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
174900/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
20250312,160854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12600,160,2,1.29,1223329170,95665,190.26,13020,13090,12520,16170,8710,12440,12787.88,7.94,0,8161,12780,12610,12480,12310,12180,12545,12245,88,3730,500,8950,10,1,17589345,2216,-16.32,7.78,12,0.54,-772.00,1619.00,22150,20240305,-43.12,10830,20240805,16.34,15140,-16.78,20250107,12190,3.36,20250228,20700,-39.13,20240328,10830,16.34,20240805,1.38,N,174900,500,87 억,,1397429,N,N,0,N,00,N
20250312,150855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12580,140,2,1.13,1195435230,93449,185.85,13020,13090,12520,16170,8710,12440,12792.38,7.94,0,7593,12780,12610,12480,12310,12180,12545,12245,88,3730,500,8950,10,1,17589345,2213,-16.30,7.77,12,0.53,-772.00,1619.00,22150,20240305,-43.21,10830,20240805,16.16,15140,-16.91,20250107,12190,3.20,20250228,20700,-39.23,20240328,10830,16.16,20240805,1.38,N,174900,500,87 억,,1397429,N,N,0,N,00,N
20250312,140853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12590,150,2,1.21,1088258440,84940,168.93,13020,13090,12520,16170,8710,12440,12812.08,7.94,0,3806,12780,12610,12480,12310,12180,12545,12245,88,3730,500,8950,10,1,17589345,2214,-16.31,7.78,12,0.48,-772.00,1619.00,22150,20240305,-43.16,10830,20240805,16.25,15140,-16.84,20250107,12190,3.28,20250228,20700,-39.18,20240328,10830,16.25,20240805,1.38,N,174900,500,87 억,,1397429,N,N,0,N,00,N
20250312,130854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12630,190,2,1.53,971890820,75703,150.56,13020,13090,12520,16170,8710,12440,12838.21,7.94,0,1884,12780,12610,12480,12310,12180,12545,12245,88,3730,500,8950,10,1,17589345,2222,-16.36,7.80,12,0.43,-772.00,1619.00,22150,20240305,-42.98,10830,20240805,16.62,15140,-16.58,20250107,12190,3.61,20250228,20700,-38.99,20240328,10830,16.62,20240805,1.38,N,174900,500,87 억,,1397429,N,N,0,N,00,N
20250312,120856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12630,190,2,1.53,776253200,60180,119.69,13020,13090,12630,16170,8710,12440,12898.86,7.94,0,2401,12780,12610,12480,12310,12180,12545,12245,88,3730,500,8950,10,1,17589345,2222,-16.36,7.80,12,0.34,-772.00,1619.00,22150,20240305,-42.98,10830,20240805,16.62,15140,-16.58,20250107,12190,3.61,20250228,20700,-38.99,20240328,10830,16.62,20240805,1.38,N,174900,500,87 억,,1397429,N,N,0,N,00,N
20250312,110849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12830,390,2,3.14,624790060,48248,95.96,13020,13090,12720,16170,8710,12440,12949.55,7.94,0,3344,12780,12610,12480,12310,12180,12545,12245,88,3730,500,8950,10,1,17589345,2257,-16.62,7.92,12,0.27,-772.00,1619.00,22150,20240305,-42.08,10830,20240805,18.47,15140,-15.26,20250107,12190,5.25,20250228,20700,-38.02,20240328,10830,18.47,20240805,1.38,N,174900,500,87 억,,1397429,N,N,0,N,00,N
20250312,100851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12760,320,2,2.57,555236030,42809,85.14,13020,13090,12720,16170,8710,12440,12970.08,7.94,0,3774,12780,12610,12480,12310,12180,12545,12245,88,3730,500,8950,10,1,17589345,2244,-16.53,7.88,12,0.24,-772.00,1619.00,22150,20240305,-42.39,10830,20240805,17.82,15140,-15.72,20250107,12190,4.68,20250228,20700,-38.36,20240328,10830,17.82,20240805,1.38,N,174900,500,87 억,,1397429,N,N,0,N,00,N
20250312,090857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12960,520,2,4.18,257053475,19760,39.30,13020,13090,12860,16170,8710,12440,13008.78,7.94,0,856,12780,12610,12480,12310,12180,12545,12245,88,3730,500,8950,10,1,17589345,2280,-16.79,8.00,12,0.11,-772.00,1619.00,22150,20240305,-41.49,10830,20240805,19.67,15140,-14.40,20250107,12190,6.32,20250228,20700,-37.39,20240328,10830,19.67,20240805,1.38,N,174900,500,87 억,,1397429,N,N,0,N,00,N
20250311,160846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12440,-410,5,-3.19,619990005,49649,123.69,12630,12650,12350,16700,9000,12850,12487.46,7.98,0,-6369,13183,13016,12923,12756,12663,12970,12710,88,3850,500,9250,10,1,17589345,2188,-16.11,7.68,12,0.28,-772.00,1619.00,22150,20240305,-43.84,10830,20240805,14.87,15140,-17.83,20250107,12190,2.05,20250228,20700,-39.90,20240328,10830,14.87,20240805,1.45,N,174900,500,87 억,,1403881,N,N,0,N,00,N
20250311,150850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12410,-440,5,-3.42,601197535,48136,119.92,12630,12650,12350,16700,9000,12850,12489.56,7.98,0,-5391,13183,13016,12923,12756,12663,12970,12710,88,3850,500,9250,10,1,17589345,2183,-16.08,7.67,12,0.27,-772.00,1619.00,22150,20240305,-43.97,10830,20240805,14.59,15140,-18.03,20250107,12190,1.80,20250228,20700,-40.05,20240328,10830,14.59,20240805,1.45,N,174900,500,87 억,,1403881,N,N,0,N,00,N
20250311,140852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12530,-320,5,-2.49,447798535,35773,89.12,12630,12650,12400,16700,9000,12850,12517.78,7.98,0,-4112,13183,13016,12923,12756,12663,12970,12710,88,3850,500,9250,10,1,17589345,2204,-16.23,7.74,12,0.20,-772.00,1619.00,22150,20240305,-43.43,10830,20240805,15.70,15140,-17.24,20250107,12190,2.79,20250228,20700,-39.47,20240328,10830,15.70,20240805,1.45,N,174900,500,87 억,,1403881,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 20250312 160854 57 100.00 KOSDAQ 제약 N N N N N 12600 160 2 1.29 1223329170 95665 190.26 13020 13090 12520 16170 8710 12440 12787.88 7.94 0 8161 12780 12610 12480 12310 12180 12545 12245 88 3730 500 8950 10 1 17589345 2216 -16.32 7.78 12 0.54 -772.00 1619.00 22150 20240305 -43.12 10830 20240805 16.34 15140 -16.78 20250107 12190 3.36 20250228 20700 -39.13 20240328 10830 16.34 20240805 1.38 N 174900 500 87 억 1397429 N N 0 N 00 N
3 20250312 150855 57 100.00 KOSDAQ 제약 N N N N N 12580 140 2 1.13 1195435230 93449 185.85 13020 13090 12520 16170 8710 12440 12792.38 7.94 0 7593 12780 12610 12480 12310 12180 12545 12245 88 3730 500 8950 10 1 17589345 2213 -16.30 7.77 12 0.53 -772.00 1619.00 22150 20240305 -43.21 10830 20240805 16.16 15140 -16.91 20250107 12190 3.20 20250228 20700 -39.23 20240328 10830 16.16 20240805 1.38 N 174900 500 87 억 1397429 N N 0 N 00 N
4 20250312 140853 57 100.00 KOSDAQ 제약 N N N N N 12590 150 2 1.21 1088258440 84940 168.93 13020 13090 12520 16170 8710 12440 12812.08 7.94 0 3806 12780 12610 12480 12310 12180 12545 12245 88 3730 500 8950 10 1 17589345 2214 -16.31 7.78 12 0.48 -772.00 1619.00 22150 20240305 -43.16 10830 20240805 16.25 15140 -16.84 20250107 12190 3.28 20250228 20700 -39.18 20240328 10830 16.25 20240805 1.38 N 174900 500 87 억 1397429 N N 0 N 00 N
5 20250312 130854 57 100.00 KOSDAQ 제약 N N N N N 12630 190 2 1.53 971890820 75703 150.56 13020 13090 12520 16170 8710 12440 12838.21 7.94 0 1884 12780 12610 12480 12310 12180 12545 12245 88 3730 500 8950 10 1 17589345 2222 -16.36 7.80 12 0.43 -772.00 1619.00 22150 20240305 -42.98 10830 20240805 16.62 15140 -16.58 20250107 12190 3.61 20250228 20700 -38.99 20240328 10830 16.62 20240805 1.38 N 174900 500 87 억 1397429 N N 0 N 00 N
6 20250312 120856 57 100.00 KOSDAQ 제약 N N N N N 12630 190 2 1.53 776253200 60180 119.69 13020 13090 12630 16170 8710 12440 12898.86 7.94 0 2401 12780 12610 12480 12310 12180 12545 12245 88 3730 500 8950 10 1 17589345 2222 -16.36 7.80 12 0.34 -772.00 1619.00 22150 20240305 -42.98 10830 20240805 16.62 15140 -16.58 20250107 12190 3.61 20250228 20700 -38.99 20240328 10830 16.62 20240805 1.38 N 174900 500 87 억 1397429 N N 0 N 00 N
7 20250312 110849 57 100.00 KOSDAQ 제약 N N N N N 12830 390 2 3.14 624790060 48248 95.96 13020 13090 12720 16170 8710 12440 12949.55 7.94 0 3344 12780 12610 12480 12310 12180 12545 12245 88 3730 500 8950 10 1 17589345 2257 -16.62 7.92 12 0.27 -772.00 1619.00 22150 20240305 -42.08 10830 20240805 18.47 15140 -15.26 20250107 12190 5.25 20250228 20700 -38.02 20240328 10830 18.47 20240805 1.38 N 174900 500 87 억 1397429 N N 0 N 00 N
8 20250312 100851 57 100.00 KOSDAQ 제약 N N N N N 12760 320 2 2.57 555236030 42809 85.14 13020 13090 12720 16170 8710 12440 12970.08 7.94 0 3774 12780 12610 12480 12310 12180 12545 12245 88 3730 500 8950 10 1 17589345 2244 -16.53 7.88 12 0.24 -772.00 1619.00 22150 20240305 -42.39 10830 20240805 17.82 15140 -15.72 20250107 12190 4.68 20250228 20700 -38.36 20240328 10830 17.82 20240805 1.38 N 174900 500 87 억 1397429 N N 0 N 00 N
9 20250312 090857 57 100.00 KOSDAQ 제약 N N N N N 12960 520 2 4.18 257053475 19760 39.30 13020 13090 12860 16170 8710 12440 13008.78 7.94 0 856 12780 12610 12480 12310 12180 12545 12245 88 3730 500 8950 10 1 17589345 2280 -16.79 8.00 12 0.11 -772.00 1619.00 22150 20240305 -41.49 10830 20240805 19.67 15140 -14.40 20250107 12190 6.32 20250228 20700 -37.39 20240328 10830 19.67 20240805 1.38 N 174900 500 87 억 1397429 N N 0 N 00 N
10 20250311 160846 57 100.00 KOSDAQ 제약 N N N N N 12440 -410 5 -3.19 619990005 49649 123.69 12630 12650 12350 16700 9000 12850 12487.46 7.98 0 -6369 13183 13016 12923 12756 12663 12970 12710 88 3850 500 9250 10 1 17589345 2188 -16.11 7.68 12 0.28 -772.00 1619.00 22150 20240305 -43.84 10830 20240805 14.87 15140 -17.83 20250107 12190 2.05 20250228 20700 -39.90 20240328 10830 14.87 20240805 1.45 N 174900 500 87 억 1403881 N N 0 N 00 N
11 20250311 150850 57 100.00 KOSDAQ 제약 N N N N N 12410 -440 5 -3.42 601197535 48136 119.92 12630 12650 12350 16700 9000 12850 12489.56 7.98 0 -5391 13183 13016 12923 12756 12663 12970 12710 88 3850 500 9250 10 1 17589345 2183 -16.08 7.67 12 0.27 -772.00 1619.00 22150 20240305 -43.97 10830 20240805 14.59 15140 -18.03 20250107 12190 1.80 20250228 20700 -40.05 20240328 10830 14.59 20240805 1.45 N 174900 500 87 억 1403881 N N 0 N 00 N
12 20250311 140852 57 100.00 KOSDAQ 제약 N N N N N 12530 -320 5 -2.49 447798535 35773 89.12 12630 12650 12400 16700 9000 12850 12517.78 7.98 0 -4112 13183 13016 12923 12756 12663 12970 12710 88 3850 500 9250 10 1 17589345 2204 -16.23 7.74 12 0.20 -772.00 1619.00 22150 20240305 -43.43 10830 20240805 15.70 15140 -17.24 20250107 12190 2.79 20250228 20700 -39.47 20240328 10830 15.70 20240805 1.45 N 174900 500 87 억 1403881 N N 0 N 00 N