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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
166480/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
20250312,160849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3780,110,2,3.00,652422536,173264,138.02,3670,3865,3600,4770,2570,3670,3765.48,0.76,0,24288,3923,3796,3593,3466,3263,3860,3530,164,1100,500,2490,5,1,32870376,1243,-7.03,2.08,12,0.53,-538.00,1815.00,15610,20241022,-75.78,3075,20250210,22.93,4450,-15.06,20250108,3075,22.93,20250210,15610,-75.78,20241022,3075,22.93,20250210,1.11,N,166480,500,164 억,,248849,N,N,36,N,00,N
20250312,150851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3800,130,2,3.54,627700111,166739,132.82,3670,3865,3600,4770,2570,3670,3764.57,0.76,0,24138,3923,3796,3593,3466,3263,3860,3530,164,1100,500,2490,5,1,32870376,1249,-7.06,2.09,12,0.51,-538.00,1815.00,15610,20241022,-75.66,3075,20250210,23.58,4450,-14.61,20250108,3075,23.58,20250210,15610,-75.66,20241022,3075,23.58,20250210,1.11,N,166480,500,164 억,,248849,N,N,37,N,00,N
20250312,140848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3825,155,2,4.22,531950921,141538,112.75,3670,3865,3600,4770,2570,3670,3758.36,0.76,0,24860,3923,3796,3593,3466,3263,3860,3530,164,1100,500,2490,5,1,32870376,1257,-7.11,2.11,12,0.43,-538.00,1815.00,15610,20241022,-75.50,3075,20250210,24.39,4450,-14.04,20250108,3075,24.39,20250210,15610,-75.50,20241022,3075,24.39,20250210,1.11,N,166480,500,164 억,,248849,N,N,37,N,00,N
20250312,130849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3800,130,2,3.54,343187606,92169,73.42,3670,3840,3600,4770,2570,3670,3723.46,0.76,0,8122,3923,3796,3593,3466,3263,3860,3530,164,1100,500,2490,5,1,32870376,1249,-7.06,2.09,12,0.28,-538.00,1815.00,15610,20241022,-75.66,3075,20250210,23.58,4450,-14.61,20250108,3075,23.58,20250210,15610,-75.66,20241022,3075,23.58,20250210,1.11,N,166480,500,164 억,,248849,N,N,37,N,00,N
20250312,120851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3725,55,2,1.50,181776203,49641,39.54,3670,3735,3600,4770,2570,3670,3661.82,0.76,0,-2536,3923,3796,3593,3466,3263,3860,3530,164,1100,500,2490,5,1,32870376,1224,-6.92,2.05,12,0.15,-538.00,1815.00,15610,20241022,-76.14,3075,20250210,21.14,4450,-16.29,20250108,3075,21.14,20250210,15610,-76.14,20241022,3075,21.14,20250210,1.11,N,166480,500,164 억,,248849,N,N,37,N,00,N
20250312,110845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3680,10,2,0.27,129900380,35642,28.39,3670,3685,3600,4770,2570,3670,3644.59,0.76,0,-7845,3923,3796,3593,3466,3263,3860,3530,164,1100,500,2490,5,1,32870376,1210,-6.84,2.03,12,0.11,-538.00,1815.00,15610,20241022,-76.43,3075,20250210,19.67,4450,-17.30,20250108,3075,19.67,20250210,15610,-76.43,20241022,3075,19.67,20250210,1.11,N,166480,500,164 억,,248849,N,N,37,N,00,N
20250312,100846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,-20,5,-0.54,78555640,21507,17.13,3670,3685,3605,4770,2570,3670,3652.56,0.76,0,-5348,3923,3796,3593,3466,3263,3860,3530,164,1100,500,2490,5,1,32870376,1200,-6.78,2.01,12,0.07,-538.00,1815.00,15610,20241022,-76.62,3075,20250210,18.70,4450,-17.98,20250108,3075,18.70,20250210,15610,-76.62,20241022,3075,18.70,20250210,1.11,N,166480,500,164 억,,248849,N,N,37,N,00,N
20250312,090853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3635,-35,5,-0.95,15961085,4381,3.49,3670,3675,3620,4770,2570,3670,3643.25,0.76,0,-1239,3923,3796,3593,3466,3263,3860,3530,164,1100,500,2490,5,1,32870376,1195,-6.76,2.00,12,0.01,-538.00,1815.00,15610,20241022,-76.71,3075,20250210,18.21,4450,-18.31,20250108,3075,18.21,20250210,15610,-76.71,20241022,3075,18.21,20250210,1.11,N,166480,500,164 억,,248849,N,N,37,N,00,N
20250311,160841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3670,175,2,5.01,450576592,125211,109.62,3485,3720,3390,4540,2450,3495,3598.46,0.55,0,29905,3671,3582,3531,3442,3391,3557,3417,164,1045,500,2370,5,1,32870376,1206,-6.82,2.02,12,0.38,-538.00,1815.00,15610,20241022,-76.49,3075,20250210,19.35,4450,-17.53,20250108,3075,19.35,20250210,15610,-76.49,20241022,3075,19.35,20250210,1.10,N,166480,500,164 억,,179387,N,N,37,N,00,N
20250311,150845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3620,125,2,3.58,431056747,119884,104.95,3485,3720,3390,4540,2450,3495,3595.62,0.55,0,28610,3671,3582,3531,3442,3391,3557,3417,164,1045,500,2370,5,1,32870376,1190,-6.73,1.99,12,0.36,-538.00,1815.00,15610,20241022,-76.81,3075,20250210,17.72,4450,-18.65,20250108,3075,17.72,20250210,15610,-76.81,20241022,3075,17.72,20250210,1.10,N,166480,500,164 억,,179387,N,N,93,N,00,N
20250311,140847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3670,175,2,5.01,395972602,110232,96.50,3485,3720,3390,4540,2450,3495,3592.17,0.55,0,24916,3671,3582,3531,3442,3391,3557,3417,164,1045,500,2370,5,1,32870376,1206,-6.82,2.02,12,0.34,-538.00,1815.00,15610,20241022,-76.49,3075,20250210,19.35,4450,-17.53,20250108,3075,19.35,20250210,15610,-76.49,20241022,3075,19.35,20250210,1.10,N,166480,500,164 억,,179387,N,N,93,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 20250312 160849 57 100.00 KOSDAQ 제약 N N N N N 3780 110 2 3.00 652422536 173264 138.02 3670 3865 3600 4770 2570 3670 3765.48 0.76 0 24288 3923 3796 3593 3466 3263 3860 3530 164 1100 500 2490 5 1 32870376 1243 -7.03 2.08 12 0.53 -538.00 1815.00 15610 20241022 -75.78 3075 20250210 22.93 4450 -15.06 20250108 3075 22.93 20250210 15610 -75.78 20241022 3075 22.93 20250210 1.11 N 166480 500 164 억 248849 N N 36 N 00 N
3 20250312 150851 57 100.00 KOSDAQ 제약 N N N N N 3800 130 2 3.54 627700111 166739 132.82 3670 3865 3600 4770 2570 3670 3764.57 0.76 0 24138 3923 3796 3593 3466 3263 3860 3530 164 1100 500 2490 5 1 32870376 1249 -7.06 2.09 12 0.51 -538.00 1815.00 15610 20241022 -75.66 3075 20250210 23.58 4450 -14.61 20250108 3075 23.58 20250210 15610 -75.66 20241022 3075 23.58 20250210 1.11 N 166480 500 164 억 248849 N N 37 N 00 N
4 20250312 140848 57 100.00 KOSDAQ 제약 N N N N N 3825 155 2 4.22 531950921 141538 112.75 3670 3865 3600 4770 2570 3670 3758.36 0.76 0 24860 3923 3796 3593 3466 3263 3860 3530 164 1100 500 2490 5 1 32870376 1257 -7.11 2.11 12 0.43 -538.00 1815.00 15610 20241022 -75.50 3075 20250210 24.39 4450 -14.04 20250108 3075 24.39 20250210 15610 -75.50 20241022 3075 24.39 20250210 1.11 N 166480 500 164 억 248849 N N 37 N 00 N
5 20250312 130849 57 100.00 KOSDAQ 제약 N N N N N 3800 130 2 3.54 343187606 92169 73.42 3670 3840 3600 4770 2570 3670 3723.46 0.76 0 8122 3923 3796 3593 3466 3263 3860 3530 164 1100 500 2490 5 1 32870376 1249 -7.06 2.09 12 0.28 -538.00 1815.00 15610 20241022 -75.66 3075 20250210 23.58 4450 -14.61 20250108 3075 23.58 20250210 15610 -75.66 20241022 3075 23.58 20250210 1.11 N 166480 500 164 억 248849 N N 37 N 00 N
6 20250312 120851 57 100.00 KOSDAQ 제약 N N N N N 3725 55 2 1.50 181776203 49641 39.54 3670 3735 3600 4770 2570 3670 3661.82 0.76 0 -2536 3923 3796 3593 3466 3263 3860 3530 164 1100 500 2490 5 1 32870376 1224 -6.92 2.05 12 0.15 -538.00 1815.00 15610 20241022 -76.14 3075 20250210 21.14 4450 -16.29 20250108 3075 21.14 20250210 15610 -76.14 20241022 3075 21.14 20250210 1.11 N 166480 500 164 억 248849 N N 37 N 00 N
7 20250312 110845 57 100.00 KOSDAQ 제약 N N N N N 3680 10 2 0.27 129900380 35642 28.39 3670 3685 3600 4770 2570 3670 3644.59 0.76 0 -7845 3923 3796 3593 3466 3263 3860 3530 164 1100 500 2490 5 1 32870376 1210 -6.84 2.03 12 0.11 -538.00 1815.00 15610 20241022 -76.43 3075 20250210 19.67 4450 -17.30 20250108 3075 19.67 20250210 15610 -76.43 20241022 3075 19.67 20250210 1.11 N 166480 500 164 억 248849 N N 37 N 00 N
8 20250312 100846 57 100.00 KOSDAQ 제약 N N N N N 3650 -20 5 -0.54 78555640 21507 17.13 3670 3685 3605 4770 2570 3670 3652.56 0.76 0 -5348 3923 3796 3593 3466 3263 3860 3530 164 1100 500 2490 5 1 32870376 1200 -6.78 2.01 12 0.07 -538.00 1815.00 15610 20241022 -76.62 3075 20250210 18.70 4450 -17.98 20250108 3075 18.70 20250210 15610 -76.62 20241022 3075 18.70 20250210 1.11 N 166480 500 164 억 248849 N N 37 N 00 N
9 20250312 090853 57 100.00 KOSDAQ 제약 N N N N N 3635 -35 5 -0.95 15961085 4381 3.49 3670 3675 3620 4770 2570 3670 3643.25 0.76 0 -1239 3923 3796 3593 3466 3263 3860 3530 164 1100 500 2490 5 1 32870376 1195 -6.76 2.00 12 0.01 -538.00 1815.00 15610 20241022 -76.71 3075 20250210 18.21 4450 -18.31 20250108 3075 18.21 20250210 15610 -76.71 20241022 3075 18.21 20250210 1.11 N 166480 500 164 억 248849 N N 37 N 00 N
10 20250311 160841 57 100.00 KOSDAQ 제약 N N N N N 3670 175 2 5.01 450576592 125211 109.62 3485 3720 3390 4540 2450 3495 3598.46 0.55 0 29905 3671 3582 3531 3442 3391 3557 3417 164 1045 500 2370 5 1 32870376 1206 -6.82 2.02 12 0.38 -538.00 1815.00 15610 20241022 -76.49 3075 20250210 19.35 4450 -17.53 20250108 3075 19.35 20250210 15610 -76.49 20241022 3075 19.35 20250210 1.10 N 166480 500 164 억 179387 N N 37 N 00 N
11 20250311 150845 57 100.00 KOSDAQ 제약 N N N N N 3620 125 2 3.58 431056747 119884 104.95 3485 3720 3390 4540 2450 3495 3595.62 0.55 0 28610 3671 3582 3531 3442 3391 3557 3417 164 1045 500 2370 5 1 32870376 1190 -6.73 1.99 12 0.36 -538.00 1815.00 15610 20241022 -76.81 3075 20250210 17.72 4450 -18.65 20250108 3075 17.72 20250210 15610 -76.81 20241022 3075 17.72 20250210 1.10 N 166480 500 164 억 179387 N N 93 N 00 N
12 20250311 140847 57 100.00 KOSDAQ 제약 N N N N N 3670 175 2 5.01 395972602 110232 96.50 3485 3720 3390 4540 2450 3495 3592.17 0.55 0 24916 3671 3582 3531 3442 3391 3557 3417 164 1045 500 2370 5 1 32870376 1206 -6.82 2.02 12 0.34 -538.00 1815.00 15610 20241022 -76.49 3075 20250210 19.35 4450 -17.53 20250108 3075 19.35 20250210 15610 -76.49 20241022 3075 19.35 20250210 1.10 N 166480 500 164 억 179387 N N 93 N 00 N