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
432980/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
20250318,161259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4170,5,2,0.12,332719100,79467,110.29,4155,4280,4125,5410,2920,4165,4186.91,0.76,0,12402,4421,4292,4206,4077,3991,4250,4035,43,1245,500,2910,5,1,8591742,358,-44.36,2.02,12,0.92,-94.00,2065.00,8440,20241226,-50.59,3930,20250210,6.11,6720,-37.95,20250106,3930,6.11,20250210,8440,-50.59,20241226,3930,6.11,20250210,0.03,N,432980,500,42 억,,65566,N,N,0,N,00,N
20250318,151305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4180,15,2,0.36,325301830,77689,107.82,4155,4280,4125,5410,2920,4165,4187.23,0.76,0,12763,4421,4292,4206,4077,3991,4250,4035,43,1245,500,2910,5,1,8591742,359,-44.47,2.02,12,0.90,-94.00,2065.00,8440,20241226,-50.47,3930,20250210,6.36,6720,-37.80,20250106,3930,6.36,20250210,8440,-50.47,20241226,3930,6.36,20250210,0.03,N,432980,500,42 억,,65566,N,N,0,N,00,N
20250318,141301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4210,45,2,1.08,283732455,67784,94.08,4155,4280,4125,5410,2920,4165,4185.83,0.76,0,7203,4421,4292,4206,4077,3991,4250,4035,43,1245,500,2910,5,1,8591742,362,-44.79,2.04,12,0.79,-94.00,2065.00,8440,20241226,-50.12,3930,20250210,7.12,6720,-37.35,20250106,3930,7.12,20250210,8440,-50.12,20241226,3930,7.12,20250210,0.03,N,432980,500,42 억,,65566,N,N,0,N,00,N
20250318,131301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4245,80,2,1.92,240225150,57414,79.68,4155,4280,4125,5410,2920,4165,4184.09,0.76,0,4937,4421,4292,4206,4077,3991,4250,4035,43,1245,500,2910,5,1,8591742,365,-45.16,2.06,12,0.67,-94.00,2065.00,8440,20241226,-49.70,3930,20250210,8.02,6720,-36.83,20250106,3930,8.02,20250210,8440,-49.70,20241226,3930,8.02,20250210,0.03,N,432980,500,42 억,,65566,N,N,0,N,00,N
20250318,121303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4265,100,2,2.40,226991995,54289,75.35,4155,4280,4125,5410,2920,4165,4181.18,0.76,0,3126,4421,4292,4206,4077,3991,4250,4035,43,1245,500,2910,5,1,8591742,366,-45.37,2.07,12,0.63,-94.00,2065.00,8440,20241226,-49.47,3930,20250210,8.52,6720,-36.53,20250106,3930,8.52,20250210,8440,-49.47,20241226,3930,8.52,20250210,0.03,N,432980,500,42 억,,65566,N,N,0,N,00,N
20250318,111301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4185,20,2,0.48,175376575,42089,58.41,4155,4255,4125,5410,2920,4165,4166.80,0.76,0,242,4421,4292,4206,4077,3991,4250,4035,43,1245,500,2910,5,1,8591742,360,-44.52,2.03,12,0.49,-94.00,2065.00,8440,20241226,-50.41,3930,20250210,6.49,6720,-37.72,20250106,3930,6.49,20250210,8440,-50.41,20241226,3930,6.49,20250210,0.03,N,432980,500,42 억,,65566,N,N,0,N,00,N
20250318,101304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4160,-5,5,-0.12,105193890,25295,35.11,4155,4255,4125,5410,2920,4165,4158.68,0.76,0,376,4421,4292,4206,4077,3991,4250,4035,43,1245,500,2910,5,1,8591742,357,-44.26,2.01,12,0.29,-94.00,2065.00,8440,20241226,-50.71,3930,20250210,5.85,6720,-38.10,20250106,3930,5.85,20250210,8440,-50.71,20241226,3930,5.85,20250210,0.03,N,432980,500,42 억,,65566,N,N,0,N,00,N
20250318,091307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4235,70,2,1.68,7250095,1737,2.41,4155,4255,4150,5410,2920,4165,4173.92,0.76,0,-129,4421,4292,4206,4077,3991,4250,4035,43,1245,500,2910,5,1,8591742,364,-45.05,2.05,12,0.02,-94.00,2065.00,8440,20241226,-49.82,3930,20250210,7.76,6720,-36.98,20250106,3930,7.76,20250210,8440,-49.82,20241226,3930,7.76,20250210,0.03,N,432980,500,42 억,,65566,N,N,0,N,00,N
20250317,161258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4165,-50,5,-1.19,303382140,71990,114.95,4250,4335,4120,5470,2955,4215,4214.29,0.80,0,-2176,4418,4316,4263,4161,4108,4290,4135,43,1255,500,2950,5,1,8591742,358,-44.31,2.02,12,0.84,-94.00,2065.00,8440,20241226,-50.65,3930,20250210,5.98,6720,-38.02,20250106,3930,5.98,20250210,8440,-50.65,20241226,3930,5.98,20250210,0.06,N,432980,500,42 억,,68328,N,N,0,N,00,N
20250317,151258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4220,5,2,0.12,295784960,70168,112.04,4250,4335,4120,5470,2955,4215,4215.38,0.80,0,-2167,4418,4316,4263,4161,4108,4290,4135,43,1255,500,2950,5,1,8591742,363,-44.89,2.04,12,0.82,-94.00,2065.00,8440,20241226,-50.00,3930,20250210,7.38,6720,-37.20,20250106,3930,7.38,20250210,8440,-50.00,20241226,3930,7.38,20250210,0.06,N,432980,500,42 억,,68328,N,N,0,N,00,N
20250317,141300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4215,0,3,0.00,197673280,46654,74.50,4250,4335,4180,5470,2955,4215,4237.01,0.80,0,-4303,4418,4316,4263,4161,4108,4290,4135,43,1255,500,2950,5,1,8591742,362,-44.84,2.04,12,0.54,-94.00,2065.00,8440,20241226,-50.06,3930,20250210,7.25,6720,-37.28,20250106,3930,7.25,20250210,8440,-50.06,20241226,3930,7.25,20250210,0.06,N,432980,500,42 억,,68328,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 161259 57 100.00 KOSDAQ 제약 N N N N N 4170 5 2 0.12 332719100 79467 110.29 4155 4280 4125 5410 2920 4165 4186.91 0.76 0 12402 4421 4292 4206 4077 3991 4250 4035 43 1245 500 2910 5 1 8591742 358 -44.36 2.02 12 0.92 -94.00 2065.00 8440 20241226 -50.59 3930 20250210 6.11 6720 -37.95 20250106 3930 6.11 20250210 8440 -50.59 20241226 3930 6.11 20250210 0.03 N 432980 500 42 억 65566 N N 0 N 00 N
3 20250318 151305 57 100.00 KOSDAQ 제약 N N N N N 4180 15 2 0.36 325301830 77689 107.82 4155 4280 4125 5410 2920 4165 4187.23 0.76 0 12763 4421 4292 4206 4077 3991 4250 4035 43 1245 500 2910 5 1 8591742 359 -44.47 2.02 12 0.90 -94.00 2065.00 8440 20241226 -50.47 3930 20250210 6.36 6720 -37.80 20250106 3930 6.36 20250210 8440 -50.47 20241226 3930 6.36 20250210 0.03 N 432980 500 42 억 65566 N N 0 N 00 N
4 20250318 141301 57 100.00 KOSDAQ 제약 N N N N N 4210 45 2 1.08 283732455 67784 94.08 4155 4280 4125 5410 2920 4165 4185.83 0.76 0 7203 4421 4292 4206 4077 3991 4250 4035 43 1245 500 2910 5 1 8591742 362 -44.79 2.04 12 0.79 -94.00 2065.00 8440 20241226 -50.12 3930 20250210 7.12 6720 -37.35 20250106 3930 7.12 20250210 8440 -50.12 20241226 3930 7.12 20250210 0.03 N 432980 500 42 억 65566 N N 0 N 00 N
5 20250318 131301 57 100.00 KOSDAQ 제약 N N N N N 4245 80 2 1.92 240225150 57414 79.68 4155 4280 4125 5410 2920 4165 4184.09 0.76 0 4937 4421 4292 4206 4077 3991 4250 4035 43 1245 500 2910 5 1 8591742 365 -45.16 2.06 12 0.67 -94.00 2065.00 8440 20241226 -49.70 3930 20250210 8.02 6720 -36.83 20250106 3930 8.02 20250210 8440 -49.70 20241226 3930 8.02 20250210 0.03 N 432980 500 42 억 65566 N N 0 N 00 N
6 20250318 121303 57 100.00 KOSDAQ 제약 N N N N N 4265 100 2 2.40 226991995 54289 75.35 4155 4280 4125 5410 2920 4165 4181.18 0.76 0 3126 4421 4292 4206 4077 3991 4250 4035 43 1245 500 2910 5 1 8591742 366 -45.37 2.07 12 0.63 -94.00 2065.00 8440 20241226 -49.47 3930 20250210 8.52 6720 -36.53 20250106 3930 8.52 20250210 8440 -49.47 20241226 3930 8.52 20250210 0.03 N 432980 500 42 억 65566 N N 0 N 00 N
7 20250318 111301 57 100.00 KOSDAQ 제약 N N N N N 4185 20 2 0.48 175376575 42089 58.41 4155 4255 4125 5410 2920 4165 4166.80 0.76 0 242 4421 4292 4206 4077 3991 4250 4035 43 1245 500 2910 5 1 8591742 360 -44.52 2.03 12 0.49 -94.00 2065.00 8440 20241226 -50.41 3930 20250210 6.49 6720 -37.72 20250106 3930 6.49 20250210 8440 -50.41 20241226 3930 6.49 20250210 0.03 N 432980 500 42 억 65566 N N 0 N 00 N
8 20250318 101304 57 100.00 KOSDAQ 제약 N N N N N 4160 -5 5 -0.12 105193890 25295 35.11 4155 4255 4125 5410 2920 4165 4158.68 0.76 0 376 4421 4292 4206 4077 3991 4250 4035 43 1245 500 2910 5 1 8591742 357 -44.26 2.01 12 0.29 -94.00 2065.00 8440 20241226 -50.71 3930 20250210 5.85 6720 -38.10 20250106 3930 5.85 20250210 8440 -50.71 20241226 3930 5.85 20250210 0.03 N 432980 500 42 억 65566 N N 0 N 00 N
9 20250318 091307 57 100.00 KOSDAQ 제약 N N N N N 4235 70 2 1.68 7250095 1737 2.41 4155 4255 4150 5410 2920 4165 4173.92 0.76 0 -129 4421 4292 4206 4077 3991 4250 4035 43 1245 500 2910 5 1 8591742 364 -45.05 2.05 12 0.02 -94.00 2065.00 8440 20241226 -49.82 3930 20250210 7.76 6720 -36.98 20250106 3930 7.76 20250210 8440 -49.82 20241226 3930 7.76 20250210 0.03 N 432980 500 42 억 65566 N N 0 N 00 N
10 20250317 161258 57 100.00 KOSDAQ 제약 N N N N N 4165 -50 5 -1.19 303382140 71990 114.95 4250 4335 4120 5470 2955 4215 4214.29 0.80 0 -2176 4418 4316 4263 4161 4108 4290 4135 43 1255 500 2950 5 1 8591742 358 -44.31 2.02 12 0.84 -94.00 2065.00 8440 20241226 -50.65 3930 20250210 5.98 6720 -38.02 20250106 3930 5.98 20250210 8440 -50.65 20241226 3930 5.98 20250210 0.06 N 432980 500 42 억 68328 N N 0 N 00 N
11 20250317 151258 57 100.00 KOSDAQ 제약 N N N N N 4220 5 2 0.12 295784960 70168 112.04 4250 4335 4120 5470 2955 4215 4215.38 0.80 0 -2167 4418 4316 4263 4161 4108 4290 4135 43 1255 500 2950 5 1 8591742 363 -44.89 2.04 12 0.82 -94.00 2065.00 8440 20241226 -50.00 3930 20250210 7.38 6720 -37.20 20250106 3930 7.38 20250210 8440 -50.00 20241226 3930 7.38 20250210 0.06 N 432980 500 42 억 68328 N N 0 N 00 N
12 20250317 141300 57 100.00 KOSDAQ 제약 N N N N N 4215 0 3 0.00 197673280 46654 74.50 4250 4335 4180 5470 2955 4215 4237.01 0.80 0 -4303 4418 4316 4263 4161 4108 4290 4135 43 1255 500 2950 5 1 8591742 362 -44.84 2.04 12 0.54 -94.00 2065.00 8440 20241226 -50.06 3930 20250210 7.25 6720 -37.28 20250106 3930 7.25 20250210 8440 -50.06 20241226 3930 7.25 20250210 0.06 N 432980 500 42 억 68328 N N 0 N 00 N