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
175250/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,신저가,제약,N,N,N,N, ,N,1650,27,2,1.66,152045586,93179,62.21,1623,1668,1620,2105,1137,1623,1631.76,0.78,0,5630,1695,1658,1639,1602,1583,1649,1593,188,482,500,1030,1,1,37558368,620,-1.97,1.00,12,0.25,-837.00,1649.00,3490,20240722,-52.72,1620,20250312,1.85,1947,-15.25,20250102,1620,1.85,20250312,3490,-52.72,20240722,1620,1.85,20250312,0.21,N,175250,500,187 억,,292489,N,N,0,N,00,N
20250312,150856,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1652,29,2,1.79,136030614,83477,55.73,1623,1668,1620,2105,1137,1623,1629.56,0.78,0,4635,1695,1658,1639,1602,1583,1649,1593,188,482,500,1030,1,1,37558368,620,-1.97,1.00,12,0.22,-837.00,1649.00,3490,20240722,-52.66,1620,20250312,1.98,1947,-15.15,20250102,1620,1.98,20250312,3490,-52.66,20240722,1620,1.98,20250312,0.21,N,175250,500,187 억,,292489,N,N,0,N,00,N
20250312,140853,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1640,17,2,1.05,49234691,30173,20.14,1623,1668,1620,2105,1137,1623,1631.75,0.78,0,8197,1695,1658,1639,1602,1583,1649,1593,188,482,500,1030,1,1,37558368,616,-1.96,0.99,12,0.08,-837.00,1649.00,3490,20240722,-53.01,1620,20250312,1.23,1947,-15.77,20250102,1620,1.23,20250312,3490,-53.01,20240722,1620,1.23,20250312,0.21,N,175250,500,187 억,,292489,N,N,0,N,00,N
20250312,130854,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1633,10,2,0.62,35039687,21479,14.34,1623,1668,1620,2105,1137,1623,1631.35,0.78,0,1995,1695,1658,1639,1602,1583,1649,1593,188,482,500,1030,1,1,37558368,613,-1.95,0.99,12,0.06,-837.00,1649.00,3490,20240722,-53.21,1620,20250312,0.80,1947,-16.13,20250102,1620,0.80,20250312,3490,-53.21,20240722,1620,0.80,20250312,0.21,N,175250,500,187 억,,292489,N,N,0,N,00,N
20250312,120856,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1629,6,2,0.37,25568407,15677,10.47,1623,1668,1620,2105,1137,1623,1630.95,0.78,0,-1400,1695,1658,1639,1602,1583,1649,1593,188,482,500,1030,1,1,37558368,612,-1.95,0.99,12,0.04,-837.00,1649.00,3490,20240722,-53.32,1620,20250312,0.56,1947,-16.33,20250102,1620,0.56,20250312,3490,-53.32,20240722,1620,0.56,20250312,0.21,N,175250,500,187 억,,292489,N,N,0,N,00,N
20250312,110850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1637,14,2,0.86,14778243,9035,6.03,1623,1668,1623,2105,1137,1623,1635.67,0.78,0,-2395,1695,1658,1639,1602,1583,1649,1593,188,482,500,1030,1,1,37558368,615,-1.96,0.99,12,0.02,-837.00,1649.00,3490,20240722,-53.09,1620,20250221,1.05,1947,-15.92,20250102,1620,1.05,20250221,3490,-53.09,20240722,1620,1.05,20250221,0.21,N,175250,500,187 억,,292489,N,N,0,N,00,N
20250312,100852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1643,20,2,1.23,10033193,6130,4.09,1623,1668,1623,2105,1137,1623,1636.74,0.78,0,-824,1695,1658,1639,1602,1583,1649,1593,188,482,500,1030,1,1,37558368,617,-1.96,1.00,12,0.02,-837.00,1649.00,3490,20240722,-52.92,1620,20250221,1.42,1947,-15.61,20250102,1620,1.42,20250221,3490,-52.92,20240722,1620,1.42,20250221,0.21,N,175250,500,187 억,,292489,N,N,0,N,00,N
20250312,090858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1668,45,2,2.77,3969394,2444,1.63,1623,1668,1623,2105,1137,1623,1624.14,0.78,0,1117,1695,1658,1639,1602,1583,1649,1593,188,482,500,1030,1,1,37558368,626,-1.99,1.01,12,0.01,-837.00,1649.00,3490,20240722,-52.21,1620,20250221,2.96,1947,-14.33,20250102,1620,2.96,20250221,3490,-52.21,20240722,1620,2.96,20250221,0.21,N,175250,500,187 억,,292489,N,N,0,N,00,N
20250311,160847,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1623,-53,5,-3.16,243887403,149792,288.65,1676,1676,1620,2175,1174,1676,1628.17,0.83,0,-19070,1705,1690,1670,1655,1635,1698,1663,188,499,500,1070,1,1,37558368,610,-1.94,0.98,12,0.40,-837.00,1649.00,3490,20240722,-53.50,1620,20250311,0.19,1947,-16.64,20250102,1620,0.19,20250311,3490,-53.50,20240722,1620,0.19,20250311,0.21,N,175250,500,187 억,,313359,N,N,0,N,00,N
20250311,150850,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1625,-51,5,-3.04,226513394,139087,268.02,1676,1676,1620,2175,1174,1676,1628.57,0.83,0,-17829,1705,1690,1670,1655,1635,1698,1663,188,499,500,1070,1,1,37558368,610,-1.94,0.99,12,0.37,-837.00,1649.00,3490,20240722,-53.44,1620,20250311,0.31,1947,-16.54,20250102,1620,0.31,20250311,3490,-53.44,20240722,1620,0.31,20250311,0.21,N,175250,500,187 억,,313359,N,N,0,N,00,N
20250311,140852,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1631,-45,5,-2.68,219947600,135054,260.25,1676,1676,1620,2175,1174,1676,1628.59,0.83,0,-18011,1705,1690,1670,1655,1635,1698,1663,188,499,500,1070,1,1,37558368,613,-1.95,0.99,12,0.36,-837.00,1649.00,3490,20240722,-53.27,1620,20250311,0.68,1947,-16.23,20250102,1620,0.68,20250311,3490,-53.27,20240722,1620,0.68,20250311,0.21,N,175250,500,187 억,,313359,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 신저가 제약 N N N N N 1650 27 2 1.66 152045586 93179 62.21 1623 1668 1620 2105 1137 1623 1631.76 0.78 0 5630 1695 1658 1639 1602 1583 1649 1593 188 482 500 1030 1 1 37558368 620 -1.97 1.00 12 0.25 -837.00 1649.00 3490 20240722 -52.72 1620 20250312 1.85 1947 -15.25 20250102 1620 1.85 20250312 3490 -52.72 20240722 1620 1.85 20250312 0.21 N 175250 500 187 억 292489 N N 0 N 00 N
3 20250312 150856 57 100.00 KOSDAQ 신저가 제약 N N N N N 1652 29 2 1.79 136030614 83477 55.73 1623 1668 1620 2105 1137 1623 1629.56 0.78 0 4635 1695 1658 1639 1602 1583 1649 1593 188 482 500 1030 1 1 37558368 620 -1.97 1.00 12 0.22 -837.00 1649.00 3490 20240722 -52.66 1620 20250312 1.98 1947 -15.15 20250102 1620 1.98 20250312 3490 -52.66 20240722 1620 1.98 20250312 0.21 N 175250 500 187 억 292489 N N 0 N 00 N
4 20250312 140853 57 100.00 KOSDAQ 신저가 제약 N N N N N 1640 17 2 1.05 49234691 30173 20.14 1623 1668 1620 2105 1137 1623 1631.75 0.78 0 8197 1695 1658 1639 1602 1583 1649 1593 188 482 500 1030 1 1 37558368 616 -1.96 0.99 12 0.08 -837.00 1649.00 3490 20240722 -53.01 1620 20250312 1.23 1947 -15.77 20250102 1620 1.23 20250312 3490 -53.01 20240722 1620 1.23 20250312 0.21 N 175250 500 187 억 292489 N N 0 N 00 N
5 20250312 130854 57 100.00 KOSDAQ 신저가 제약 N N N N N 1633 10 2 0.62 35039687 21479 14.34 1623 1668 1620 2105 1137 1623 1631.35 0.78 0 1995 1695 1658 1639 1602 1583 1649 1593 188 482 500 1030 1 1 37558368 613 -1.95 0.99 12 0.06 -837.00 1649.00 3490 20240722 -53.21 1620 20250312 0.80 1947 -16.13 20250102 1620 0.80 20250312 3490 -53.21 20240722 1620 0.80 20250312 0.21 N 175250 500 187 억 292489 N N 0 N 00 N
6 20250312 120856 57 100.00 KOSDAQ 신저가 제약 N N N N N 1629 6 2 0.37 25568407 15677 10.47 1623 1668 1620 2105 1137 1623 1630.95 0.78 0 -1400 1695 1658 1639 1602 1583 1649 1593 188 482 500 1030 1 1 37558368 612 -1.95 0.99 12 0.04 -837.00 1649.00 3490 20240722 -53.32 1620 20250312 0.56 1947 -16.33 20250102 1620 0.56 20250312 3490 -53.32 20240722 1620 0.56 20250312 0.21 N 175250 500 187 억 292489 N N 0 N 00 N
7 20250312 110850 57 100.00 KOSDAQ 제약 N N N N N 1637 14 2 0.86 14778243 9035 6.03 1623 1668 1623 2105 1137 1623 1635.67 0.78 0 -2395 1695 1658 1639 1602 1583 1649 1593 188 482 500 1030 1 1 37558368 615 -1.96 0.99 12 0.02 -837.00 1649.00 3490 20240722 -53.09 1620 20250221 1.05 1947 -15.92 20250102 1620 1.05 20250221 3490 -53.09 20240722 1620 1.05 20250221 0.21 N 175250 500 187 억 292489 N N 0 N 00 N
8 20250312 100852 57 100.00 KOSDAQ 제약 N N N N N 1643 20 2 1.23 10033193 6130 4.09 1623 1668 1623 2105 1137 1623 1636.74 0.78 0 -824 1695 1658 1639 1602 1583 1649 1593 188 482 500 1030 1 1 37558368 617 -1.96 1.00 12 0.02 -837.00 1649.00 3490 20240722 -52.92 1620 20250221 1.42 1947 -15.61 20250102 1620 1.42 20250221 3490 -52.92 20240722 1620 1.42 20250221 0.21 N 175250 500 187 억 292489 N N 0 N 00 N
9 20250312 090858 57 100.00 KOSDAQ 제약 N N N N N 1668 45 2 2.77 3969394 2444 1.63 1623 1668 1623 2105 1137 1623 1624.14 0.78 0 1117 1695 1658 1639 1602 1583 1649 1593 188 482 500 1030 1 1 37558368 626 -1.99 1.01 12 0.01 -837.00 1649.00 3490 20240722 -52.21 1620 20250221 2.96 1947 -14.33 20250102 1620 2.96 20250221 3490 -52.21 20240722 1620 2.96 20250221 0.21 N 175250 500 187 억 292489 N N 0 N 00 N
10 20250311 160847 57 100.00 KOSDAQ 신저가 제약 N N N N N 1623 -53 5 -3.16 243887403 149792 288.65 1676 1676 1620 2175 1174 1676 1628.17 0.83 0 -19070 1705 1690 1670 1655 1635 1698 1663 188 499 500 1070 1 1 37558368 610 -1.94 0.98 12 0.40 -837.00 1649.00 3490 20240722 -53.50 1620 20250311 0.19 1947 -16.64 20250102 1620 0.19 20250311 3490 -53.50 20240722 1620 0.19 20250311 0.21 N 175250 500 187 억 313359 N N 0 N 00 N
11 20250311 150850 57 100.00 KOSDAQ 신저가 제약 N N N N N 1625 -51 5 -3.04 226513394 139087 268.02 1676 1676 1620 2175 1174 1676 1628.57 0.83 0 -17829 1705 1690 1670 1655 1635 1698 1663 188 499 500 1070 1 1 37558368 610 -1.94 0.99 12 0.37 -837.00 1649.00 3490 20240722 -53.44 1620 20250311 0.31 1947 -16.54 20250102 1620 0.31 20250311 3490 -53.44 20240722 1620 0.31 20250311 0.21 N 175250 500 187 억 313359 N N 0 N 00 N
12 20250311 140852 57 100.00 KOSDAQ 신저가 제약 N N N N N 1631 -45 5 -2.68 219947600 135054 260.25 1676 1676 1620 2175 1174 1676 1628.59 0.83 0 -18011 1705 1690 1670 1655 1635 1698 1663 188 499 500 1070 1 1 37558368 613 -1.95 0.99 12 0.36 -837.00 1649.00 3490 20240722 -53.27 1620 20250311 0.68 1947 -16.23 20250102 1620 0.68 20250311 3490 -53.27 20240722 1620 0.68 20250311 0.21 N 175250 500 187 억 313359 N N 0 N 00 N