ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018680/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
20250317,160332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3280,-10,5,-0.30,12587585,3806,30.70,3320,3325,3280,4275,2305,3290,3307.30,1.18,0,-3,3333,3311,3298,3276,3263,3305,3270,58,985,500,1970,5,1,11659319,382,10.86,0.99,12,0.03,302.00,3308.00,6350,20240809,-48.35,2970,20241210,10.44,3645,-10.01,20250108,3265,0.46,20250102,6350,-48.35,20240809,2970,10.44,20241210,0.18,N,018680,500,58 억,,137763,N,N,0,N,00,N
20250317,150331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3290,0,3,0.00,10587810,3198,25.80,3320,3325,3290,4275,2305,3290,3310.76,1.18,0,9,3333,3311,3298,3276,3263,3305,3270,58,985,500,1970,5,1,11659319,384,10.89,0.99,12,0.03,302.00,3308.00,6350,20240809,-48.19,2970,20241210,10.77,3645,-9.74,20250108,3265,0.77,20250102,6350,-48.19,20240809,2970,10.77,20241210,0.18,N,018680,500,58 억,,137763,N,N,0,N,00,N
20250317,140332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,10,2,0.30,7193885,2168,17.49,3320,3325,3290,4275,2305,3290,3318.21,1.18,0,18,3333,3311,3298,3276,3263,3305,3270,58,985,500,1970,5,1,11659319,385,10.93,1.00,12,0.02,302.00,3308.00,6350,20240809,-48.03,2970,20241210,11.11,3645,-9.47,20250108,3265,1.07,20250102,6350,-48.03,20240809,2970,11.11,20241210,0.18,N,018680,500,58 억,,137763,N,N,0,N,00,N
20250317,130330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,10,2,0.30,7193885,2168,17.49,3320,3325,3290,4275,2305,3290,3318.21,1.18,0,18,3333,3311,3298,3276,3263,3305,3270,58,985,500,1970,5,1,11659319,385,10.93,1.00,12,0.02,302.00,3308.00,6350,20240809,-48.03,2970,20241210,11.11,3645,-9.47,20250108,3265,1.07,20250102,6350,-48.03,20240809,2970,11.11,20241210,0.18,N,018680,500,58 억,,137763,N,N,0,N,00,N
20250317,120330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,10,2,0.30,6893585,2077,16.76,3320,3325,3290,4275,2305,3290,3319.01,1.18,0,18,3333,3311,3298,3276,3263,3305,3270,58,985,500,1970,5,1,11659319,385,10.93,1.00,12,0.02,302.00,3308.00,6350,20240809,-48.03,2970,20241210,11.11,3645,-9.47,20250108,3265,1.07,20250102,6350,-48.03,20240809,2970,11.11,20241210,0.18,N,018680,500,58 억,,137763,N,N,0,N,00,N
20250317,110330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,10,2,0.30,6893585,2077,16.76,3320,3325,3290,4275,2305,3290,3319.01,1.18,0,18,3333,3311,3298,3276,3263,3305,3270,58,985,500,1970,5,1,11659319,385,10.93,1.00,12,0.02,302.00,3308.00,6350,20240809,-48.03,2970,20241210,11.11,3645,-9.47,20250108,3265,1.07,20250102,6350,-48.03,20240809,2970,11.11,20241210,0.18,N,018680,500,58 억,,137763,N,N,0,N,00,N
20250317,100332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,10,2,0.30,1530905,463,3.74,3320,3320,3290,4275,2305,3290,3306.49,1.18,0,47,3333,3311,3298,3276,3263,3305,3270,58,985,500,1970,5,1,11659319,385,10.93,1.00,12,0.00,302.00,3308.00,6350,20240809,-48.03,2970,20241210,11.11,3645,-9.47,20250108,3265,1.07,20250102,6350,-48.03,20240809,2970,11.11,20241210,0.18,N,018680,500,58 억,,137763,N,N,0,N,00,N
20250317,090331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3290,0,3,0.00,665460,201,1.62,3320,3320,3290,4275,2305,3290,3310.75,1.18,0,0,3333,3311,3298,3276,3263,3305,3270,58,985,500,1970,5,1,11659319,384,10.89,0.99,12,0.00,302.00,3308.00,6350,20240809,-48.19,2970,20241210,10.77,3645,-9.74,20250108,3265,0.77,20250102,6350,-48.19,20240809,2970,10.77,20241210,0.18,N,018680,500,58 억,,137763,N,N,0,N,00,N
20250314,160330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3290,-20,5,-0.60,40840465,12395,136.28,3310,3320,3285,4300,2320,3310,3294.91,1.19,0,-1469,3363,3336,3318,3291,3273,3350,3305,58,990,500,1980,5,1,11659319,384,10.89,0.99,12,0.11,302.00,3308.00,6350,20240809,-48.19,2970,20241210,10.77,3645,-9.74,20250108,3265,0.77,20250102,6350,-48.19,20240809,2970,10.77,20241210,0.18,N,018680,500,58 억,,138232,N,N,0,N,00,N
20250314,150332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3285,-25,5,-0.76,36300265,11015,121.11,3310,3320,3285,4300,2320,3310,3295.53,1.19,0,-1468,3363,3336,3318,3291,3273,3350,3305,58,990,500,1980,5,1,11659319,383,10.88,0.99,12,0.09,302.00,3308.00,6350,20240809,-48.27,2970,20241210,10.61,3645,-9.88,20250108,3265,0.61,20250102,6350,-48.27,20240809,2970,10.61,20241210,0.18,N,018680,500,58 억,,138232,N,N,0,N,00,N
20250314,140330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,-10,5,-0.30,21067480,6381,70.16,3310,3320,3290,4300,2320,3310,3301.60,1.19,0,-341,3363,3336,3318,3291,3273,3350,3305,58,990,500,1980,5,1,11659319,385,10.93,1.00,12,0.05,302.00,3308.00,6350,20240809,-48.03,2970,20241210,11.11,3645,-9.47,20250108,3265,1.07,20250102,6350,-48.03,20240809,2970,11.11,20241210,0.18,N,018680,500,58 억,,138232,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 20250317 160332 57 100.00 KOSDAQ 제약 N N N N N 3280 -10 5 -0.30 12587585 3806 30.70 3320 3325 3280 4275 2305 3290 3307.30 1.18 0 -3 3333 3311 3298 3276 3263 3305 3270 58 985 500 1970 5 1 11659319 382 10.86 0.99 12 0.03 302.00 3308.00 6350 20240809 -48.35 2970 20241210 10.44 3645 -10.01 20250108 3265 0.46 20250102 6350 -48.35 20240809 2970 10.44 20241210 0.18 N 018680 500 58 억 137763 N N 0 N 00 N
3 20250317 150331 57 100.00 KOSDAQ 제약 N N N N N 3290 0 3 0.00 10587810 3198 25.80 3320 3325 3290 4275 2305 3290 3310.76 1.18 0 9 3333 3311 3298 3276 3263 3305 3270 58 985 500 1970 5 1 11659319 384 10.89 0.99 12 0.03 302.00 3308.00 6350 20240809 -48.19 2970 20241210 10.77 3645 -9.74 20250108 3265 0.77 20250102 6350 -48.19 20240809 2970 10.77 20241210 0.18 N 018680 500 58 억 137763 N N 0 N 00 N
4 20250317 140332 57 100.00 KOSDAQ 제약 N N N N N 3300 10 2 0.30 7193885 2168 17.49 3320 3325 3290 4275 2305 3290 3318.21 1.18 0 18 3333 3311 3298 3276 3263 3305 3270 58 985 500 1970 5 1 11659319 385 10.93 1.00 12 0.02 302.00 3308.00 6350 20240809 -48.03 2970 20241210 11.11 3645 -9.47 20250108 3265 1.07 20250102 6350 -48.03 20240809 2970 11.11 20241210 0.18 N 018680 500 58 억 137763 N N 0 N 00 N
5 20250317 130330 57 100.00 KOSDAQ 제약 N N N N N 3300 10 2 0.30 7193885 2168 17.49 3320 3325 3290 4275 2305 3290 3318.21 1.18 0 18 3333 3311 3298 3276 3263 3305 3270 58 985 500 1970 5 1 11659319 385 10.93 1.00 12 0.02 302.00 3308.00 6350 20240809 -48.03 2970 20241210 11.11 3645 -9.47 20250108 3265 1.07 20250102 6350 -48.03 20240809 2970 11.11 20241210 0.18 N 018680 500 58 억 137763 N N 0 N 00 N
6 20250317 120330 57 100.00 KOSDAQ 제약 N N N N N 3300 10 2 0.30 6893585 2077 16.76 3320 3325 3290 4275 2305 3290 3319.01 1.18 0 18 3333 3311 3298 3276 3263 3305 3270 58 985 500 1970 5 1 11659319 385 10.93 1.00 12 0.02 302.00 3308.00 6350 20240809 -48.03 2970 20241210 11.11 3645 -9.47 20250108 3265 1.07 20250102 6350 -48.03 20240809 2970 11.11 20241210 0.18 N 018680 500 58 억 137763 N N 0 N 00 N
7 20250317 110330 57 100.00 KOSDAQ 제약 N N N N N 3300 10 2 0.30 6893585 2077 16.76 3320 3325 3290 4275 2305 3290 3319.01 1.18 0 18 3333 3311 3298 3276 3263 3305 3270 58 985 500 1970 5 1 11659319 385 10.93 1.00 12 0.02 302.00 3308.00 6350 20240809 -48.03 2970 20241210 11.11 3645 -9.47 20250108 3265 1.07 20250102 6350 -48.03 20240809 2970 11.11 20241210 0.18 N 018680 500 58 억 137763 N N 0 N 00 N
8 20250317 100332 57 100.00 KOSDAQ 제약 N N N N N 3300 10 2 0.30 1530905 463 3.74 3320 3320 3290 4275 2305 3290 3306.49 1.18 0 47 3333 3311 3298 3276 3263 3305 3270 58 985 500 1970 5 1 11659319 385 10.93 1.00 12 0.00 302.00 3308.00 6350 20240809 -48.03 2970 20241210 11.11 3645 -9.47 20250108 3265 1.07 20250102 6350 -48.03 20240809 2970 11.11 20241210 0.18 N 018680 500 58 억 137763 N N 0 N 00 N
9 20250317 090331 57 100.00 KOSDAQ 제약 N N N N N 3290 0 3 0.00 665460 201 1.62 3320 3320 3290 4275 2305 3290 3310.75 1.18 0 0 3333 3311 3298 3276 3263 3305 3270 58 985 500 1970 5 1 11659319 384 10.89 0.99 12 0.00 302.00 3308.00 6350 20240809 -48.19 2970 20241210 10.77 3645 -9.74 20250108 3265 0.77 20250102 6350 -48.19 20240809 2970 10.77 20241210 0.18 N 018680 500 58 억 137763 N N 0 N 00 N
10 20250314 160330 57 100.00 KOSDAQ 제약 N N N N N 3290 -20 5 -0.60 40840465 12395 136.28 3310 3320 3285 4300 2320 3310 3294.91 1.19 0 -1469 3363 3336 3318 3291 3273 3350 3305 58 990 500 1980 5 1 11659319 384 10.89 0.99 12 0.11 302.00 3308.00 6350 20240809 -48.19 2970 20241210 10.77 3645 -9.74 20250108 3265 0.77 20250102 6350 -48.19 20240809 2970 10.77 20241210 0.18 N 018680 500 58 억 138232 N N 0 N 00 N
11 20250314 150332 57 100.00 KOSDAQ 제약 N N N N N 3285 -25 5 -0.76 36300265 11015 121.11 3310 3320 3285 4300 2320 3310 3295.53 1.19 0 -1468 3363 3336 3318 3291 3273 3350 3305 58 990 500 1980 5 1 11659319 383 10.88 0.99 12 0.09 302.00 3308.00 6350 20240809 -48.27 2970 20241210 10.61 3645 -9.88 20250108 3265 0.61 20250102 6350 -48.27 20240809 2970 10.61 20241210 0.18 N 018680 500 58 억 138232 N N 0 N 00 N
12 20250314 140330 57 100.00 KOSDAQ 제약 N N N N N 3300 -10 5 -0.30 21067480 6381 70.16 3310 3320 3290 4300 2320 3310 3301.60 1.19 0 -341 3363 3336 3318 3291 3273 3350 3305 58 990 500 1980 5 1 11659319 385 10.93 1.00 12 0.05 302.00 3308.00 6350 20240809 -48.03 2970 20241210 11.11 3645 -9.47 20250108 3265 1.07 20250102 6350 -48.03 20240809 2970 11.11 20241210 0.18 N 018680 500 58 억 138232 N N 0 N 00 N