약 N N N N N 3600 35 2 0.98 70101970 19645 16.01 3560 3615 3520 4630 2500 3565 3568.44 0.83 0 2933 3748 3656 3568 3476 3388 3612 3432 164 1065 500 2420 5 1 32870376 1183 -6.69 1.98 12 0.06 -538.00 1815.00 15610 20241022 -76.94 3075 20250210 17.07 4450 -19.10 20250108 3075 17.07 20250210 15610 -76.94 20241022 3075 17.07 20250210 1.11 N 166480 500 164 억 272984 N N 152 N 00 N
9 20250318 090909 57 100.00 KOSDAQ 제약 N N N N N 3555 -10 5 -0.28 11068200 3125 2.55 3560 3560 3520 4630 2500 3565 3541.82 0.83 0 766 3748 3656 3568 3476 3388 3612 3432 164 1065 500 2420 5 1 32870376 1169 -6.61 1.96 12 0.01 -538.00 1815.00 15610 20241022 -77.23 3075 20250210 15.61 4450 -20.11 20250108 3075 15.61 20250210 15610 -77.23 20241022 3075 15.61 20250210 1.11 N 166480 500 164 억 272984 N N 152 N 00 N
10 20250317 160903 57 100.00 KOSDAQ 제약 N N N N N 3565 -65 5 -1.79 437972965 122669 52.63 3570 3660 3480 4715 2545 3630 3570.36 0.85 0 -4928 3953 3791 3648 3486 3343 3720 3415 164 1085 500 2460 5 1 32870376 1172 -6.63 1.96 12 0.37 -538.00 1815.00 15610 20241022 -77.16 3075 20250210 15.93 4450 -19.89 20250108 3075 15.93 20250210 15610 -77.16 20241022 3075 15.93 20250210 1.07 N 166480 500 164 억 277946 N N 152 N 00 N
11 20250317 150902 57 100.00 KOSDAQ 제약 N N N N N 3600 -30 5 -0.83 420858905 117872 50.57 3570 3660 3480 4715 2545 3630 3570.47 0.85 0 -4486 3953 3791 3648 3486 3343 3720 3415 164 1085 500 2460 5 1 32870376 1183 -6.69 1.98 12 0.36 -538.00 1815.00 15610 20241022 -76.94 3075 20250210 17.07 4450 -19.10 20250108 3075 17.07 20250210 15610 -76.94 20241022 3075 17.07 20250210 1.07 N 166480 500 164 억 277946 N N 131 N 00 N
12 20250317 140903 57 100.00 KOSDAQ 제약 N N N N N 3605 -25 5 -0.69 396705065 111146 47.68 3570 3660 3480 4715 2545 3630 3569.22 0.85 0 -2244 3953 3791 3648 3486 3343 3720 3415 164 1085 500 2460 5 1 32870376 1185 -6.70 1.99 12 0.34 -538.00 1815.00 15610 20241022 -76.91 3075 20250210 17.24 4450 -18.99 20250108 3075 17.24 20250210 15610 -76.91 20241022 3075 17.24 20250210 1.07 N 166480 500 164 억 277946 N N 131 N 00 N