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
244460/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
20250318,161027,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2380,245,2,11.48,586212980,256966,301.86,2000,2400,2000,2775,1495,2135,2281.18,0.00,0,27681,2515,2325,2180,1990,1845,2252,1917,24,640,500,0,5,1,4703231,112,-0.55,2.92,12,5.46,-4299.00,815.00,10635,20240819,-77.62,1919,20250311,24.02,5300,-55.09,20250102,1919,24.02,20250311,8240,-71.12,20241209,421,465.32,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250318,151033,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2400,265,2,12.41,555899105,244284,286.96,2000,2400,2000,2775,1495,2135,2275.63,0.00,0,24547,2515,2325,2180,1990,1845,2252,1917,24,640,500,0,5,1,4703231,113,-0.56,2.94,12,5.19,-4299.00,815.00,10635,20240819,-77.43,1919,20250311,25.07,5300,-54.72,20250102,1919,25.07,20250311,8240,-70.87,20241209,421,470.07,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250318,141029,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2320,185,2,8.67,451808080,200249,235.24,2000,2360,2000,2775,1495,2135,2256.23,0.00,0,20690,2515,2325,2180,1990,1845,2252,1917,24,640,500,0,5,1,4703231,109,-0.54,2.85,12,4.26,-4299.00,815.00,10635,20240819,-78.19,1919,20250311,20.90,5300,-56.23,20250102,1919,20.90,20250311,8240,-71.84,20241209,421,451.07,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250318,131029,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2300,165,2,7.73,354153331,158407,186.08,2000,2345,2000,2775,1495,2135,2235.72,0.00,0,19939,2515,2325,2180,1990,1845,2252,1917,24,640,500,0,5,1,4703231,108,-0.54,2.82,12,3.37,-4299.00,815.00,10635,20240819,-78.37,1919,20250311,19.85,5300,-56.60,20250102,1919,19.85,20250311,8240,-72.09,20241209,421,446.32,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250318,121030,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2270,135,2,6.32,319003011,143073,168.07,2000,2345,2000,2775,1495,2135,2229.65,0.00,0,17141,2515,2325,2180,1990,1845,2252,1917,24,640,500,0,5,1,4703231,107,-0.53,2.79,12,3.04,-4299.00,815.00,10635,20240819,-78.66,1919,20250311,18.29,5300,-57.17,20250102,1919,18.29,20250311,8240,-72.45,20241209,421,439.19,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250318,111029,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2285,150,2,7.03,297640046,133716,157.08,2000,2345,2000,2775,1495,2135,2225.91,0.00,0,15696,2515,2325,2180,1990,1845,2252,1917,24,640,500,0,5,1,4703231,107,-0.53,2.80,12,2.84,-4299.00,815.00,10635,20240819,-78.51,1919,20250311,19.07,5300,-56.89,20250102,1919,19.07,20250311,8240,-72.27,20241209,421,442.76,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250318,101031,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2195,60,2,2.81,176020335,80454,94.51,2000,2345,2000,2775,1495,2135,2187.84,0.00,0,3819,2515,2325,2180,1990,1845,2252,1917,24,640,500,0,5,1,4703231,103,-0.51,2.69,12,1.71,-4299.00,815.00,10635,20240819,-79.36,1919,20250311,14.38,5300,-58.58,20250102,1919,14.38,20250311,8240,-73.36,20241209,421,421.38,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250318,091034,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2135,0,3,0.00,41913870,20052,23.56,2000,2135,2000,2775,1495,2135,2090.26,0.00,0,2050,2515,2325,2180,1990,1845,2252,1917,24,640,500,0,5,1,4703231,100,-0.50,2.62,12,0.43,-4299.00,815.00,10635,20240819,-79.92,1919,20250311,11.26,5300,-59.72,20250102,1919,11.26,20250311,8240,-74.09,20241209,421,407.13,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250317,161026,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2135,-65,5,-2.95,180075860,85127,35.53,2165,2370,2035,2860,1540,2200,2115.38,0.00,0,-2516,2790,2495,2255,1960,1720,2642,2107,24,660,500,0,5,1,4703231,100,-0.50,2.62,12,1.81,-4299.00,815.00,10635,20240819,-79.92,1919,20250311,11.26,5300,-59.72,20250102,1919,11.26,20250311,8240,-74.09,20241209,421,407.13,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250317,151025,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2180,-20,5,-0.91,174229935,82403,34.39,2165,2370,2035,2860,1540,2200,2114.36,0.00,0,-1087,2790,2495,2255,1960,1720,2642,2107,24,660,500,0,5,1,4703231,103,-0.51,2.67,12,1.75,-4299.00,815.00,10635,20240819,-79.50,1919,20250311,13.60,5300,-58.87,20250102,1919,13.60,20250311,8240,-73.54,20241209,421,417.81,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250317,141028,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2205,5,2,0.23,159068810,75384,31.46,2165,2370,2035,2860,1540,2200,2110.11,0.00,0,-2009,2790,2495,2255,1960,1720,2642,2107,24,660,500,0,5,1,4703231,104,-0.51,2.71,12,1.60,-4299.00,815.00,10635,20240819,-79.27,1919,20250311,14.90,5300,-58.40,20250102,1919,14.90,20250311,8240,-73.24,20241209,421,423.75,20240319,0.00,N,244460,500,23 억,,0,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 161027 51 100.00 KOSDAQ 제약 N N N N N 2380 245 2 11.48 586212980 256966 301.86 2000 2400 2000 2775 1495 2135 2281.18 0.00 0 27681 2515 2325 2180 1990 1845 2252 1917 24 640 500 0 5 1 4703231 112 -0.55 2.92 12 5.46 -4299.00 815.00 10635 20240819 -77.62 1919 20250311 24.02 5300 -55.09 20250102 1919 24.02 20250311 8240 -71.12 20241209 421 465.32 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
3 20250318 151033 51 100.00 KOSDAQ 제약 N N N N N 2400 265 2 12.41 555899105 244284 286.96 2000 2400 2000 2775 1495 2135 2275.63 0.00 0 24547 2515 2325 2180 1990 1845 2252 1917 24 640 500 0 5 1 4703231 113 -0.56 2.94 12 5.19 -4299.00 815.00 10635 20240819 -77.43 1919 20250311 25.07 5300 -54.72 20250102 1919 25.07 20250311 8240 -70.87 20241209 421 470.07 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
4 20250318 141029 51 100.00 KOSDAQ 제약 N N N N N 2320 185 2 8.67 451808080 200249 235.24 2000 2360 2000 2775 1495 2135 2256.23 0.00 0 20690 2515 2325 2180 1990 1845 2252 1917 24 640 500 0 5 1 4703231 109 -0.54 2.85 12 4.26 -4299.00 815.00 10635 20240819 -78.19 1919 20250311 20.90 5300 -56.23 20250102 1919 20.90 20250311 8240 -71.84 20241209 421 451.07 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
5 20250318 131029 51 100.00 KOSDAQ 제약 N N N N N 2300 165 2 7.73 354153331 158407 186.08 2000 2345 2000 2775 1495 2135 2235.72 0.00 0 19939 2515 2325 2180 1990 1845 2252 1917 24 640 500 0 5 1 4703231 108 -0.54 2.82 12 3.37 -4299.00 815.00 10635 20240819 -78.37 1919 20250311 19.85 5300 -56.60 20250102 1919 19.85 20250311 8240 -72.09 20241209 421 446.32 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
6 20250318 121030 51 100.00 KOSDAQ 제약 N N N N N 2270 135 2 6.32 319003011 143073 168.07 2000 2345 2000 2775 1495 2135 2229.65 0.00 0 17141 2515 2325 2180 1990 1845 2252 1917 24 640 500 0 5 1 4703231 107 -0.53 2.79 12 3.04 -4299.00 815.00 10635 20240819 -78.66 1919 20250311 18.29 5300 -57.17 20250102 1919 18.29 20250311 8240 -72.45 20241209 421 439.19 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
7 20250318 111029 51 100.00 KOSDAQ 제약 N N N N N 2285 150 2 7.03 297640046 133716 157.08 2000 2345 2000 2775 1495 2135 2225.91 0.00 0 15696 2515 2325 2180 1990 1845 2252 1917 24 640 500 0 5 1 4703231 107 -0.53 2.80 12 2.84 -4299.00 815.00 10635 20240819 -78.51 1919 20250311 19.07 5300 -56.89 20250102 1919 19.07 20250311 8240 -72.27 20241209 421 442.76 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
8 20250318 101031 51 100.00 KOSDAQ 제약 N N N N N 2195 60 2 2.81 176020335 80454 94.51 2000 2345 2000 2775 1495 2135 2187.84 0.00 0 3819 2515 2325 2180 1990 1845 2252 1917 24 640 500 0 5 1 4703231 103 -0.51 2.69 12 1.71 -4299.00 815.00 10635 20240819 -79.36 1919 20250311 14.38 5300 -58.58 20250102 1919 14.38 20250311 8240 -73.36 20241209 421 421.38 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
9 20250318 091034 51 100.00 KOSDAQ 제약 N N N N N 2135 0 3 0.00 41913870 20052 23.56 2000 2135 2000 2775 1495 2135 2090.26 0.00 0 2050 2515 2325 2180 1990 1845 2252 1917 24 640 500 0 5 1 4703231 100 -0.50 2.62 12 0.43 -4299.00 815.00 10635 20240819 -79.92 1919 20250311 11.26 5300 -59.72 20250102 1919 11.26 20250311 8240 -74.09 20241209 421 407.13 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
10 20250317 161026 51 100.00 KOSDAQ 제약 N N N N N 2135 -65 5 -2.95 180075860 85127 35.53 2165 2370 2035 2860 1540 2200 2115.38 0.00 0 -2516 2790 2495 2255 1960 1720 2642 2107 24 660 500 0 5 1 4703231 100 -0.50 2.62 12 1.81 -4299.00 815.00 10635 20240819 -79.92 1919 20250311 11.26 5300 -59.72 20250102 1919 11.26 20250311 8240 -74.09 20241209 421 407.13 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
11 20250317 151025 51 100.00 KOSDAQ 제약 N N N N N 2180 -20 5 -0.91 174229935 82403 34.39 2165 2370 2035 2860 1540 2200 2114.36 0.00 0 -1087 2790 2495 2255 1960 1720 2642 2107 24 660 500 0 5 1 4703231 103 -0.51 2.67 12 1.75 -4299.00 815.00 10635 20240819 -79.50 1919 20250311 13.60 5300 -58.87 20250102 1919 13.60 20250311 8240 -73.54 20241209 421 417.81 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
12 20250317 141028 51 100.00 KOSDAQ 제약 N N N N N 2205 5 2 0.23 159068810 75384 31.46 2165 2370 2035 2860 1540 2200 2110.11 0.00 0 -2009 2790 2495 2255 1960 1720 2642 2107 24 660 500 0 5 1 4703231 104 -0.51 2.71 12 1.60 -4299.00 815.00 10635 20240819 -79.27 1919 20250311 14.90 5300 -58.40 20250102 1919 14.90 20250311 8240 -73.24 20241209 421 423.75 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N