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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3360,25,2,0.75,14119310,4221,57.04,3300,3390,3300,4335,2335,3335,3345.02,1.13,0,-873,3401,3367,3341,3307,3281,3355,3295,58,1000,500,2000,5,1,11659319,392,11.13,1.02,12,0.04,302.00,3308.00,6350,20240809,-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,,132168,N,N,0,N,00,N
20250307,150324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3365,30,2,0.90,14068840,4206,56.84,3300,3390,3300,4335,2335,3335,3344.95,1.13,0,-869,3401,3367,3341,3307,3281,3355,3295,58,1000,500,2000,5,1,11659319,392,11.14,1.02,12,0.04,302.00,3308.00,6350,20240809,-47.01,2970,20241210,13.30,3645,-7.68,20250108,3265,3.06,20250102,6350,-47.01,20240809,2970,13.30,20241210,0.18,N,018680,500,58 억,,132168,N,N,0,N,00,N
20250307,140323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3365,30,2,0.90,10010725,3000,40.54,3300,3390,3300,4335,2335,3335,3336.91,1.13,0,-755,3401,3367,3341,3307,3281,3355,3295,58,1000,500,2000,5,1,11659319,392,11.14,1.02,12,0.03,302.00,3308.00,6350,20240809,-47.01,2970,20241210,13.30,3645,-7.68,20250108,3265,3.06,20250102,6350,-47.01,20240809,2970,13.30,20241210,0.18,N,018680,500,58 억,,132168,N,N,0,N,00,N
20250307,130324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3365,30,2,0.90,10010725,3000,40.54,3300,3390,3300,4335,2335,3335,3336.91,1.13,0,-755,3401,3367,3341,3307,3281,3355,3295,58,1000,500,2000,5,1,11659319,392,11.14,1.02,12,0.03,302.00,3308.00,6350,20240809,-47.01,2970,20241210,13.30,3645,-7.68,20250108,3265,3.06,20250102,6350,-47.01,20240809,2970,13.30,20241210,0.18,N,018680,500,58 억,,132168,N,N,0,N,00,N
20250307,120325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3360,25,2,0.75,9035805,2710,36.62,3300,3390,3300,4335,2335,3335,3334.25,1.13,0,-577,3401,3367,3341,3307,3281,3355,3295,58,1000,500,2000,5,1,11659319,392,11.13,1.02,12,0.02,302.00,3308.00,6350,20240809,-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,,132168,N,N,0,N,00,N
20250307,110323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3365,30,2,0.90,8507785,2553,34.50,3300,3390,3300,4335,2335,3335,3332.47,1.13,0,-537,3401,3367,3341,3307,3281,3355,3295,58,1000,500,2000,5,1,11659319,392,11.14,1.02,12,0.02,302.00,3308.00,6350,20240809,-47.01,2970,20241210,13.30,3645,-7.68,20250108,3265,3.06,20250102,6350,-47.01,20240809,2970,13.30,20241210,0.18,N,018680,500,58 억,,132168,N,N,0,N,00,N
20250307,100323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3355,20,2,0.60,5049870,1518,20.51,3300,3390,3300,4335,2335,3335,3326.66,1.13,0,-509,3401,3367,3341,3307,3281,3355,3295,58,1000,500,2000,5,1,11659319,391,11.11,1.01,12,0.01,302.00,3308.00,6350,20240809,-47.17,2970,20241210,12.96,3645,-7.96,20250108,3265,2.76,20250102,6350,-47.17,20240809,2970,12.96,20241210,0.18,N,018680,500,58 억,,132168,N,N,0,N,00,N
20250307,090325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,-35,5,-1.05,56100,17,0.23,3300,3300,3300,4335,2335,3335,3300.00,1.13,0,0,3401,3367,3341,3307,3281,3355,3295,58,1000,500,2000,5,1,11659319,385,10.93,1.00,12,0.00,302.00,3308.00,6350,20240809,-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,,132168,N,N,0,N,00,N
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
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 20250307 160323 57 100.00 KOSDAQ 제약 N N N N N 3360 25 2 0.75 14119310 4221 57.04 3300 3390 3300 4335 2335 3335 3345.02 1.13 0 -873 3401 3367 3341 3307 3281 3355 3295 58 1000 500 2000 5 1 11659319 392 11.13 1.02 12 0.04 302.00 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 132168 N N 0 N 00 N
3 20250307 150324 57 100.00 KOSDAQ 제약 N N N N N 3365 30 2 0.90 14068840 4206 56.84 3300 3390 3300 4335 2335 3335 3344.95 1.13 0 -869 3401 3367 3341 3307 3281 3355 3295 58 1000 500 2000 5 1 11659319 392 11.14 1.02 12 0.04 302.00 3308.00 6350 20240809 -47.01 2970 20241210 13.30 3645 -7.68 20250108 3265 3.06 20250102 6350 -47.01 20240809 2970 13.30 20241210 0.18 N 018680 500 58 억 132168 N N 0 N 00 N
4 20250307 140323 57 100.00 KOSDAQ 제약 N N N N N 3365 30 2 0.90 10010725 3000 40.54 3300 3390 3300 4335 2335 3335 3336.91 1.13 0 -755 3401 3367 3341 3307 3281 3355 3295 58 1000 500 2000 5 1 11659319 392 11.14 1.02 12 0.03 302.00 3308.00 6350 20240809 -47.01 2970 20241210 13.30 3645 -7.68 20250108 3265 3.06 20250102 6350 -47.01 20240809 2970 13.30 20241210 0.18 N 018680 500 58 억 132168 N N 0 N 00 N
5 20250307 130324 57 100.00 KOSDAQ 제약 N N N N N 3365 30 2 0.90 10010725 3000 40.54 3300 3390 3300 4335 2335 3335 3336.91 1.13 0 -755 3401 3367 3341 3307 3281 3355 3295 58 1000 500 2000 5 1 11659319 392 11.14 1.02 12 0.03 302.00 3308.00 6350 20240809 -47.01 2970 20241210 13.30 3645 -7.68 20250108 3265 3.06 20250102 6350 -47.01 20240809 2970 13.30 20241210 0.18 N 018680 500 58 억 132168 N N 0 N 00 N
6 20250307 120325 57 100.00 KOSDAQ 제약 N N N N N 3360 25 2 0.75 9035805 2710 36.62 3300 3390 3300 4335 2335 3335 3334.25 1.13 0 -577 3401 3367 3341 3307 3281 3355 3295 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 132168 N N 0 N 00 N
7 20250307 110323 57 100.00 KOSDAQ 제약 N N N N N 3365 30 2 0.90 8507785 2553 34.50 3300 3390 3300 4335 2335 3335 3332.47 1.13 0 -537 3401 3367 3341 3307 3281 3355 3295 58 1000 500 2000 5 1 11659319 392 11.14 1.02 12 0.02 302.00 3308.00 6350 20240809 -47.01 2970 20241210 13.30 3645 -7.68 20250108 3265 3.06 20250102 6350 -47.01 20240809 2970 13.30 20241210 0.18 N 018680 500 58 억 132168 N N 0 N 00 N
8 20250307 100323 57 100.00 KOSDAQ 제약 N N N N N 3355 20 2 0.60 5049870 1518 20.51 3300 3390 3300 4335 2335 3335 3326.66 1.13 0 -509 3401 3367 3341 3307 3281 3355 3295 58 1000 500 2000 5 1 11659319 391 11.11 1.01 12 0.01 302.00 3308.00 6350 20240809 -47.17 2970 20241210 12.96 3645 -7.96 20250108 3265 2.76 20250102 6350 -47.17 20240809 2970 12.96 20241210 0.18 N 018680 500 58 억 132168 N N 0 N 00 N
9 20250307 090325 57 100.00 KOSDAQ 제약 N N N N N 3300 -35 5 -1.05 56100 17 0.23 3300 3300 3300 4335 2335 3335 3300.00 1.13 0 0 3401 3367 3341 3307 3281 3355 3295 58 1000 500 2000 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 132168 N N 0 N 00 N
10 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
11 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
12 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