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
256840/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
20250318,161038,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4035,30,2,0.75,565500258,140260,64.46,4010,4085,4000,5200,2805,4005,4031.80,3.50,0,37604,4121,4062,4021,3962,3921,4042,3942,68,1195,100,2880,5,1,68394886,2760,10.67,1.29,12,0.21,378.00,3132.00,9410,20240321,-57.12,3575,20241209,12.87,5000,-19.30,20250103,3900,3.46,20250311,9410,-57.12,20240321,3575,12.87,20241209,1.98,N,256840,100,68 억,,2395532,N,N,360,N,00,N
20250318,151043,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4045,40,2,1.00,550123823,136451,62.71,4010,4085,4000,5200,2805,4005,4031.66,3.50,0,37948,4121,4062,4021,3962,3921,4042,3942,68,1195,100,2880,5,1,68394886,2767,10.70,1.29,12,0.20,378.00,3132.00,9410,20240321,-57.01,3575,20241209,13.15,5000,-19.10,20250103,3900,3.72,20250311,9410,-57.01,20240321,3575,13.15,20241209,1.98,N,256840,100,68 억,,2395532,N,N,137,N,00,N
20250318,141040,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4035,30,2,0.75,440694974,109359,50.26,4010,4085,4000,5200,2805,4005,4029.81,3.50,0,24327,4121,4062,4021,3962,3921,4042,3942,68,1195,100,2880,5,1,68394886,2760,10.67,1.29,12,0.16,378.00,3132.00,9410,20240321,-57.12,3575,20241209,12.87,5000,-19.30,20250103,3900,3.46,20250311,9410,-57.12,20240321,3575,12.87,20241209,1.98,N,256840,100,68 억,,2395532,N,N,137,N,00,N
20250318,131039,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4040,35,2,0.87,380011132,94335,43.35,4010,4085,4000,5200,2805,4005,4028.32,3.50,0,17001,4121,4062,4021,3962,3921,4042,3942,68,1195,100,2880,5,1,68394886,2763,10.69,1.29,12,0.14,378.00,3132.00,9410,20240321,-57.07,3575,20241209,13.01,5000,-19.20,20250103,3900,3.59,20250311,9410,-57.07,20240321,3575,13.01,20241209,1.98,N,256840,100,68 억,,2395532,N,N,137,N,00,N
20250318,121041,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4030,25,2,0.62,343379512,85256,39.18,4010,4085,4000,5200,2805,4005,4027.63,3.50,0,13692,4121,4062,4021,3962,3921,4042,3942,68,1195,100,2880,5,1,68394886,2756,10.66,1.29,12,0.12,378.00,3132.00,9410,20240321,-57.17,3575,20241209,12.73,5000,-19.40,20250103,3900,3.33,20250311,9410,-57.17,20240321,3575,12.73,20241209,1.98,N,256840,100,68 억,,2395532,N,N,137,N,00,N
20250318,111039,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4050,45,2,1.12,310784282,77172,35.47,4010,4085,4000,5200,2805,4005,4027.17,3.50,0,11478,4121,4062,4021,3962,3921,4042,3942,68,1195,100,2880,5,1,68394886,2770,10.71,1.29,12,0.11,378.00,3132.00,9410,20240321,-56.96,3575,20241209,13.29,5000,-19.00,20250103,3900,3.85,20250311,9410,-56.96,20240321,3575,13.29,20241209,1.98,N,256840,100,68 억,,2395532,N,N,137,N,00,N
20250318,101042,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4005,0,3,0.00,145665587,36320,16.69,4010,4040,4000,5200,2805,4005,4010.62,3.50,0,6379,4121,4062,4021,3962,3921,4042,3942,68,1195,100,2880,5,1,68394886,2739,10.60,1.28,12,0.05,378.00,3132.00,9410,20240321,-57.44,3575,20241209,12.03,5000,-19.90,20250103,3900,2.69,20250311,9410,-57.44,20240321,3575,12.03,20241209,1.98,N,256840,100,68 억,,2395532,N,N,137,N,00,N
20250318,091044,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4020,15,2,0.37,19335990,4810,2.21,4010,4040,4010,5200,2805,4005,4020.02,3.50,0,856,4121,4062,4021,3962,3921,4042,3942,68,1195,100,2880,5,1,68394886,2749,10.63,1.28,12,0.01,378.00,3132.00,9410,20240321,-57.28,3575,20241209,12.45,5000,-19.60,20250103,3900,3.08,20250311,9410,-57.28,20240321,3575,12.45,20241209,1.98,N,256840,100,68 억,,2395532,N,N,137,N,00,N
20250317,161036,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4005,-45,5,-1.11,871225980,216954,131.56,4065,4080,3980,5260,2835,4050,4015.72,3.48,0,-21898,4173,4111,4043,3981,3913,4142,4012,68,1210,100,2910,5,1,68394886,2739,10.60,1.28,12,0.32,378.00,3132.00,9410,20240321,-57.44,3575,20241209,12.03,5000,-19.90,20250103,3900,2.69,20250311,9410,-57.44,20240321,3575,12.03,20241209,1.94,N,256840,100,68 억,,2378526,N,N,137,N,00,N
20250317,151036,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4020,-30,5,-0.74,828388720,206266,125.08,4065,4080,3980,5260,2835,4050,4016.12,3.48,0,-26301,4173,4111,4043,3981,3913,4142,4012,68,1210,100,2910,5,1,68394886,2749,10.63,1.28,12,0.30,378.00,3132.00,9410,20240321,-57.28,3575,20241209,12.45,5000,-19.60,20250103,3900,3.08,20250311,9410,-57.28,20240321,3575,12.45,20241209,1.94,N,256840,100,68 억,,2378526,N,N,5,N,00,N
20250317,141039,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3995,-55,5,-1.36,643926210,160176,97.13,4065,4080,3980,5260,2835,4050,4020.12,3.48,0,-33669,4173,4111,4043,3981,3913,4142,4012,68,1210,100,2910,5,1,68394886,2732,10.57,1.28,12,0.23,378.00,3132.00,9410,20240321,-57.55,3575,20241209,11.75,5000,-20.10,20250103,3900,2.44,20250311,9410,-57.55,20240321,3575,11.75,20241209,1.94,N,256840,100,68 억,,2378526,N,N,5,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 161038 55 60.00 KOSDAQ 제약 N N N Y 60 N 4035 30 2 0.75 565500258 140260 64.46 4010 4085 4000 5200 2805 4005 4031.80 3.50 0 37604 4121 4062 4021 3962 3921 4042 3942 68 1195 100 2880 5 1 68394886 2760 10.67 1.29 12 0.21 378.00 3132.00 9410 20240321 -57.12 3575 20241209 12.87 5000 -19.30 20250103 3900 3.46 20250311 9410 -57.12 20240321 3575 12.87 20241209 1.98 N 256840 100 68 억 2395532 N N 360 N 00 N
3 20250318 151043 55 60.00 KOSDAQ 제약 N N N Y 60 N 4045 40 2 1.00 550123823 136451 62.71 4010 4085 4000 5200 2805 4005 4031.66 3.50 0 37948 4121 4062 4021 3962 3921 4042 3942 68 1195 100 2880 5 1 68394886 2767 10.70 1.29 12 0.20 378.00 3132.00 9410 20240321 -57.01 3575 20241209 13.15 5000 -19.10 20250103 3900 3.72 20250311 9410 -57.01 20240321 3575 13.15 20241209 1.98 N 256840 100 68 억 2395532 N N 137 N 00 N
4 20250318 141040 55 60.00 KOSDAQ 제약 N N N Y 60 N 4035 30 2 0.75 440694974 109359 50.26 4010 4085 4000 5200 2805 4005 4029.81 3.50 0 24327 4121 4062 4021 3962 3921 4042 3942 68 1195 100 2880 5 1 68394886 2760 10.67 1.29 12 0.16 378.00 3132.00 9410 20240321 -57.12 3575 20241209 12.87 5000 -19.30 20250103 3900 3.46 20250311 9410 -57.12 20240321 3575 12.87 20241209 1.98 N 256840 100 68 억 2395532 N N 137 N 00 N
5 20250318 131039 55 60.00 KOSDAQ 제약 N N N Y 60 N 4040 35 2 0.87 380011132 94335 43.35 4010 4085 4000 5200 2805 4005 4028.32 3.50 0 17001 4121 4062 4021 3962 3921 4042 3942 68 1195 100 2880 5 1 68394886 2763 10.69 1.29 12 0.14 378.00 3132.00 9410 20240321 -57.07 3575 20241209 13.01 5000 -19.20 20250103 3900 3.59 20250311 9410 -57.07 20240321 3575 13.01 20241209 1.98 N 256840 100 68 억 2395532 N N 137 N 00 N
6 20250318 121041 55 60.00 KOSDAQ 제약 N N N Y 60 N 4030 25 2 0.62 343379512 85256 39.18 4010 4085 4000 5200 2805 4005 4027.63 3.50 0 13692 4121 4062 4021 3962 3921 4042 3942 68 1195 100 2880 5 1 68394886 2756 10.66 1.29 12 0.12 378.00 3132.00 9410 20240321 -57.17 3575 20241209 12.73 5000 -19.40 20250103 3900 3.33 20250311 9410 -57.17 20240321 3575 12.73 20241209 1.98 N 256840 100 68 억 2395532 N N 137 N 00 N
7 20250318 111039 55 60.00 KOSDAQ 제약 N N N Y 60 N 4050 45 2 1.12 310784282 77172 35.47 4010 4085 4000 5200 2805 4005 4027.17 3.50 0 11478 4121 4062 4021 3962 3921 4042 3942 68 1195 100 2880 5 1 68394886 2770 10.71 1.29 12 0.11 378.00 3132.00 9410 20240321 -56.96 3575 20241209 13.29 5000 -19.00 20250103 3900 3.85 20250311 9410 -56.96 20240321 3575 13.29 20241209 1.98 N 256840 100 68 억 2395532 N N 137 N 00 N
8 20250318 101042 55 60.00 KOSDAQ 제약 N N N Y 60 N 4005 0 3 0.00 145665587 36320 16.69 4010 4040 4000 5200 2805 4005 4010.62 3.50 0 6379 4121 4062 4021 3962 3921 4042 3942 68 1195 100 2880 5 1 68394886 2739 10.60 1.28 12 0.05 378.00 3132.00 9410 20240321 -57.44 3575 20241209 12.03 5000 -19.90 20250103 3900 2.69 20250311 9410 -57.44 20240321 3575 12.03 20241209 1.98 N 256840 100 68 억 2395532 N N 137 N 00 N
9 20250318 091044 55 60.00 KOSDAQ 제약 N N N Y 60 N 4020 15 2 0.37 19335990 4810 2.21 4010 4040 4010 5200 2805 4005 4020.02 3.50 0 856 4121 4062 4021 3962 3921 4042 3942 68 1195 100 2880 5 1 68394886 2749 10.63 1.28 12 0.01 378.00 3132.00 9410 20240321 -57.28 3575 20241209 12.45 5000 -19.60 20250103 3900 3.08 20250311 9410 -57.28 20240321 3575 12.45 20241209 1.98 N 256840 100 68 억 2395532 N N 137 N 00 N
10 20250317 161036 55 60.00 KOSDAQ 제약 N N N Y 60 N 4005 -45 5 -1.11 871225980 216954 131.56 4065 4080 3980 5260 2835 4050 4015.72 3.48 0 -21898 4173 4111 4043 3981 3913 4142 4012 68 1210 100 2910 5 1 68394886 2739 10.60 1.28 12 0.32 378.00 3132.00 9410 20240321 -57.44 3575 20241209 12.03 5000 -19.90 20250103 3900 2.69 20250311 9410 -57.44 20240321 3575 12.03 20241209 1.94 N 256840 100 68 억 2378526 N N 137 N 00 N
11 20250317 151036 55 60.00 KOSDAQ 제약 N N N Y 60 N 4020 -30 5 -0.74 828388720 206266 125.08 4065 4080 3980 5260 2835 4050 4016.12 3.48 0 -26301 4173 4111 4043 3981 3913 4142 4012 68 1210 100 2910 5 1 68394886 2749 10.63 1.28 12 0.30 378.00 3132.00 9410 20240321 -57.28 3575 20241209 12.45 5000 -19.60 20250103 3900 3.08 20250311 9410 -57.28 20240321 3575 12.45 20241209 1.94 N 256840 100 68 억 2378526 N N 5 N 00 N
12 20250317 141039 55 60.00 KOSDAQ 제약 N N N Y 60 N 3995 -55 5 -1.36 643926210 160176 97.13 4065 4080 3980 5260 2835 4050 4020.12 3.48 0 -33669 4173 4111 4043 3981 3913 4142 4012 68 1210 100 2910 5 1 68394886 2732 10.57 1.28 12 0.23 378.00 3132.00 9410 20240321 -57.55 3575 20241209 11.75 5000 -20.10 20250103 3900 2.44 20250311 9410 -57.55 20240321 3575 11.75 20241209 1.94 N 256840 100 68 억 2378526 N N 5 N 00 N