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
314140/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
20250318,161135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,630,2,11.43,10284756235,1601935,973.02,5610,6910,5590,7160,3860,5510,6420.43,0.38,0,-5497,6043,5776,5643,5376,5243,5710,5310,43,1650,500,3850,10,1,8666361,532,9.79,0.52,12,18.48,627.00,11865.00,10790,20240610,-43.10,4560,20241115,34.65,6960,-11.78,20250314,4830,27.12,20250203,10790,-43.10,20240610,4560,34.65,20241115,1.58,N,314140,500,43 억,,32928,N,N,0,N,00,N
20250318,151140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,630,2,11.43,10096198560,1571239,954.37,5610,6910,5590,7160,3860,5510,6425.63,0.38,0,-4976,6043,5776,5643,5376,5243,5710,5310,43,1650,500,3850,10,1,8666361,532,9.79,0.52,12,18.13,627.00,11865.00,10790,20240610,-43.10,4560,20241115,34.65,6960,-11.78,20250314,4830,27.12,20250203,10790,-43.10,20240610,4560,34.65,20241115,1.58,N,314140,500,43 억,,32928,N,N,0,N,00,N
20250318,141137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,570,2,10.34,9772136790,1517931,921.99,5610,6910,5590,7160,3860,5510,6437.80,0.38,0,-3550,6043,5776,5643,5376,5243,5710,5310,43,1650,500,3850,10,1,8666361,527,9.70,0.51,12,17.52,627.00,11865.00,10790,20240610,-43.65,4560,20241115,33.33,6960,-12.64,20250314,4830,25.88,20250203,10790,-43.65,20240610,4560,33.33,20241115,1.58,N,314140,500,43 억,,32928,N,N,0,N,00,N
20250318,131135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6070,560,2,10.16,9214330350,1427530,867.08,5610,6910,5590,7160,3860,5510,6454.74,0.38,0,-1614,6043,5776,5643,5376,5243,5710,5310,43,1650,500,3850,10,1,8666361,526,9.68,0.51,12,16.47,627.00,11865.00,10790,20240610,-43.74,4560,20241115,33.11,6960,-12.79,20250314,4830,25.67,20250203,10790,-43.74,20240610,4560,33.11,20241115,1.58,N,314140,500,43 억,,32928,N,N,0,N,00,N
20250318,121138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5970,460,2,8.35,8910676020,1377390,836.63,5610,6910,5590,7160,3860,5510,6469.25,0.38,0,10962,6043,5776,5643,5376,5243,5710,5310,43,1650,500,3850,10,1,8666361,517,9.52,0.50,12,15.89,627.00,11865.00,10790,20240610,-44.67,4560,20241115,30.92,6960,-14.22,20250314,4830,23.60,20250203,10790,-44.67,20240610,4560,30.92,20241115,1.58,N,314140,500,43 억,,32928,N,N,0,N,00,N
20250318,111136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,690,2,12.52,8353506200,1284507,780.21,5610,6910,5590,7160,3860,5510,6503.28,0.38,0,4232,6043,5776,5643,5376,5243,5710,5310,43,1650,500,3850,10,1,8666361,537,9.89,0.52,12,14.82,627.00,11865.00,10790,20240610,-42.54,4560,20241115,35.96,6960,-10.92,20250314,4830,28.36,20250203,10790,-42.54,20240610,4560,35.96,20241115,1.58,N,314140,500,43 억,,32928,N,N,0,N,00,N
20250318,101139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6240,730,2,13.25,7818484290,1198306,727.85,5610,6910,5590,7160,3860,5510,6524.61,0.38,0,-4522,6043,5776,5643,5376,5243,5710,5310,43,1650,500,3850,10,1,8666361,541,9.95,0.53,12,13.83,627.00,11865.00,10790,20240610,-42.17,4560,20241115,36.84,6960,-10.34,20250314,4830,29.19,20250203,10790,-42.17,20240610,4560,36.84,20241115,1.58,N,314140,500,43 억,,32928,N,N,0,N,00,N
20250318,091141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,1090,2,19.78,4992210955,758268,460.57,5610,6910,5590,7160,3860,5510,6583.70,0.38,0,-310,6043,5776,5643,5376,5243,5710,5310,43,1650,500,3850,10,1,8666361,572,10.53,0.56,12,8.75,627.00,11865.00,10790,20240610,-38.83,4560,20241115,44.74,6960,-5.17,20250314,4830,36.65,20250203,10790,-38.83,20240610,4560,44.74,20241115,1.58,N,314140,500,43 억,,32928,N,N,0,N,00,N
20250317,161133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5510,-160,5,-2.82,921835990,162860,6.76,5710,5910,5510,7370,3970,5670,5660.61,0.39,0,-434,7476,6572,6056,5152,4636,7025,5605,43,1700,500,3960,10,1,8666361,478,8.79,0.46,12,1.88,627.00,11865.00,10790,20240610,-48.93,4560,20241115,20.83,6960,-20.83,20250314,4830,14.08,20250203,10790,-48.93,20240610,4560,20.83,20241115,1.57,N,314140,500,43 억,,33382,N,N,0,N,00,N
20250317,151132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,-70,5,-1.23,853425540,150511,6.25,5710,5910,5540,7370,3970,5670,5670.19,0.39,0,685,7476,6572,6056,5152,4636,7025,5605,43,1700,500,3960,10,1,8666361,485,8.93,0.47,12,1.74,627.00,11865.00,10790,20240610,-48.10,4560,20241115,22.81,6960,-19.54,20250314,4830,15.94,20250203,10790,-48.10,20240610,4560,22.81,20241115,1.57,N,314140,500,43 억,,33382,N,N,0,N,00,N
20250317,141135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5650,-20,5,-0.35,779544780,137356,5.71,5710,5910,5540,7370,3970,5670,5675.36,0.39,0,2026,7476,6572,6056,5152,4636,7025,5605,43,1700,500,3960,10,1,8666361,490,9.01,0.48,12,1.58,627.00,11865.00,10790,20240610,-47.64,4560,20241115,23.90,6960,-18.82,20250314,4830,16.98,20250203,10790,-47.64,20240610,4560,23.90,20241115,1.57,N,314140,500,43 억,,33382,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 161135 57 100.00 KOSDAQ 제약 N N N N N 6140 630 2 11.43 10284756235 1601935 973.02 5610 6910 5590 7160 3860 5510 6420.43 0.38 0 -5497 6043 5776 5643 5376 5243 5710 5310 43 1650 500 3850 10 1 8666361 532 9.79 0.52 12 18.48 627.00 11865.00 10790 20240610 -43.10 4560 20241115 34.65 6960 -11.78 20250314 4830 27.12 20250203 10790 -43.10 20240610 4560 34.65 20241115 1.58 N 314140 500 43 억 32928 N N 0 N 00 N
3 20250318 151140 57 100.00 KOSDAQ 제약 N N N N N 6140 630 2 11.43 10096198560 1571239 954.37 5610 6910 5590 7160 3860 5510 6425.63 0.38 0 -4976 6043 5776 5643 5376 5243 5710 5310 43 1650 500 3850 10 1 8666361 532 9.79 0.52 12 18.13 627.00 11865.00 10790 20240610 -43.10 4560 20241115 34.65 6960 -11.78 20250314 4830 27.12 20250203 10790 -43.10 20240610 4560 34.65 20241115 1.58 N 314140 500 43 억 32928 N N 0 N 00 N
4 20250318 141137 57 100.00 KOSDAQ 제약 N N N N N 6080 570 2 10.34 9772136790 1517931 921.99 5610 6910 5590 7160 3860 5510 6437.80 0.38 0 -3550 6043 5776 5643 5376 5243 5710 5310 43 1650 500 3850 10 1 8666361 527 9.70 0.51 12 17.52 627.00 11865.00 10790 20240610 -43.65 4560 20241115 33.33 6960 -12.64 20250314 4830 25.88 20250203 10790 -43.65 20240610 4560 33.33 20241115 1.58 N 314140 500 43 억 32928 N N 0 N 00 N
5 20250318 131135 57 100.00 KOSDAQ 제약 N N N N N 6070 560 2 10.16 9214330350 1427530 867.08 5610 6910 5590 7160 3860 5510 6454.74 0.38 0 -1614 6043 5776 5643 5376 5243 5710 5310 43 1650 500 3850 10 1 8666361 526 9.68 0.51 12 16.47 627.00 11865.00 10790 20240610 -43.74 4560 20241115 33.11 6960 -12.79 20250314 4830 25.67 20250203 10790 -43.74 20240610 4560 33.11 20241115 1.58 N 314140 500 43 억 32928 N N 0 N 00 N
6 20250318 121138 57 100.00 KOSDAQ 제약 N N N N N 5970 460 2 8.35 8910676020 1377390 836.63 5610 6910 5590 7160 3860 5510 6469.25 0.38 0 10962 6043 5776 5643 5376 5243 5710 5310 43 1650 500 3850 10 1 8666361 517 9.52 0.50 12 15.89 627.00 11865.00 10790 20240610 -44.67 4560 20241115 30.92 6960 -14.22 20250314 4830 23.60 20250203 10790 -44.67 20240610 4560 30.92 20241115 1.58 N 314140 500 43 억 32928 N N 0 N 00 N
7 20250318 111136 57 100.00 KOSDAQ 제약 N N N N N 6200 690 2 12.52 8353506200 1284507 780.21 5610 6910 5590 7160 3860 5510 6503.28 0.38 0 4232 6043 5776 5643 5376 5243 5710 5310 43 1650 500 3850 10 1 8666361 537 9.89 0.52 12 14.82 627.00 11865.00 10790 20240610 -42.54 4560 20241115 35.96 6960 -10.92 20250314 4830 28.36 20250203 10790 -42.54 20240610 4560 35.96 20241115 1.58 N 314140 500 43 억 32928 N N 0 N 00 N
8 20250318 101139 57 100.00 KOSDAQ 제약 N N N N N 6240 730 2 13.25 7818484290 1198306 727.85 5610 6910 5590 7160 3860 5510 6524.61 0.38 0 -4522 6043 5776 5643 5376 5243 5710 5310 43 1650 500 3850 10 1 8666361 541 9.95 0.53 12 13.83 627.00 11865.00 10790 20240610 -42.17 4560 20241115 36.84 6960 -10.34 20250314 4830 29.19 20250203 10790 -42.17 20240610 4560 36.84 20241115 1.58 N 314140 500 43 억 32928 N N 0 N 00 N
9 20250318 091141 57 100.00 KOSDAQ 제약 N N N N N 6600 1090 2 19.78 4992210955 758268 460.57 5610 6910 5590 7160 3860 5510 6583.70 0.38 0 -310 6043 5776 5643 5376 5243 5710 5310 43 1650 500 3850 10 1 8666361 572 10.53 0.56 12 8.75 627.00 11865.00 10790 20240610 -38.83 4560 20241115 44.74 6960 -5.17 20250314 4830 36.65 20250203 10790 -38.83 20240610 4560 44.74 20241115 1.58 N 314140 500 43 억 32928 N N 0 N 00 N
10 20250317 161133 57 100.00 KOSDAQ 제약 N N N N N 5510 -160 5 -2.82 921835990 162860 6.76 5710 5910 5510 7370 3970 5670 5660.61 0.39 0 -434 7476 6572 6056 5152 4636 7025 5605 43 1700 500 3960 10 1 8666361 478 8.79 0.46 12 1.88 627.00 11865.00 10790 20240610 -48.93 4560 20241115 20.83 6960 -20.83 20250314 4830 14.08 20250203 10790 -48.93 20240610 4560 20.83 20241115 1.57 N 314140 500 43 억 33382 N N 0 N 00 N
11 20250317 151132 57 100.00 KOSDAQ 제약 N N N N N 5600 -70 5 -1.23 853425540 150511 6.25 5710 5910 5540 7370 3970 5670 5670.19 0.39 0 685 7476 6572 6056 5152 4636 7025 5605 43 1700 500 3960 10 1 8666361 485 8.93 0.47 12 1.74 627.00 11865.00 10790 20240610 -48.10 4560 20241115 22.81 6960 -19.54 20250314 4830 15.94 20250203 10790 -48.10 20240610 4560 22.81 20241115 1.57 N 314140 500 43 억 33382 N N 0 N 00 N
12 20250317 141135 57 100.00 KOSDAQ 제약 N N N N N 5650 -20 5 -0.35 779544780 137356 5.71 5710 5910 5540 7370 3970 5670 5675.36 0.39 0 2026 7476 6572 6056 5152 4636 7025 5605 43 1700 500 3960 10 1 8666361 490 9.01 0.48 12 1.58 627.00 11865.00 10790 20240610 -47.64 4560 20241115 23.90 6960 -18.82 20250314 4830 16.98 20250203 10790 -47.64 20240610 4560 23.90 20241115 1.57 N 314140 500 43 억 33382 N N 0 N 00 N