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
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
20250306,160322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3335,-10,5,-0.30,24683695,7400,174.86,3375,3375,3315,4345,2345,3345,3335.64,1.14,0,-1034,3428,3386,3348,3306,3268,3407,3327,58,1000,500,2000,5,1,11659319,389,11.04,1.01,12,0.06,302.00,3308.00,6350,20240809,-47.48,2970,20241210,12.29,3645,-8.50,20250108,3265,2.14,20250102,6350,-47.48,20240809,2970,12.29,20241210,0.18,N,018680,500,58 억,,133202,N,N,0,N,00,N
20250306,150322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3335,-10,5,-0.30,23616360,7080,167.30,3375,3375,3315,4345,2345,3345,3335.64,1.14,0,-806,3428,3386,3348,3306,3268,3407,3327,58,1000,500,2000,5,1,11659319,389,11.04,1.01,12,0.06,302.00,3308.00,6350,20240809,-47.48,2970,20241210,12.29,3645,-8.50,20250108,3265,2.14,20250102,6350,-47.48,20240809,2970,12.29,20241210,0.18,N,018680,500,58 억,,133202,N,N,0,N,00,N
20250306,140322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3360,15,2,0.45,22271620,6677,157.77,3375,3375,3315,4345,2345,3345,3335.57,1.14,0,-745,3428,3386,3348,3306,3268,3407,3327,58,1000,500,2000,5,1,11659319,392,11.13,1.02,12,0.06,302.00,3308.00,6350,20240809,-47.09,2970,20241210,13.13,3645,-7.82,20250108,3265,2.91,20250102,6350,-47.09,20240809,2970,13.13,20241210,0.18,N,018680,500,58 억,,133202,N,N,0,N,00,N
20250306,130322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3330,-15,5,-0.45,21259035,6374,150.61,3375,3375,3315,4345,2345,3345,3335.27,1.14,0,-614,3428,3386,3348,3306,3268,3407,3327,58,1000,500,2000,5,1,11659319,388,11.03,1.01,12,0.05,302.00,3308.00,6350,20240809,-47.56,2970,20241210,12.12,3645,-8.64,20250108,3265,1.99,20250102,6350,-47.56,20240809,2970,12.12,20241210,0.18,N,018680,500,58 억,,133202,N,N,0,N,00,N
20250306,120322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3335,-10,5,-0.30,16819030,5039,119.07,3375,3375,3315,4345,2345,3345,3337.77,1.14,0,-564,3428,3386,3348,3306,3268,3407,3327,58,1000,500,2000,5,1,11659319,389,11.04,1.01,12,0.04,302.00,3308.00,6350,20240809,-47.48,2970,20241210,12.29,3645,-8.50,20250108,3265,2.14,20250102,6350,-47.48,20240809,2970,12.29,20241210,0.18,N,018680,500,58 억,,133202,N,N,0,N,00,N
20250306,110321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3330,-15,5,-0.45,14901005,4463,105.46,3375,3375,3315,4345,2345,3345,3338.79,1.14,0,-363,3428,3386,3348,3306,3268,3407,3327,58,1000,500,2000,5,1,11659319,388,11.03,1.01,12,0.04,302.00,3308.00,6350,20240809,-47.56,2970,20241210,12.12,3645,-8.64,20250108,3265,1.99,20250102,6350,-47.56,20240809,2970,12.12,20241210,0.18,N,018680,500,58 억,,133202,N,N,0,N,00,N
20250306,100322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3360,15,2,0.45,8548775,2557,60.42,3375,3375,3315,4345,2345,3345,3343.28,1.14,0,36,3428,3386,3348,3306,3268,3407,3327,58,1000,500,2000,5,1,11659319,392,11.13,1.02,12,0.02,302.00,3308.00,6350,20240809,-47.09,2970,20241210,13.13,3645,-7.82,20250108,3265,2.91,20250102,6350,-47.09,20240809,2970,13.13,20241210,0.18,N,018680,500,58 억,,133202,N,N,0,N,00,N
20250306,090324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3375,30,2,0.90,448875,133,3.14,3375,3375,3375,4345,2345,3345,3375.00,1.14,0,0,3428,3386,3348,3306,3268,3407,3327,58,1000,500,2000,5,1,11659319,394,11.18,1.02,12,0.00,302.00,3308.00,6350,20240809,-46.85,2970,20241210,13.64,3645,-7.41,20250108,3265,3.37,20250102,6350,-46.85,20240809,2970,13.64,20241210,0.18,N,018680,500,58 억,,133202,N,N,0,N,00,N
20250305,160319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3345,-5,5,-0.15,14167565,4232,104.13,3325,3390,3310,4355,2345,3350,3347.72,1.16,0,-1908,3390,3370,3350,3330,3310,3360,3320,58,1005,500,2010,5,1,11659319,390,11.08,1.01,12,0.04,302.00,3308.00,6350,20240809,-47.32,2970,20241210,12.63,3645,-8.23,20250108,3265,2.45,20250102,6350,-47.32,20240809,2970,12.63,20241210,0.18,N,018680,500,58 억,,135110,N,N,0,N,00,N
20250305,150321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3345,-5,5,-0.15,13839655,4134,101.72,3325,3390,3310,4355,2345,3350,3347.76,1.16,0,-1817,3390,3370,3350,3330,3310,3360,3320,58,1005,500,2010,5,1,11659319,390,11.08,1.01,12,0.04,302.00,3308.00,6350,20240809,-47.32,2970,20241210,12.63,3645,-8.23,20250108,3265,2.45,20250102,6350,-47.32,20240809,2970,12.63,20241210,0.18,N,018680,500,58 억,,135110,N,N,0,N,00,N
20250305,140318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3350,0,3,0.00,10516405,3140,77.26,3325,3390,3310,4355,2345,3350,3349.17,1.16,0,-1688,3390,3370,3350,3330,3310,3360,3320,58,1005,500,2010,5,1,11659319,391,11.09,1.01,12,0.03,302.00,3308.00,6350,20240809,-47.24,2970,20241210,12.79,3645,-8.09,20250108,3265,2.60,20250102,6350,-47.24,20240809,2970,12.79,20241210,0.18,N,018680,500,58 억,,135110,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 160322 57 100.00 KOSDAQ 제약 N N N N N 3335 -10 5 -0.30 24683695 7400 174.86 3375 3375 3315 4345 2345 3345 3335.64 1.14 0 -1034 3428 3386 3348 3306 3268 3407 3327 58 1000 500 2000 5 1 11659319 389 11.04 1.01 12 0.06 302.00 3308.00 6350 20240809 -47.48 2970 20241210 12.29 3645 -8.50 20250108 3265 2.14 20250102 6350 -47.48 20240809 2970 12.29 20241210 0.18 N 018680 500 58 억 133202 N N 0 N 00 N
3 20250306 150322 57 100.00 KOSDAQ 제약 N N N N N 3335 -10 5 -0.30 23616360 7080 167.30 3375 3375 3315 4345 2345 3345 3335.64 1.14 0 -806 3428 3386 3348 3306 3268 3407 3327 58 1000 500 2000 5 1 11659319 389 11.04 1.01 12 0.06 302.00 3308.00 6350 20240809 -47.48 2970 20241210 12.29 3645 -8.50 20250108 3265 2.14 20250102 6350 -47.48 20240809 2970 12.29 20241210 0.18 N 018680 500 58 억 133202 N N 0 N 00 N
4 20250306 140322 57 100.00 KOSDAQ 제약 N N N N N 3360 15 2 0.45 22271620 6677 157.77 3375 3375 3315 4345 2345 3345 3335.57 1.14 0 -745 3428 3386 3348 3306 3268 3407 3327 58 1000 500 2000 5 1 11659319 392 11.13 1.02 12 0.06 302.00 3308.00 6350 20240809 -47.09 2970 20241210 13.13 3645 -7.82 20250108 3265 2.91 20250102 6350 -47.09 20240809 2970 13.13 20241210 0.18 N 018680 500 58 억 133202 N N 0 N 00 N
5 20250306 130322 57 100.00 KOSDAQ 제약 N N N N N 3330 -15 5 -0.45 21259035 6374 150.61 3375 3375 3315 4345 2345 3345 3335.27 1.14 0 -614 3428 3386 3348 3306 3268 3407 3327 58 1000 500 2000 5 1 11659319 388 11.03 1.01 12 0.05 302.00 3308.00 6350 20240809 -47.56 2970 20241210 12.12 3645 -8.64 20250108 3265 1.99 20250102 6350 -47.56 20240809 2970 12.12 20241210 0.18 N 018680 500 58 억 133202 N N 0 N 00 N
6 20250306 120322 57 100.00 KOSDAQ 제약 N N N N N 3335 -10 5 -0.30 16819030 5039 119.07 3375 3375 3315 4345 2345 3345 3337.77 1.14 0 -564 3428 3386 3348 3306 3268 3407 3327 58 1000 500 2000 5 1 11659319 389 11.04 1.01 12 0.04 302.00 3308.00 6350 20240809 -47.48 2970 20241210 12.29 3645 -8.50 20250108 3265 2.14 20250102 6350 -47.48 20240809 2970 12.29 20241210 0.18 N 018680 500 58 억 133202 N N 0 N 00 N
7 20250306 110321 57 100.00 KOSDAQ 제약 N N N N N 3330 -15 5 -0.45 14901005 4463 105.46 3375 3375 3315 4345 2345 3345 3338.79 1.14 0 -363 3428 3386 3348 3306 3268 3407 3327 58 1000 500 2000 5 1 11659319 388 11.03 1.01 12 0.04 302.00 3308.00 6350 20240809 -47.56 2970 20241210 12.12 3645 -8.64 20250108 3265 1.99 20250102 6350 -47.56 20240809 2970 12.12 20241210 0.18 N 018680 500 58 억 133202 N N 0 N 00 N
8 20250306 100322 57 100.00 KOSDAQ 제약 N N N N N 3360 15 2 0.45 8548775 2557 60.42 3375 3375 3315 4345 2345 3345 3343.28 1.14 0 36 3428 3386 3348 3306 3268 3407 3327 58 1000 500 2000 5 1 11659319 392 11.13 1.02 12 0.02 302.00 3308.00 6350 20240809 -47.09 2970 20241210 13.13 3645 -7.82 20250108 3265 2.91 20250102 6350 -47.09 20240809 2970 13.13 20241210 0.18 N 018680 500 58 억 133202 N N 0 N 00 N
9 20250306 090324 57 100.00 KOSDAQ 제약 N N N N N 3375 30 2 0.90 448875 133 3.14 3375 3375 3375 4345 2345 3345 3375.00 1.14 0 0 3428 3386 3348 3306 3268 3407 3327 58 1000 500 2000 5 1 11659319 394 11.18 1.02 12 0.00 302.00 3308.00 6350 20240809 -46.85 2970 20241210 13.64 3645 -7.41 20250108 3265 3.37 20250102 6350 -46.85 20240809 2970 13.64 20241210 0.18 N 018680 500 58 억 133202 N N 0 N 00 N
10 20250305 160319 57 100.00 KOSDAQ 제약 N N N N N 3345 -5 5 -0.15 14167565 4232 104.13 3325 3390 3310 4355 2345 3350 3347.72 1.16 0 -1908 3390 3370 3350 3330 3310 3360 3320 58 1005 500 2010 5 1 11659319 390 11.08 1.01 12 0.04 302.00 3308.00 6350 20240809 -47.32 2970 20241210 12.63 3645 -8.23 20250108 3265 2.45 20250102 6350 -47.32 20240809 2970 12.63 20241210 0.18 N 018680 500 58 억 135110 N N 0 N 00 N
11 20250305 150321 57 100.00 KOSDAQ 제약 N N N N N 3345 -5 5 -0.15 13839655 4134 101.72 3325 3390 3310 4355 2345 3350 3347.76 1.16 0 -1817 3390 3370 3350 3330 3310 3360 3320 58 1005 500 2010 5 1 11659319 390 11.08 1.01 12 0.04 302.00 3308.00 6350 20240809 -47.32 2970 20241210 12.63 3645 -8.23 20250108 3265 2.45 20250102 6350 -47.32 20240809 2970 12.63 20241210 0.18 N 018680 500 58 억 135110 N N 0 N 00 N
12 20250305 140318 57 100.00 KOSDAQ 제약 N N N N N 3350 0 3 0.00 10516405 3140 77.26 3325 3390 3310 4355 2345 3350 3349.17 1.16 0 -1688 3390 3370 3350 3330 3310 3360 3320 58 1005 500 2010 5 1 11659319 391 11.09 1.01 12 0.03 302.00 3308.00 6350 20240809 -47.24 2970 20241210 12.79 3645 -8.09 20250108 3265 2.60 20250102 6350 -47.24 20240809 2970 12.79 20241210 0.18 N 018680 500 58 억 135110 N N 0 N 00 N