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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018620/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
20250306,160321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,885,3,2,0.34,13659739,15456,55.61,882,890,879,1146,618,882,883.78,1.28,0,-3517,900,890,880,870,860,896,876,144,264,500,610,1,1,28889293,256,-21.59,0.76,12,0.05,-41.00,1161.00,1216,20240617,-27.22,830,20241209,6.63,950,-6.84,20250108,865,2.31,20250224,1216,-27.22,20240617,830,6.63,20241209,0.90,N,018620,500,144 억,,369845,N,N,0,N,00,N
20250306,150321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,885,3,2,0.34,13434927,15202,54.70,882,890,879,1146,618,882,883.76,1.28,0,-3263,900,890,880,870,860,896,876,144,264,500,610,1,1,28889293,256,-21.59,0.76,12,0.05,-41.00,1161.00,1216,20240617,-27.22,830,20241209,6.63,950,-6.84,20250108,865,2.31,20250224,1216,-27.22,20240617,830,6.63,20241209,0.90,N,018620,500,144 억,,369845,N,N,0,N,00,N
20250306,140321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,888,6,2,0.68,11619808,13149,47.31,882,890,879,1146,618,882,883.70,1.28,0,-2241,900,890,880,870,860,896,876,144,264,500,610,1,1,28889293,257,-21.66,0.76,12,0.05,-41.00,1161.00,1216,20240617,-26.97,830,20241209,6.99,950,-6.53,20250108,865,2.66,20250224,1216,-26.97,20240617,830,6.99,20241209,0.90,N,018620,500,144 억,,369845,N,N,0,N,00,N
20250306,130321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,889,7,2,0.79,11181366,12653,45.53,882,890,879,1146,618,882,883.69,1.28,0,-1984,900,890,880,870,860,896,876,144,264,500,610,1,1,28889293,257,-21.68,0.77,12,0.04,-41.00,1161.00,1216,20240617,-26.89,830,20241209,7.11,950,-6.42,20250108,865,2.77,20250224,1216,-26.89,20240617,830,7.11,20241209,0.90,N,018620,500,144 억,,369845,N,N,0,N,00,N
20250306,120321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,889,7,2,0.79,11023351,12475,44.89,882,890,879,1146,618,882,883.64,1.28,0,-1946,900,890,880,870,860,896,876,144,264,500,610,1,1,28889293,257,-21.68,0.77,12,0.04,-41.00,1161.00,1216,20240617,-26.89,830,20241209,7.11,950,-6.42,20250108,865,2.77,20250224,1216,-26.89,20240617,830,7.11,20241209,0.90,N,018620,500,144 억,,369845,N,N,0,N,00,N
20250306,110320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,888,6,2,0.68,8673974,9816,35.32,882,890,881,1146,618,882,883.66,1.28,0,-968,900,890,880,870,860,896,876,144,264,500,610,1,1,28889293,257,-21.66,0.76,12,0.03,-41.00,1161.00,1216,20240617,-26.97,830,20241209,6.99,950,-6.53,20250108,865,2.66,20250224,1216,-26.97,20240617,830,6.99,20241209,0.90,N,018620,500,144 억,,369845,N,N,0,N,00,N
20250306,100322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,884,2,2,0.23,6393062,7247,26.08,882,887,881,1146,618,882,882.17,1.28,0,-1205,900,890,880,870,860,896,876,144,264,500,610,1,1,28889293,255,-21.56,0.76,12,0.03,-41.00,1161.00,1216,20240617,-27.30,830,20241209,6.51,950,-6.95,20250108,865,2.20,20250224,1216,-27.30,20240617,830,6.51,20241209,0.90,N,018620,500,144 억,,369845,N,N,0,N,00,N
20250306,090324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,887,5,2,0.57,3289920,3730,13.42,882,887,882,1146,618,882,882.02,1.28,0,-215,900,890,880,870,860,896,876,144,264,500,610,1,1,28889293,256,-21.63,0.76,12,0.01,-41.00,1161.00,1216,20240617,-27.06,830,20241209,6.87,950,-6.63,20250108,865,2.54,20250224,1216,-27.06,20240617,830,6.87,20241209,0.90,N,018620,500,144 억,,369845,N,N,0,N,00,N
20250305,160319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,882,-4,5,-0.45,24437441,27791,95.56,870,890,870,1151,621,886,879.33,1.29,0,-4000,905,895,883,873,861,889,867,144,265,500,620,1,1,28889293,255,-21.51,0.76,12,0.10,-41.00,1161.00,1216,20240617,-27.47,830,20241209,6.27,950,-7.16,20250108,865,1.97,20250224,1216,-27.47,20240617,830,6.27,20241209,0.90,N,018620,500,144 억,,373845,N,N,0,N,00,N
20250305,150320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,882,-4,5,-0.45,23198149,26384,90.72,870,890,870,1151,621,886,879.25,1.29,0,-2917,905,895,883,873,861,889,867,144,265,500,620,1,1,28889293,255,-21.51,0.76,12,0.09,-41.00,1161.00,1216,20240617,-27.47,830,20241209,6.27,950,-7.16,20250108,865,1.97,20250224,1216,-27.47,20240617,830,6.27,20241209,0.90,N,018620,500,144 억,,373845,N,N,0,N,00,N
20250305,140318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,881,-5,5,-0.56,21641542,24612,84.63,870,890,870,1151,621,886,879.31,1.29,0,-2757,905,895,883,873,861,889,867,144,265,500,620,1,1,28889293,255,-21.49,0.76,12,0.09,-41.00,1161.00,1216,20240617,-27.55,830,20241209,6.14,950,-7.26,20250108,865,1.85,20250224,1216,-27.55,20240617,830,6.14,20241209,0.90,N,018620,500,144 억,,373845,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 20250306 160321 57 100.00 KOSDAQ 제약 N N N N N 885 3 2 0.34 13659739 15456 55.61 882 890 879 1146 618 882 883.78 1.28 0 -3517 900 890 880 870 860 896 876 144 264 500 610 1 1 28889293 256 -21.59 0.76 12 0.05 -41.00 1161.00 1216 20240617 -27.22 830 20241209 6.63 950 -6.84 20250108 865 2.31 20250224 1216 -27.22 20240617 830 6.63 20241209 0.90 N 018620 500 144 억 369845 N N 0 N 00 N
3 20250306 150321 57 100.00 KOSDAQ 제약 N N N N N 885 3 2 0.34 13434927 15202 54.70 882 890 879 1146 618 882 883.76 1.28 0 -3263 900 890 880 870 860 896 876 144 264 500 610 1 1 28889293 256 -21.59 0.76 12 0.05 -41.00 1161.00 1216 20240617 -27.22 830 20241209 6.63 950 -6.84 20250108 865 2.31 20250224 1216 -27.22 20240617 830 6.63 20241209 0.90 N 018620 500 144 억 369845 N N 0 N 00 N
4 20250306 140321 57 100.00 KOSDAQ 제약 N N N N N 888 6 2 0.68 11619808 13149 47.31 882 890 879 1146 618 882 883.70 1.28 0 -2241 900 890 880 870 860 896 876 144 264 500 610 1 1 28889293 257 -21.66 0.76 12 0.05 -41.00 1161.00 1216 20240617 -26.97 830 20241209 6.99 950 -6.53 20250108 865 2.66 20250224 1216 -26.97 20240617 830 6.99 20241209 0.90 N 018620 500 144 억 369845 N N 0 N 00 N
5 20250306 130321 57 100.00 KOSDAQ 제약 N N N N N 889 7 2 0.79 11181366 12653 45.53 882 890 879 1146 618 882 883.69 1.28 0 -1984 900 890 880 870 860 896 876 144 264 500 610 1 1 28889293 257 -21.68 0.77 12 0.04 -41.00 1161.00 1216 20240617 -26.89 830 20241209 7.11 950 -6.42 20250108 865 2.77 20250224 1216 -26.89 20240617 830 7.11 20241209 0.90 N 018620 500 144 억 369845 N N 0 N 00 N
6 20250306 120321 57 100.00 KOSDAQ 제약 N N N N N 889 7 2 0.79 11023351 12475 44.89 882 890 879 1146 618 882 883.64 1.28 0 -1946 900 890 880 870 860 896 876 144 264 500 610 1 1 28889293 257 -21.68 0.77 12 0.04 -41.00 1161.00 1216 20240617 -26.89 830 20241209 7.11 950 -6.42 20250108 865 2.77 20250224 1216 -26.89 20240617 830 7.11 20241209 0.90 N 018620 500 144 억 369845 N N 0 N 00 N
7 20250306 110320 57 100.00 KOSDAQ 제약 N N N N N 888 6 2 0.68 8673974 9816 35.32 882 890 881 1146 618 882 883.66 1.28 0 -968 900 890 880 870 860 896 876 144 264 500 610 1 1 28889293 257 -21.66 0.76 12 0.03 -41.00 1161.00 1216 20240617 -26.97 830 20241209 6.99 950 -6.53 20250108 865 2.66 20250224 1216 -26.97 20240617 830 6.99 20241209 0.90 N 018620 500 144 억 369845 N N 0 N 00 N
8 20250306 100322 57 100.00 KOSDAQ 제약 N N N N N 884 2 2 0.23 6393062 7247 26.08 882 887 881 1146 618 882 882.17 1.28 0 -1205 900 890 880 870 860 896 876 144 264 500 610 1 1 28889293 255 -21.56 0.76 12 0.03 -41.00 1161.00 1216 20240617 -27.30 830 20241209 6.51 950 -6.95 20250108 865 2.20 20250224 1216 -27.30 20240617 830 6.51 20241209 0.90 N 018620 500 144 억 369845 N N 0 N 00 N
9 20250306 090324 57 100.00 KOSDAQ 제약 N N N N N 887 5 2 0.57 3289920 3730 13.42 882 887 882 1146 618 882 882.02 1.28 0 -215 900 890 880 870 860 896 876 144 264 500 610 1 1 28889293 256 -21.63 0.76 12 0.01 -41.00 1161.00 1216 20240617 -27.06 830 20241209 6.87 950 -6.63 20250108 865 2.54 20250224 1216 -27.06 20240617 830 6.87 20241209 0.90 N 018620 500 144 억 369845 N N 0 N 00 N
10 20250305 160319 57 100.00 KOSDAQ 제약 N N N N N 882 -4 5 -0.45 24437441 27791 95.56 870 890 870 1151 621 886 879.33 1.29 0 -4000 905 895 883 873 861 889 867 144 265 500 620 1 1 28889293 255 -21.51 0.76 12 0.10 -41.00 1161.00 1216 20240617 -27.47 830 20241209 6.27 950 -7.16 20250108 865 1.97 20250224 1216 -27.47 20240617 830 6.27 20241209 0.90 N 018620 500 144 억 373845 N N 0 N 00 N
11 20250305 150320 57 100.00 KOSDAQ 제약 N N N N N 882 -4 5 -0.45 23198149 26384 90.72 870 890 870 1151 621 886 879.25 1.29 0 -2917 905 895 883 873 861 889 867 144 265 500 620 1 1 28889293 255 -21.51 0.76 12 0.09 -41.00 1161.00 1216 20240617 -27.47 830 20241209 6.27 950 -7.16 20250108 865 1.97 20250224 1216 -27.47 20240617 830 6.27 20241209 0.90 N 018620 500 144 억 373845 N N 0 N 00 N
12 20250305 140318 57 100.00 KOSDAQ 제약 N N N N N 881 -5 5 -0.56 21641542 24612 84.63 870 890 870 1151 621 886 879.31 1.29 0 -2757 905 895 883 873 861 889 867 144 265 500 620 1 1 28889293 255 -21.49 0.76 12 0.09 -41.00 1161.00 1216 20240617 -27.55 830 20241209 6.14 950 -7.26 20250108 865 1.85 20250224 1216 -27.55 20240617 830 6.14 20241209 0.90 N 018620 500 144 억 373845 N N 0 N 00 N