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
234690/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
20250318,161017,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8790,140,2,1.62,464918240,53321,117.42,8730,8820,8500,11240,6060,8650,8719.23,1.70,0,6996,8916,8782,8666,8532,8416,8725,8475,89,2590,500,6050,10,1,17752276,1560,23.13,1.55,12,0.30,380.00,5655.00,13870,20240920,-36.63,7100,20240805,23.80,10200,-13.82,20250102,8280,6.16,20250311,13870,-36.63,20240920,7100,23.80,20240805,4.60,N,234690,500,88 억,,302076,N,N,0,N,00,N
20250318,151022,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8800,150,2,1.73,452057250,51859,114.20,8730,8820,8500,11240,6060,8650,8717.05,1.70,0,7048,8916,8782,8666,8532,8416,8725,8475,89,2590,500,6050,10,1,17752276,1562,23.16,1.56,12,0.29,380.00,5655.00,13870,20240920,-36.55,7100,20240805,23.94,10200,-13.73,20250102,8280,6.28,20250311,13870,-36.55,20240920,7100,23.94,20240805,4.60,N,234690,500,88 억,,302076,N,N,0,N,00,N
20250318,141019,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8790,140,2,1.62,420435110,48258,106.27,8730,8820,8500,11240,6060,8650,8712.24,1.70,0,7557,8916,8782,8666,8532,8416,8725,8475,89,2590,500,6050,10,1,17752276,1560,23.13,1.55,12,0.27,380.00,5655.00,13870,20240920,-36.63,7100,20240805,23.80,10200,-13.82,20250102,8280,6.16,20250311,13870,-36.63,20240920,7100,23.80,20240805,4.60,N,234690,500,88 억,,302076,N,N,0,N,00,N
20250318,131018,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8760,110,2,1.27,319897200,36820,81.08,8730,8800,8500,11240,6060,8650,8688.14,1.70,0,1140,8916,8782,8666,8532,8416,8725,8475,89,2590,500,6050,10,1,17752276,1555,23.05,1.55,12,0.21,380.00,5655.00,13870,20240920,-36.84,7100,20240805,23.38,10200,-14.12,20250102,8280,5.80,20250311,13870,-36.84,20240920,7100,23.38,20240805,4.60,N,234690,500,88 억,,302076,N,N,0,N,00,N
20250318,121020,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8740,90,2,1.04,304802695,35096,77.29,8730,8800,8500,11240,6060,8650,8684.83,1.70,0,794,8916,8782,8666,8532,8416,8725,8475,89,2590,500,6050,10,1,17752276,1552,23.00,1.55,12,0.20,380.00,5655.00,13870,20240920,-36.99,7100,20240805,23.10,10200,-14.31,20250102,8280,5.56,20250311,13870,-36.99,20240920,7100,23.10,20240805,4.60,N,234690,500,88 억,,302076,N,N,0,N,00,N
20250318,111018,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8690,40,2,0.46,191837490,22208,48.91,8730,8730,8500,11240,6060,8650,8638.22,1.70,0,4403,8916,8782,8666,8532,8416,8725,8475,89,2590,500,6050,10,1,17752276,1543,22.87,1.54,12,0.13,380.00,5655.00,13870,20240920,-37.35,7100,20240805,22.39,10200,-14.80,20250102,8280,4.95,20250311,13870,-37.35,20240920,7100,22.39,20240805,4.60,N,234690,500,88 억,,302076,N,N,0,N,00,N
20250318,101021,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8650,0,3,0.00,139674710,16198,35.67,8730,8730,8500,11240,6060,8650,8622.96,1.70,0,2894,8916,8782,8666,8532,8416,8725,8475,89,2590,500,6050,10,1,17752276,1536,22.76,1.53,12,0.09,380.00,5655.00,13870,20240920,-37.64,7100,20240805,21.83,10200,-15.20,20250102,8280,4.47,20250311,13870,-37.64,20240920,7100,21.83,20240805,4.60,N,234690,500,88 억,,302076,N,N,0,N,00,N
20250318,091024,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8680,30,2,0.35,14735390,1699,3.74,8730,8730,8640,11240,6060,8650,8672.98,1.70,0,-336,8916,8782,8666,8532,8416,8725,8475,89,2590,500,6050,10,1,17752276,1541,22.84,1.53,12,0.01,380.00,5655.00,13870,20240920,-37.42,7100,20240805,22.25,10200,-14.90,20250102,8280,4.83,20250311,13870,-37.42,20240920,7100,22.25,20240805,4.60,N,234690,500,88 억,,302076,N,N,0,N,00,N
20250317,161015,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8650,-50,5,-0.57,390318155,45348,85.40,8800,8800,8550,11310,6090,8700,8606.88,1.77,0,-11974,9000,8850,8640,8490,8280,8925,8565,89,2610,500,6090,10,1,17752276,1536,22.76,1.53,12,0.26,380.00,5655.00,13870,20240920,-37.64,7100,20240805,21.83,10200,-15.20,20250102,8280,4.47,20250311,13870,-37.64,20240920,7100,21.83,20240805,4.60,N,234690,500,88 억,,313478,N,N,0,N,00,N
20250317,151015,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8670,-30,5,-0.34,378589215,43992,82.85,8800,8800,8550,11310,6090,8700,8605.87,1.77,0,-11658,9000,8850,8640,8490,8280,8925,8565,89,2610,500,6090,10,1,17752276,1539,22.82,1.53,12,0.25,380.00,5655.00,13870,20240920,-37.49,7100,20240805,22.11,10200,-15.00,20250102,8280,4.71,20250311,13870,-37.49,20240920,7100,22.11,20240805,4.60,N,234690,500,88 억,,313478,N,N,0,N,00,N
20250317,141018,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8610,-90,5,-1.03,314601075,36579,68.89,8800,8800,8550,11310,6090,8700,8600.59,1.77,0,-11347,9000,8850,8640,8490,8280,8925,8565,89,2610,500,6090,10,1,17752276,1528,22.66,1.52,12,0.21,380.00,5655.00,13870,20240920,-37.92,7100,20240805,21.27,10200,-15.59,20250102,8280,3.99,20250311,13870,-37.92,20240920,7100,21.27,20240805,4.60,N,234690,500,88 억,,313478,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 161017 55 60.00 KOSDAQ 제약 N N N Y 60 N 8790 140 2 1.62 464918240 53321 117.42 8730 8820 8500 11240 6060 8650 8719.23 1.70 0 6996 8916 8782 8666 8532 8416 8725 8475 89 2590 500 6050 10 1 17752276 1560 23.13 1.55 12 0.30 380.00 5655.00 13870 20240920 -36.63 7100 20240805 23.80 10200 -13.82 20250102 8280 6.16 20250311 13870 -36.63 20240920 7100 23.80 20240805 4.60 N 234690 500 88 억 302076 N N 0 N 00 N
3 20250318 151022 55 60.00 KOSDAQ 제약 N N N Y 60 N 8800 150 2 1.73 452057250 51859 114.20 8730 8820 8500 11240 6060 8650 8717.05 1.70 0 7048 8916 8782 8666 8532 8416 8725 8475 89 2590 500 6050 10 1 17752276 1562 23.16 1.56 12 0.29 380.00 5655.00 13870 20240920 -36.55 7100 20240805 23.94 10200 -13.73 20250102 8280 6.28 20250311 13870 -36.55 20240920 7100 23.94 20240805 4.60 N 234690 500 88 억 302076 N N 0 N 00 N
4 20250318 141019 55 60.00 KOSDAQ 제약 N N N Y 60 N 8790 140 2 1.62 420435110 48258 106.27 8730 8820 8500 11240 6060 8650 8712.24 1.70 0 7557 8916 8782 8666 8532 8416 8725 8475 89 2590 500 6050 10 1 17752276 1560 23.13 1.55 12 0.27 380.00 5655.00 13870 20240920 -36.63 7100 20240805 23.80 10200 -13.82 20250102 8280 6.16 20250311 13870 -36.63 20240920 7100 23.80 20240805 4.60 N 234690 500 88 억 302076 N N 0 N 00 N
5 20250318 131018 55 60.00 KOSDAQ 제약 N N N Y 60 N 8760 110 2 1.27 319897200 36820 81.08 8730 8800 8500 11240 6060 8650 8688.14 1.70 0 1140 8916 8782 8666 8532 8416 8725 8475 89 2590 500 6050 10 1 17752276 1555 23.05 1.55 12 0.21 380.00 5655.00 13870 20240920 -36.84 7100 20240805 23.38 10200 -14.12 20250102 8280 5.80 20250311 13870 -36.84 20240920 7100 23.38 20240805 4.60 N 234690 500 88 억 302076 N N 0 N 00 N
6 20250318 121020 55 60.00 KOSDAQ 제약 N N N Y 60 N 8740 90 2 1.04 304802695 35096 77.29 8730 8800 8500 11240 6060 8650 8684.83 1.70 0 794 8916 8782 8666 8532 8416 8725 8475 89 2590 500 6050 10 1 17752276 1552 23.00 1.55 12 0.20 380.00 5655.00 13870 20240920 -36.99 7100 20240805 23.10 10200 -14.31 20250102 8280 5.56 20250311 13870 -36.99 20240920 7100 23.10 20240805 4.60 N 234690 500 88 억 302076 N N 0 N 00 N
7 20250318 111018 55 60.00 KOSDAQ 제약 N N N Y 60 N 8690 40 2 0.46 191837490 22208 48.91 8730 8730 8500 11240 6060 8650 8638.22 1.70 0 4403 8916 8782 8666 8532 8416 8725 8475 89 2590 500 6050 10 1 17752276 1543 22.87 1.54 12 0.13 380.00 5655.00 13870 20240920 -37.35 7100 20240805 22.39 10200 -14.80 20250102 8280 4.95 20250311 13870 -37.35 20240920 7100 22.39 20240805 4.60 N 234690 500 88 억 302076 N N 0 N 00 N
8 20250318 101021 55 60.00 KOSDAQ 제약 N N N Y 60 N 8650 0 3 0.00 139674710 16198 35.67 8730 8730 8500 11240 6060 8650 8622.96 1.70 0 2894 8916 8782 8666 8532 8416 8725 8475 89 2590 500 6050 10 1 17752276 1536 22.76 1.53 12 0.09 380.00 5655.00 13870 20240920 -37.64 7100 20240805 21.83 10200 -15.20 20250102 8280 4.47 20250311 13870 -37.64 20240920 7100 21.83 20240805 4.60 N 234690 500 88 억 302076 N N 0 N 00 N
9 20250318 091024 55 60.00 KOSDAQ 제약 N N N Y 60 N 8680 30 2 0.35 14735390 1699 3.74 8730 8730 8640 11240 6060 8650 8672.98 1.70 0 -336 8916 8782 8666 8532 8416 8725 8475 89 2590 500 6050 10 1 17752276 1541 22.84 1.53 12 0.01 380.00 5655.00 13870 20240920 -37.42 7100 20240805 22.25 10200 -14.90 20250102 8280 4.83 20250311 13870 -37.42 20240920 7100 22.25 20240805 4.60 N 234690 500 88 억 302076 N N 0 N 00 N
10 20250317 161015 55 60.00 KOSDAQ 제약 N N N Y 60 N 8650 -50 5 -0.57 390318155 45348 85.40 8800 8800 8550 11310 6090 8700 8606.88 1.77 0 -11974 9000 8850 8640 8490 8280 8925 8565 89 2610 500 6090 10 1 17752276 1536 22.76 1.53 12 0.26 380.00 5655.00 13870 20240920 -37.64 7100 20240805 21.83 10200 -15.20 20250102 8280 4.47 20250311 13870 -37.64 20240920 7100 21.83 20240805 4.60 N 234690 500 88 억 313478 N N 0 N 00 N
11 20250317 151015 55 60.00 KOSDAQ 제약 N N N Y 60 N 8670 -30 5 -0.34 378589215 43992 82.85 8800 8800 8550 11310 6090 8700 8605.87 1.77 0 -11658 9000 8850 8640 8490 8280 8925 8565 89 2610 500 6090 10 1 17752276 1539 22.82 1.53 12 0.25 380.00 5655.00 13870 20240920 -37.49 7100 20240805 22.11 10200 -15.00 20250102 8280 4.71 20250311 13870 -37.49 20240920 7100 22.11 20240805 4.60 N 234690 500 88 억 313478 N N 0 N 00 N
12 20250317 141018 55 60.00 KOSDAQ 제약 N N N Y 60 N 8610 -90 5 -1.03 314601075 36579 68.89 8800 8800 8550 11310 6090 8700 8600.59 1.77 0 -11347 9000 8850 8640 8490 8280 8925 8565 89 2610 500 6090 10 1 17752276 1528 22.66 1.52 12 0.21 380.00 5655.00 13870 20240920 -37.92 7100 20240805 21.27 10200 -15.59 20250102 8280 3.99 20250311 13870 -37.92 20240920 7100 21.27 20240805 4.60 N 234690 500 88 억 313478 N N 0 N 00 N