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
183490/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
20250318,160915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1250,-23,5,-1.81,224289633,178338,153.20,1273,1300,1244,1654,892,1273,1257.67,5.16,0,-35169,1326,1299,1268,1241,1210,1313,1255,425,381,500,890,1,1,85065562,1063,-11.36,0.55,12,0.21,-110.00,2273.00,2220,20240509,-43.69,1047,20241209,19.39,1556,-19.67,20250131,1175,6.38,20250314,2220,-43.69,20240509,1047,19.39,20241209,0.57,N,183490,500,425 억,,4386629,N,N,0,N,00,N
20250318,150920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1247,-26,5,-2.04,216723778,172275,147.99,1273,1300,1244,1654,892,1273,1258.01,5.16,0,-32311,1326,1299,1268,1241,1210,1313,1255,425,381,500,890,1,1,85065562,1061,-11.34,0.55,12,0.20,-110.00,2273.00,2220,20240509,-43.83,1047,20241209,19.10,1556,-19.86,20250131,1175,6.13,20250314,2220,-43.83,20240509,1047,19.10,20241209,0.57,N,183490,500,425 억,,4386629,N,N,0,N,00,N
20250318,140917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1250,-23,5,-1.81,205110646,162970,139.99,1273,1300,1244,1654,892,1273,1258.58,5.16,0,-28160,1326,1299,1268,1241,1210,1313,1255,425,381,500,890,1,1,85065562,1063,-11.36,0.55,12,0.19,-110.00,2273.00,2220,20240509,-43.69,1047,20241209,19.39,1556,-19.67,20250131,1175,6.38,20250314,2220,-43.69,20240509,1047,19.39,20241209,0.57,N,183490,500,425 억,,4386629,N,N,0,N,00,N
20250318,130916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1250,-23,5,-1.81,103270661,82051,70.48,1273,1300,1244,1654,892,1273,1258.62,5.16,0,-37055,1326,1299,1268,1241,1210,1313,1255,425,381,500,890,1,1,85065562,1063,-11.36,0.55,12,0.10,-110.00,2273.00,2220,20240509,-43.69,1047,20241209,19.39,1556,-19.67,20250131,1175,6.38,20250314,2220,-43.69,20240509,1047,19.39,20241209,0.57,N,183490,500,425 억,,4386629,N,N,0,N,00,N
20250318,120917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1254,-19,5,-1.49,70363238,55693,47.84,1273,1300,1254,1654,892,1273,1263.41,5.16,0,-24187,1326,1299,1268,1241,1210,1313,1255,425,381,500,890,1,1,85065562,1067,-11.40,0.55,12,0.07,-110.00,2273.00,2220,20240509,-43.51,1047,20241209,19.77,1556,-19.41,20250131,1175,6.72,20250314,2220,-43.51,20240509,1047,19.77,20241209,0.57,N,183490,500,425 억,,4386629,N,N,0,N,00,N
20250318,110915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1260,-13,5,-1.02,44236321,34918,30.00,1273,1300,1257,1654,892,1273,1266.86,5.16,0,-14145,1326,1299,1268,1241,1210,1313,1255,425,381,500,890,1,1,85065562,1072,-11.45,0.55,12,0.04,-110.00,2273.00,2220,20240509,-43.24,1047,20241209,20.34,1556,-19.02,20250131,1175,7.23,20250314,2220,-43.24,20240509,1047,20.34,20241209,0.57,N,183490,500,425 억,,4386629,N,N,0,N,00,N
20250318,100918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1270,-3,5,-0.24,28800678,22695,19.50,1273,1300,1257,1654,892,1273,1269.03,5.16,0,-10779,1326,1299,1268,1241,1210,1313,1255,425,381,500,890,1,1,85065562,1080,-11.55,0.56,12,0.03,-110.00,2273.00,2220,20240509,-42.79,1047,20241209,21.30,1556,-18.38,20250131,1175,8.09,20250314,2220,-42.79,20240509,1047,21.30,20241209,0.57,N,183490,500,425 억,,4386629,N,N,0,N,00,N
20250318,090921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1270,-3,5,-0.24,14616473,11471,9.85,1273,1300,1270,1654,892,1273,1274.21,5.16,0,-5822,1326,1299,1268,1241,1210,1313,1255,425,381,500,890,1,1,85065562,1080,-11.55,0.56,12,0.01,-110.00,2273.00,2220,20240509,-42.79,1047,20241209,21.30,1556,-18.38,20250131,1175,8.09,20250314,2220,-42.79,20240509,1047,21.30,20241209,0.57,N,183490,500,425 억,,4386629,N,N,0,N,00,N
20250317,160914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1273,18,2,1.43,147300794,115910,101.47,1255,1295,1237,1631,879,1255,1270.82,5.16,0,19903,1316,1285,1230,1199,1144,1301,1215,425,376,500,870,1,1,85065562,1083,-11.57,0.56,12,0.14,-110.00,2273.00,2220,20240509,-42.66,1047,20241209,21.59,1556,-18.19,20250131,1175,8.34,20250314,2220,-42.66,20240509,1047,21.59,20241209,0.57,N,183490,500,425 억,,4389247,N,N,2,N,00,N
20250317,150914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1276,21,2,1.67,137001047,107824,94.39,1255,1295,1237,1631,879,1255,1270.60,5.16,0,21935,1316,1285,1230,1199,1144,1301,1215,425,376,500,870,1,1,85065562,1085,-11.60,0.56,12,0.13,-110.00,2273.00,2220,20240509,-42.52,1047,20241209,21.87,1556,-17.99,20250131,1175,8.60,20250314,2220,-42.52,20240509,1047,21.87,20241209,0.57,N,183490,500,425 억,,4389247,N,N,2,N,00,N
20250317,140915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1284,29,2,2.31,124875496,98322,86.08,1255,1295,1237,1631,879,1255,1270.07,5.16,0,23882,1316,1285,1230,1199,1144,1301,1215,425,376,500,870,1,1,85065562,1092,-11.67,0.56,12,0.12,-110.00,2273.00,2220,20240509,-42.16,1047,20241209,22.64,1556,-17.48,20250131,1175,9.28,20250314,2220,-42.16,20240509,1047,22.64,20241209,0.57,N,183490,500,425 억,,4389247,N,N,2,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 160915 57 100.00 KOSDAQ 제약 N N N N N 1250 -23 5 -1.81 224289633 178338 153.20 1273 1300 1244 1654 892 1273 1257.67 5.16 0 -35169 1326 1299 1268 1241 1210 1313 1255 425 381 500 890 1 1 85065562 1063 -11.36 0.55 12 0.21 -110.00 2273.00 2220 20240509 -43.69 1047 20241209 19.39 1556 -19.67 20250131 1175 6.38 20250314 2220 -43.69 20240509 1047 19.39 20241209 0.57 N 183490 500 425 억 4386629 N N 0 N 00 N
3 20250318 150920 57 100.00 KOSDAQ 제약 N N N N N 1247 -26 5 -2.04 216723778 172275 147.99 1273 1300 1244 1654 892 1273 1258.01 5.16 0 -32311 1326 1299 1268 1241 1210 1313 1255 425 381 500 890 1 1 85065562 1061 -11.34 0.55 12 0.20 -110.00 2273.00 2220 20240509 -43.83 1047 20241209 19.10 1556 -19.86 20250131 1175 6.13 20250314 2220 -43.83 20240509 1047 19.10 20241209 0.57 N 183490 500 425 억 4386629 N N 0 N 00 N
4 20250318 140917 57 100.00 KOSDAQ 제약 N N N N N 1250 -23 5 -1.81 205110646 162970 139.99 1273 1300 1244 1654 892 1273 1258.58 5.16 0 -28160 1326 1299 1268 1241 1210 1313 1255 425 381 500 890 1 1 85065562 1063 -11.36 0.55 12 0.19 -110.00 2273.00 2220 20240509 -43.69 1047 20241209 19.39 1556 -19.67 20250131 1175 6.38 20250314 2220 -43.69 20240509 1047 19.39 20241209 0.57 N 183490 500 425 억 4386629 N N 0 N 00 N
5 20250318 130916 57 100.00 KOSDAQ 제약 N N N N N 1250 -23 5 -1.81 103270661 82051 70.48 1273 1300 1244 1654 892 1273 1258.62 5.16 0 -37055 1326 1299 1268 1241 1210 1313 1255 425 381 500 890 1 1 85065562 1063 -11.36 0.55 12 0.10 -110.00 2273.00 2220 20240509 -43.69 1047 20241209 19.39 1556 -19.67 20250131 1175 6.38 20250314 2220 -43.69 20240509 1047 19.39 20241209 0.57 N 183490 500 425 억 4386629 N N 0 N 00 N
6 20250318 120917 57 100.00 KOSDAQ 제약 N N N N N 1254 -19 5 -1.49 70363238 55693 47.84 1273 1300 1254 1654 892 1273 1263.41 5.16 0 -24187 1326 1299 1268 1241 1210 1313 1255 425 381 500 890 1 1 85065562 1067 -11.40 0.55 12 0.07 -110.00 2273.00 2220 20240509 -43.51 1047 20241209 19.77 1556 -19.41 20250131 1175 6.72 20250314 2220 -43.51 20240509 1047 19.77 20241209 0.57 N 183490 500 425 억 4386629 N N 0 N 00 N
7 20250318 110915 57 100.00 KOSDAQ 제약 N N N N N 1260 -13 5 -1.02 44236321 34918 30.00 1273 1300 1257 1654 892 1273 1266.86 5.16 0 -14145 1326 1299 1268 1241 1210 1313 1255 425 381 500 890 1 1 85065562 1072 -11.45 0.55 12 0.04 -110.00 2273.00 2220 20240509 -43.24 1047 20241209 20.34 1556 -19.02 20250131 1175 7.23 20250314 2220 -43.24 20240509 1047 20.34 20241209 0.57 N 183490 500 425 억 4386629 N N 0 N 00 N
8 20250318 100918 57 100.00 KOSDAQ 제약 N N N N N 1270 -3 5 -0.24 28800678 22695 19.50 1273 1300 1257 1654 892 1273 1269.03 5.16 0 -10779 1326 1299 1268 1241 1210 1313 1255 425 381 500 890 1 1 85065562 1080 -11.55 0.56 12 0.03 -110.00 2273.00 2220 20240509 -42.79 1047 20241209 21.30 1556 -18.38 20250131 1175 8.09 20250314 2220 -42.79 20240509 1047 21.30 20241209 0.57 N 183490 500 425 억 4386629 N N 0 N 00 N
9 20250318 090921 57 100.00 KOSDAQ 제약 N N N N N 1270 -3 5 -0.24 14616473 11471 9.85 1273 1300 1270 1654 892 1273 1274.21 5.16 0 -5822 1326 1299 1268 1241 1210 1313 1255 425 381 500 890 1 1 85065562 1080 -11.55 0.56 12 0.01 -110.00 2273.00 2220 20240509 -42.79 1047 20241209 21.30 1556 -18.38 20250131 1175 8.09 20250314 2220 -42.79 20240509 1047 21.30 20241209 0.57 N 183490 500 425 억 4386629 N N 0 N 00 N
10 20250317 160914 57 100.00 KOSDAQ 제약 N N N N N 1273 18 2 1.43 147300794 115910 101.47 1255 1295 1237 1631 879 1255 1270.82 5.16 0 19903 1316 1285 1230 1199 1144 1301 1215 425 376 500 870 1 1 85065562 1083 -11.57 0.56 12 0.14 -110.00 2273.00 2220 20240509 -42.66 1047 20241209 21.59 1556 -18.19 20250131 1175 8.34 20250314 2220 -42.66 20240509 1047 21.59 20241209 0.57 N 183490 500 425 억 4389247 N N 2 N 00 N
11 20250317 150914 57 100.00 KOSDAQ 제약 N N N N N 1276 21 2 1.67 137001047 107824 94.39 1255 1295 1237 1631 879 1255 1270.60 5.16 0 21935 1316 1285 1230 1199 1144 1301 1215 425 376 500 870 1 1 85065562 1085 -11.60 0.56 12 0.13 -110.00 2273.00 2220 20240509 -42.52 1047 20241209 21.87 1556 -17.99 20250131 1175 8.60 20250314 2220 -42.52 20240509 1047 21.87 20241209 0.57 N 183490 500 425 억 4389247 N N 2 N 00 N
12 20250317 140915 57 100.00 KOSDAQ 제약 N N N N N 1284 29 2 2.31 124875496 98322 86.08 1255 1295 1237 1631 879 1255 1270.07 5.16 0 23882 1316 1285 1230 1199 1144 1301 1215 425 376 500 870 1 1 85065562 1092 -11.67 0.56 12 0.12 -110.00 2273.00 2220 20240509 -42.16 1047 20241209 22.64 1556 -17.48 20250131 1175 9.28 20250314 2220 -42.16 20240509 1047 22.64 20241209 0.57 N 183490 500 425 억 4389247 N N 2 N 00 N