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
174900/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
20250318,160908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12040,-80,5,-0.66,937644070,78042,89.36,12130,12340,11940,15750,8490,12120,12014.61,7.97,0,-4384,12833,12476,12273,11916,11713,12375,11815,88,3630,500,8720,10,1,17589345,2118,-15.60,7.44,12,0.44,-772.00,1619.00,21750,20240306,-44.64,10830,20240805,11.17,15140,-20.48,20250107,11940,0.84,20250318,20700,-41.84,20240328,10830,11.17,20240805,1.44,N,174900,500,87 억,,1401212,N,N,0,N,00,N
20250318,150913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12045,-75,5,-0.62,911329110,75855,86.85,12130,12340,11940,15750,8490,12120,12014.09,7.97,0,-4511,12833,12476,12273,11916,11713,12375,11815,88,3630,500,8720,10,1,17589345,2119,-15.60,7.44,12,0.43,-772.00,1619.00,21750,20240306,-44.62,10830,20240805,11.22,15140,-20.44,20250107,11940,0.88,20250318,20700,-41.81,20240328,10830,11.22,20240805,1.44,N,174900,500,87 억,,1401212,N,N,0,N,00,N
20250318,140910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11990,-130,5,-1.07,718502245,59777,68.44,12130,12340,11940,15750,8490,12120,12019.71,7.97,0,-9650,12833,12476,12273,11916,11713,12375,11815,88,3630,500,8720,10,1,17589345,2109,-15.53,7.41,12,0.34,-772.00,1619.00,21750,20240306,-44.87,10830,20240805,10.71,15140,-20.81,20250107,11940,0.42,20250318,20700,-42.08,20240328,10830,10.71,20240805,1.44,N,174900,500,87 억,,1401212,N,N,0,N,00,N
20250318,130909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12010,-110,5,-0.91,633917895,52719,60.36,12130,12340,11940,15750,8490,12120,12024.47,7.97,0,-9250,12833,12476,12273,11916,11713,12375,11815,88,3630,500,8720,10,1,17589345,2112,-15.56,7.42,12,0.30,-772.00,1619.00,21750,20240306,-44.78,10830,20240805,10.90,15140,-20.67,20250107,11940,0.59,20250318,20700,-41.98,20240328,10830,10.90,20240805,1.44,N,174900,500,87 억,,1401212,N,N,0,N,00,N
20250318,120910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12020,-100,5,-0.83,567917460,47233,54.08,12130,12340,11940,15750,8490,12120,12023.74,7.97,0,-11121,12833,12476,12273,11916,11713,12375,11815,88,3630,500,8720,10,1,17589345,2114,-15.57,7.42,12,0.27,-772.00,1619.00,21750,20240306,-44.74,10830,20240805,10.99,15140,-20.61,20250107,11940,0.67,20250318,20700,-41.93,20240328,10830,10.99,20240805,1.44,N,174900,500,87 억,,1401212,N,N,0,N,00,N
20250318,110908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11960,-160,5,-1.32,472982410,39308,45.01,12130,12340,11940,15750,8490,12120,12032.73,7.97,0,-14769,12833,12476,12273,11916,11713,12375,11815,88,3630,500,8720,10,1,17589345,2104,-15.49,7.39,12,0.22,-772.00,1619.00,21750,20240306,-45.01,10830,20240805,10.43,15140,-21.00,20250107,11940,0.17,20250318,20700,-42.22,20240328,10830,10.43,20240805,1.44,N,174900,500,87 억,,1401212,N,N,0,N,00,N
20250318,100911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12020,-100,5,-0.83,287906900,23858,27.32,12130,12340,12010,15750,8490,12120,12067.52,7.97,0,-10097,12833,12476,12273,11916,11713,12375,11815,88,3630,500,8720,10,1,17589345,2114,-15.57,7.42,12,0.14,-772.00,1619.00,21750,20240306,-44.74,10830,20240805,10.99,15140,-20.61,20250107,12010,0.08,20250318,20700,-41.93,20240328,10830,10.99,20240805,1.44,N,174900,500,87 억,,1401212,N,N,0,N,00,N
20250318,090914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12100,-20,5,-0.17,33962430,2802,3.21,12130,12340,12080,15750,8490,12120,12120.78,7.97,0,-1775,12833,12476,12273,11916,11713,12375,11815,88,3630,500,8720,10,1,17589345,2128,-15.67,7.47,12,0.02,-772.00,1619.00,21750,20240306,-44.37,10830,20240805,11.73,15140,-20.08,20250107,12070,0.25,20250317,20700,-41.55,20240328,10830,11.73,20240805,1.44,N,174900,500,87 억,,1401212,N,N,0,N,00,N
20250317,160907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12120,-190,5,-1.54,1066118875,87311,205.00,12350,12630,12070,16000,8620,12310,12210.59,8.01,0,-8802,12916,12612,12396,12092,11876,12505,11985,88,3690,500,8860,10,1,17589345,2132,-15.70,7.49,12,0.50,-772.00,1619.00,22150,20240305,-45.28,10830,20240805,11.91,15140,-19.95,20250107,12070,0.41,20250317,20700,-41.45,20240328,10830,11.91,20240805,1.42,N,174900,500,87 억,,1409227,N,N,1,N,00,N
20250317,150906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12210,-100,5,-0.81,1020911375,83589,196.26,12350,12630,12070,16000,8620,12310,12213.47,8.01,0,-9557,12916,12612,12396,12092,11876,12505,11985,88,3690,500,8860,10,1,17589345,2148,-15.82,7.54,12,0.48,-772.00,1619.00,22150,20240305,-44.88,10830,20240805,12.74,15140,-19.35,20250107,12070,1.16,20250317,20700,-41.01,20240328,10830,12.74,20240805,1.42,N,174900,500,87 억,,1409227,N,N,1,N,00,N
20250317,140908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12140,-170,5,-1.38,912602290,74690,175.37,12350,12630,12070,16000,8620,12310,12218.53,8.01,0,-15211,12916,12612,12396,12092,11876,12505,11985,88,3690,500,8860,10,1,17589345,2135,-15.73,7.50,12,0.42,-772.00,1619.00,22150,20240305,-45.19,10830,20240805,12.10,15140,-19.82,20250107,12070,0.58,20250317,20700,-41.35,20240328,10830,12.10,20240805,1.42,N,174900,500,87 억,,1409227,N,N,1,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 160908 57 100.00 KOSDAQ 제약 N N N N N 12040 -80 5 -0.66 937644070 78042 89.36 12130 12340 11940 15750 8490 12120 12014.61 7.97 0 -4384 12833 12476 12273 11916 11713 12375 11815 88 3630 500 8720 10 1 17589345 2118 -15.60 7.44 12 0.44 -772.00 1619.00 21750 20240306 -44.64 10830 20240805 11.17 15140 -20.48 20250107 11940 0.84 20250318 20700 -41.84 20240328 10830 11.17 20240805 1.44 N 174900 500 87 억 1401212 N N 0 N 00 N
3 20250318 150913 57 100.00 KOSDAQ 제약 N N N N N 12045 -75 5 -0.62 911329110 75855 86.85 12130 12340 11940 15750 8490 12120 12014.09 7.97 0 -4511 12833 12476 12273 11916 11713 12375 11815 88 3630 500 8720 10 1 17589345 2119 -15.60 7.44 12 0.43 -772.00 1619.00 21750 20240306 -44.62 10830 20240805 11.22 15140 -20.44 20250107 11940 0.88 20250318 20700 -41.81 20240328 10830 11.22 20240805 1.44 N 174900 500 87 억 1401212 N N 0 N 00 N
4 20250318 140910 57 100.00 KOSDAQ 제약 N N N N N 11990 -130 5 -1.07 718502245 59777 68.44 12130 12340 11940 15750 8490 12120 12019.71 7.97 0 -9650 12833 12476 12273 11916 11713 12375 11815 88 3630 500 8720 10 1 17589345 2109 -15.53 7.41 12 0.34 -772.00 1619.00 21750 20240306 -44.87 10830 20240805 10.71 15140 -20.81 20250107 11940 0.42 20250318 20700 -42.08 20240328 10830 10.71 20240805 1.44 N 174900 500 87 억 1401212 N N 0 N 00 N
5 20250318 130909 57 100.00 KOSDAQ 제약 N N N N N 12010 -110 5 -0.91 633917895 52719 60.36 12130 12340 11940 15750 8490 12120 12024.47 7.97 0 -9250 12833 12476 12273 11916 11713 12375 11815 88 3630 500 8720 10 1 17589345 2112 -15.56 7.42 12 0.30 -772.00 1619.00 21750 20240306 -44.78 10830 20240805 10.90 15140 -20.67 20250107 11940 0.59 20250318 20700 -41.98 20240328 10830 10.90 20240805 1.44 N 174900 500 87 억 1401212 N N 0 N 00 N
6 20250318 120910 57 100.00 KOSDAQ 제약 N N N N N 12020 -100 5 -0.83 567917460 47233 54.08 12130 12340 11940 15750 8490 12120 12023.74 7.97 0 -11121 12833 12476 12273 11916 11713 12375 11815 88 3630 500 8720 10 1 17589345 2114 -15.57 7.42 12 0.27 -772.00 1619.00 21750 20240306 -44.74 10830 20240805 10.99 15140 -20.61 20250107 11940 0.67 20250318 20700 -41.93 20240328 10830 10.99 20240805 1.44 N 174900 500 87 억 1401212 N N 0 N 00 N
7 20250318 110908 57 100.00 KOSDAQ 제약 N N N N N 11960 -160 5 -1.32 472982410 39308 45.01 12130 12340 11940 15750 8490 12120 12032.73 7.97 0 -14769 12833 12476 12273 11916 11713 12375 11815 88 3630 500 8720 10 1 17589345 2104 -15.49 7.39 12 0.22 -772.00 1619.00 21750 20240306 -45.01 10830 20240805 10.43 15140 -21.00 20250107 11940 0.17 20250318 20700 -42.22 20240328 10830 10.43 20240805 1.44 N 174900 500 87 억 1401212 N N 0 N 00 N
8 20250318 100911 57 100.00 KOSDAQ 제약 N N N N N 12020 -100 5 -0.83 287906900 23858 27.32 12130 12340 12010 15750 8490 12120 12067.52 7.97 0 -10097 12833 12476 12273 11916 11713 12375 11815 88 3630 500 8720 10 1 17589345 2114 -15.57 7.42 12 0.14 -772.00 1619.00 21750 20240306 -44.74 10830 20240805 10.99 15140 -20.61 20250107 12010 0.08 20250318 20700 -41.93 20240328 10830 10.99 20240805 1.44 N 174900 500 87 억 1401212 N N 0 N 00 N
9 20250318 090914 57 100.00 KOSDAQ 제약 N N N N N 12100 -20 5 -0.17 33962430 2802 3.21 12130 12340 12080 15750 8490 12120 12120.78 7.97 0 -1775 12833 12476 12273 11916 11713 12375 11815 88 3630 500 8720 10 1 17589345 2128 -15.67 7.47 12 0.02 -772.00 1619.00 21750 20240306 -44.37 10830 20240805 11.73 15140 -20.08 20250107 12070 0.25 20250317 20700 -41.55 20240328 10830 11.73 20240805 1.44 N 174900 500 87 억 1401212 N N 0 N 00 N
10 20250317 160907 57 100.00 KOSDAQ 제약 N N N N N 12120 -190 5 -1.54 1066118875 87311 205.00 12350 12630 12070 16000 8620 12310 12210.59 8.01 0 -8802 12916 12612 12396 12092 11876 12505 11985 88 3690 500 8860 10 1 17589345 2132 -15.70 7.49 12 0.50 -772.00 1619.00 22150 20240305 -45.28 10830 20240805 11.91 15140 -19.95 20250107 12070 0.41 20250317 20700 -41.45 20240328 10830 11.91 20240805 1.42 N 174900 500 87 억 1409227 N N 1 N 00 N
11 20250317 150906 57 100.00 KOSDAQ 제약 N N N N N 12210 -100 5 -0.81 1020911375 83589 196.26 12350 12630 12070 16000 8620 12310 12213.47 8.01 0 -9557 12916 12612 12396 12092 11876 12505 11985 88 3690 500 8860 10 1 17589345 2148 -15.82 7.54 12 0.48 -772.00 1619.00 22150 20240305 -44.88 10830 20240805 12.74 15140 -19.35 20250107 12070 1.16 20250317 20700 -41.01 20240328 10830 12.74 20240805 1.42 N 174900 500 87 억 1409227 N N 1 N 00 N
12 20250317 140908 57 100.00 KOSDAQ 제약 N N N N N 12140 -170 5 -1.38 912602290 74690 175.37 12350 12630 12070 16000 8620 12310 12218.53 8.01 0 -15211 12916 12612 12396 12092 11876 12505 11985 88 3690 500 8860 10 1 17589345 2135 -15.73 7.50 12 0.42 -772.00 1619.00 22150 20240305 -45.19 10830 20240805 12.10 15140 -19.82 20250107 12070 0.58 20250317 20700 -41.35 20240328 10830 12.10 20240805 1.42 N 174900 500 87 억 1409227 N N 1 N 00 N