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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3290,0,3,0.00,56062930,17205,461.76,3265,3310,3245,4275,2305,3290,3257.82,1.27,0,-421,3330,3310,3285,3265,3240,3297,3252,58,985,500,1970,5,1,11659319,384,10.89,0.99,12,0.15,302.00,3308.00,6350,20240809,-48.19,2970,20241210,10.77,3645,-9.74,20250108,3245,1.39,20250321,6350,-48.19,20240809,2970,10.77,20241210,0.19,N,018680,500,58 억,,147631,N,N,0,N,00,N
20250321,150334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3280,-10,5,-0.30,54005200,16579,444.95,3265,3310,3245,4275,2305,3290,3257.45,1.27,0,-421,3330,3310,3285,3265,3240,3297,3252,58,985,500,1970,5,1,11659319,382,10.86,0.99,12,0.14,302.00,3308.00,6350,20240809,-48.35,2970,20241210,10.44,3645,-10.01,20250108,3245,1.08,20250321,6350,-48.35,20240809,2970,10.44,20241210,0.19,N,018680,500,58 억,,147631,N,N,0,N,00,N
20250321,140333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3275,-15,5,-0.46,48134300,14779,396.65,3265,3310,3245,4275,2305,3290,3256.94,1.27,0,-345,3330,3310,3285,3265,3240,3297,3252,58,985,500,1970,5,1,11659319,382,10.84,0.99,12,0.13,302.00,3308.00,6350,20240809,-48.43,2970,20241210,10.27,3645,-10.15,20250108,3245,0.92,20250321,6350,-48.43,20240809,2970,10.27,20241210,0.19,N,018680,500,58 억,,147631,N,N,0,N,00,N
20250321,130334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3310,20,2,0.61,47822115,14684,394.10,3265,3310,3245,4275,2305,3290,3256.75,1.27,0,-320,3330,3310,3285,3265,3240,3297,3252,58,985,500,1970,5,1,11659319,386,10.96,1.00,12,0.13,302.00,3308.00,6350,20240809,-47.87,2970,20241210,11.45,3645,-9.19,20250108,3245,2.00,20250321,6350,-47.87,20240809,2970,11.45,20241210,0.19,N,018680,500,58 억,,147631,N,N,0,N,00,N
20250321,120335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3270,-20,5,-0.61,46433075,14261,382.74,3265,3280,3245,4275,2305,3290,3255.95,1.27,0,-215,3330,3310,3285,3265,3240,3297,3252,58,985,500,1970,5,1,11659319,381,10.83,0.99,12,0.12,302.00,3308.00,6350,20240809,-48.50,2970,20241210,10.10,3645,-10.29,20250108,3245,0.77,20250321,6350,-48.50,20240809,2970,10.10,20241210,0.19,N,018680,500,58 억,,147631,N,N,0,N,00,N
20250321,110334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3275,-15,5,-0.46,45359990,13932,373.91,3265,3280,3245,4275,2305,3290,3255.81,1.27,0,-266,3330,3310,3285,3265,3240,3297,3252,58,985,500,1970,5,1,11659319,382,10.84,0.99,12,0.12,302.00,3308.00,6350,20240809,-48.43,2970,20241210,10.27,3645,-10.15,20250108,3245,0.92,20250321,6350,-48.43,20240809,2970,10.27,20241210,0.19,N,018680,500,58 억,,147631,N,N,0,N,00,N
20250321,100335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3255,-35,5,-1.06,44076785,13538,363.34,3265,3270,3245,4275,2305,3290,3255.78,1.27,0,-248,3330,3310,3285,3265,3240,3297,3252,58,985,500,1970,5,1,11659319,380,10.78,0.98,12,0.12,302.00,3308.00,6350,20240809,-48.74,2970,20241210,9.60,3645,-10.70,20250108,3245,0.31,20250321,6350,-48.74,20240809,2970,9.60,20241210,0.19,N,018680,500,58 억,,147631,N,N,0,N,00,N
20250321,090336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3265,-25,5,-0.76,104480,32,0.86,3265,3265,3265,4275,2305,3290,3265.00,1.27,0,-4,3330,3310,3285,3265,3240,3297,3252,58,985,500,1970,5,1,11659319,381,10.81,0.99,12,0.00,302.00,3308.00,6350,20240809,-48.58,2970,20241210,9.93,3645,-10.43,20250108,3260,0.15,20250320,6350,-48.58,20240809,2970,9.93,20241210,0.19,N,018680,500,58 억,,147631,N,N,0,N,00,N
20250320,160352,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3290,-10,5,-0.30,12111465,3685,59.92,3300,3305,3260,4290,2310,3300,3286.69,1.27,0,-37,3343,3321,3293,3271,3243,3332,3282,58,990,500,1980,5,1,11659319,384,10.89,0.99,12,0.03,302.00,3308.00,6350,20240809,-48.19,2970,20241210,10.77,3645,-9.74,20250108,3260,0.92,20250320,6350,-48.19,20240809,2970,10.77,20241210,0.18,N,018680,500,58 억,,147668,N,N,0,N,00,N
20250320,150334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3290,-10,5,-0.30,6383575,1944,31.61,3300,3305,3260,4290,2310,3300,3283.73,1.27,0,34,3343,3321,3293,3271,3243,3332,3282,58,990,500,1980,5,1,11659319,384,10.89,0.99,12,0.02,302.00,3308.00,6350,20240809,-48.19,2970,20241210,10.77,3645,-9.74,20250108,3260,0.92,20250320,6350,-48.19,20240809,2970,10.77,20241210,0.18,N,018680,500,58 억,,147668,N,N,0,N,00,N
20250320,140335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3285,-15,5,-0.45,5031385,1533,24.93,3300,3305,3260,4290,2310,3300,3282.05,1.27,0,34,3343,3321,3293,3271,3243,3332,3282,58,990,500,1980,5,1,11659319,383,10.88,0.99,12,0.01,302.00,3308.00,6350,20240809,-48.27,2970,20241210,10.61,3645,-9.88,20250108,3260,0.77,20250320,6350,-48.27,20240809,2970,10.61,20241210,0.18,N,018680,500,58 억,,147668,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 20250321 160333 57 100.00 KOSDAQ 제약 N N N N N 3290 0 3 0.00 56062930 17205 461.76 3265 3310 3245 4275 2305 3290 3257.82 1.27 0 -421 3330 3310 3285 3265 3240 3297 3252 58 985 500 1970 5 1 11659319 384 10.89 0.99 12 0.15 302.00 3308.00 6350 20240809 -48.19 2970 20241210 10.77 3645 -9.74 20250108 3245 1.39 20250321 6350 -48.19 20240809 2970 10.77 20241210 0.19 N 018680 500 58 억 147631 N N 0 N 00 N
3 20250321 150334 57 100.00 KOSDAQ 제약 N N N N N 3280 -10 5 -0.30 54005200 16579 444.95 3265 3310 3245 4275 2305 3290 3257.45 1.27 0 -421 3330 3310 3285 3265 3240 3297 3252 58 985 500 1970 5 1 11659319 382 10.86 0.99 12 0.14 302.00 3308.00 6350 20240809 -48.35 2970 20241210 10.44 3645 -10.01 20250108 3245 1.08 20250321 6350 -48.35 20240809 2970 10.44 20241210 0.19 N 018680 500 58 억 147631 N N 0 N 00 N
4 20250321 140333 57 100.00 KOSDAQ 제약 N N N N N 3275 -15 5 -0.46 48134300 14779 396.65 3265 3310 3245 4275 2305 3290 3256.94 1.27 0 -345 3330 3310 3285 3265 3240 3297 3252 58 985 500 1970 5 1 11659319 382 10.84 0.99 12 0.13 302.00 3308.00 6350 20240809 -48.43 2970 20241210 10.27 3645 -10.15 20250108 3245 0.92 20250321 6350 -48.43 20240809 2970 10.27 20241210 0.19 N 018680 500 58 억 147631 N N 0 N 00 N
5 20250321 130334 57 100.00 KOSDAQ 제약 N N N N N 3310 20 2 0.61 47822115 14684 394.10 3265 3310 3245 4275 2305 3290 3256.75 1.27 0 -320 3330 3310 3285 3265 3240 3297 3252 58 985 500 1970 5 1 11659319 386 10.96 1.00 12 0.13 302.00 3308.00 6350 20240809 -47.87 2970 20241210 11.45 3645 -9.19 20250108 3245 2.00 20250321 6350 -47.87 20240809 2970 11.45 20241210 0.19 N 018680 500 58 억 147631 N N 0 N 00 N
6 20250321 120335 57 100.00 KOSDAQ 제약 N N N N N 3270 -20 5 -0.61 46433075 14261 382.74 3265 3280 3245 4275 2305 3290 3255.95 1.27 0 -215 3330 3310 3285 3265 3240 3297 3252 58 985 500 1970 5 1 11659319 381 10.83 0.99 12 0.12 302.00 3308.00 6350 20240809 -48.50 2970 20241210 10.10 3645 -10.29 20250108 3245 0.77 20250321 6350 -48.50 20240809 2970 10.10 20241210 0.19 N 018680 500 58 억 147631 N N 0 N 00 N
7 20250321 110334 57 100.00 KOSDAQ 제약 N N N N N 3275 -15 5 -0.46 45359990 13932 373.91 3265 3280 3245 4275 2305 3290 3255.81 1.27 0 -266 3330 3310 3285 3265 3240 3297 3252 58 985 500 1970 5 1 11659319 382 10.84 0.99 12 0.12 302.00 3308.00 6350 20240809 -48.43 2970 20241210 10.27 3645 -10.15 20250108 3245 0.92 20250321 6350 -48.43 20240809 2970 10.27 20241210 0.19 N 018680 500 58 억 147631 N N 0 N 00 N
8 20250321 100335 57 100.00 KOSDAQ 제약 N N N N N 3255 -35 5 -1.06 44076785 13538 363.34 3265 3270 3245 4275 2305 3290 3255.78 1.27 0 -248 3330 3310 3285 3265 3240 3297 3252 58 985 500 1970 5 1 11659319 380 10.78 0.98 12 0.12 302.00 3308.00 6350 20240809 -48.74 2970 20241210 9.60 3645 -10.70 20250108 3245 0.31 20250321 6350 -48.74 20240809 2970 9.60 20241210 0.19 N 018680 500 58 억 147631 N N 0 N 00 N
9 20250321 090336 57 100.00 KOSDAQ 제약 N N N N N 3265 -25 5 -0.76 104480 32 0.86 3265 3265 3265 4275 2305 3290 3265.00 1.27 0 -4 3330 3310 3285 3265 3240 3297 3252 58 985 500 1970 5 1 11659319 381 10.81 0.99 12 0.00 302.00 3308.00 6350 20240809 -48.58 2970 20241210 9.93 3645 -10.43 20250108 3260 0.15 20250320 6350 -48.58 20240809 2970 9.93 20241210 0.19 N 018680 500 58 억 147631 N N 0 N 00 N
10 20250320 160352 57 100.00 KOSDAQ 제약 N N N N N 3290 -10 5 -0.30 12111465 3685 59.92 3300 3305 3260 4290 2310 3300 3286.69 1.27 0 -37 3343 3321 3293 3271 3243 3332 3282 58 990 500 1980 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 3260 0.92 20250320 6350 -48.19 20240809 2970 10.77 20241210 0.18 N 018680 500 58 억 147668 N N 0 N 00 N
11 20250320 150334 57 100.00 KOSDAQ 제약 N N N N N 3290 -10 5 -0.30 6383575 1944 31.61 3300 3305 3260 4290 2310 3300 3283.73 1.27 0 34 3343 3321 3293 3271 3243 3332 3282 58 990 500 1980 5 1 11659319 384 10.89 0.99 12 0.02 302.00 3308.00 6350 20240809 -48.19 2970 20241210 10.77 3645 -9.74 20250108 3260 0.92 20250320 6350 -48.19 20240809 2970 10.77 20241210 0.18 N 018680 500 58 억 147668 N N 0 N 00 N
12 20250320 140335 57 100.00 KOSDAQ 제약 N N N N N 3285 -15 5 -0.45 5031385 1533 24.93 3300 3305 3260 4290 2310 3300 3282.05 1.27 0 34 3343 3321 3293 3271 3243 3332 3282 58 990 500 1980 5 1 11659319 383 10.88 0.99 12 0.01 302.00 3308.00 6350 20240809 -48.27 2970 20241210 10.61 3645 -9.88 20250108 3260 0.77 20250320 6350 -48.27 20240809 2970 10.61 20241210 0.18 N 018680 500 58 억 147668 N N 0 N 00 N