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
179530/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
20250312,160858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1769,53,2,3.09,99664029,54994,384.41,1716,1889,1715,2230,1202,1716,1812.36,2.67,0,-9206,1762,1739,1727,1704,1692,1733,1698,46,514,500,1130,1,1,9140444,162,-5.65,1.21,12,0.60,-313.00,1465.00,4675,20240926,-62.16,1576,20250307,12.25,2980,-40.64,20250206,1576,12.25,20250307,4675,-62.16,20240926,1576,12.25,20250307,0.94,N,179530,500,45 억,,244458,N,N,0,N,00,N
20250312,150859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1779,63,2,3.67,98410844,54286,379.46,1716,1889,1715,2230,1202,1716,1812.82,2.67,0,-8873,1762,1739,1727,1704,1692,1733,1698,46,514,500,1130,1,1,9140444,163,-5.68,1.21,12,0.59,-313.00,1465.00,4675,20240926,-61.95,1576,20250307,12.88,2980,-40.30,20250206,1576,12.88,20250307,4675,-61.95,20240926,1576,12.88,20250307,0.94,N,179530,500,45 억,,244458,N,N,0,N,00,N
20250312,140856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1779,63,2,3.67,98104825,54114,378.26,1716,1889,1715,2230,1202,1716,1812.93,2.67,0,-8884,1762,1739,1727,1704,1692,1733,1698,46,514,500,1130,1,1,9140444,163,-5.68,1.21,12,0.59,-313.00,1465.00,4675,20240926,-61.95,1576,20250307,12.88,2980,-40.30,20250206,1576,12.88,20250307,4675,-61.95,20240926,1576,12.88,20250307,0.94,N,179530,500,45 억,,244458,N,N,0,N,00,N
20250312,130857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1769,53,2,3.09,97907418,54003,377.48,1716,1889,1715,2230,1202,1716,1813.00,2.67,0,-8823,1762,1739,1727,1704,1692,1733,1698,46,514,500,1130,1,1,9140444,162,-5.65,1.21,12,0.59,-313.00,1465.00,4675,20240926,-62.16,1576,20250307,12.25,2980,-40.64,20250206,1576,12.25,20250307,4675,-62.16,20240926,1576,12.25,20250307,0.94,N,179530,500,45 억,,244458,N,N,0,N,00,N
20250312,120900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1773,57,2,3.32,95717962,52766,368.84,1716,1889,1715,2230,1202,1716,1814.01,2.67,0,-8892,1762,1739,1727,1704,1692,1733,1698,46,514,500,1130,1,1,9140444,162,-5.66,1.21,12,0.58,-313.00,1465.00,4675,20240926,-62.07,1576,20250307,12.50,2980,-40.50,20250206,1576,12.50,20250307,4675,-62.07,20240926,1576,12.50,20250307,0.94,N,179530,500,45 억,,244458,N,N,0,N,00,N
20250312,110853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1768,52,2,3.03,91658790,50473,352.81,1716,1889,1715,2230,1202,1716,1816.00,2.67,0,-9605,1762,1739,1727,1704,1692,1733,1698,46,514,500,1130,1,1,9140444,162,-5.65,1.21,12,0.55,-313.00,1465.00,4675,20240926,-62.18,1576,20250307,12.18,2980,-40.67,20250206,1576,12.18,20250307,4675,-62.18,20240926,1576,12.18,20250307,0.94,N,179530,500,45 억,,244458,N,N,0,N,00,N
20250312,100855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1773,57,2,3.32,79111110,43411,303.45,1716,1889,1715,2230,1202,1716,1822.37,2.67,0,-9793,1762,1739,1727,1704,1692,1733,1698,46,514,500,1130,1,1,9140444,162,-5.66,1.21,12,0.47,-313.00,1465.00,4675,20240926,-62.07,1576,20250307,12.50,2980,-40.50,20250206,1576,12.50,20250307,4675,-62.07,20240926,1576,12.50,20250307,0.94,N,179530,500,45 억,,244458,N,N,0,N,00,N
20250312,090901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1770,54,2,3.15,2976546,1717,12.00,1716,1770,1715,2230,1202,1716,1733.57,2.67,0,373,1762,1739,1727,1704,1692,1733,1698,46,514,500,1130,1,1,9140444,162,-5.65,1.21,12,0.02,-313.00,1465.00,4675,20240926,-62.14,1576,20250307,12.31,2980,-40.60,20250206,1576,12.31,20250307,4675,-62.14,20240926,1576,12.31,20250307,0.94,N,179530,500,45 억,,244458,N,N,0,N,00,N
20250311,160850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1716,-3,5,-0.17,24638838,14305,42.51,1719,1750,1715,2230,1204,1719,1722.39,2.68,0,-487,1821,1769,1744,1692,1667,1757,1680,46,511,500,1130,1,1,9140444,157,-5.48,1.17,12,0.16,-313.00,1465.00,4675,20240926,-63.29,1576,20250307,8.88,2980,-42.42,20250206,1576,8.88,20250307,4675,-63.29,20240926,1576,8.88,20250307,0.89,N,179530,500,45 억,,244945,N,N,0,N,00,N
20250311,150854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1717,-2,5,-0.12,21628347,12551,37.30,1719,1750,1715,2230,1204,1719,1723.24,2.68,0,48,1821,1769,1744,1692,1667,1757,1680,46,511,500,1130,1,1,9140444,157,-5.49,1.17,12,0.14,-313.00,1465.00,4675,20240926,-63.27,1576,20250307,8.95,2980,-42.38,20250206,1576,8.95,20250307,4675,-63.27,20240926,1576,8.95,20250307,0.89,N,179530,500,45 억,,244945,N,N,0,N,00,N
20250311,140855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1727,8,2,0.47,18902626,10966,32.59,1719,1750,1715,2230,1204,1719,1723.75,2.68,0,165,1821,1769,1744,1692,1667,1757,1680,46,511,500,1130,1,1,9140444,158,-5.52,1.18,12,0.12,-313.00,1465.00,4675,20240926,-63.06,1576,20250307,9.58,2980,-42.05,20250206,1576,9.58,20250307,4675,-63.06,20240926,1576,9.58,20250307,0.89,N,179530,500,45 억,,244945,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 160858 57 100.00 KOSDAQ 제약 N N N N N 1769 53 2 3.09 99664029 54994 384.41 1716 1889 1715 2230 1202 1716 1812.36 2.67 0 -9206 1762 1739 1727 1704 1692 1733 1698 46 514 500 1130 1 1 9140444 162 -5.65 1.21 12 0.60 -313.00 1465.00 4675 20240926 -62.16 1576 20250307 12.25 2980 -40.64 20250206 1576 12.25 20250307 4675 -62.16 20240926 1576 12.25 20250307 0.94 N 179530 500 45 억 244458 N N 0 N 00 N
3 20250312 150859 57 100.00 KOSDAQ 제약 N N N N N 1779 63 2 3.67 98410844 54286 379.46 1716 1889 1715 2230 1202 1716 1812.82 2.67 0 -8873 1762 1739 1727 1704 1692 1733 1698 46 514 500 1130 1 1 9140444 163 -5.68 1.21 12 0.59 -313.00 1465.00 4675 20240926 -61.95 1576 20250307 12.88 2980 -40.30 20250206 1576 12.88 20250307 4675 -61.95 20240926 1576 12.88 20250307 0.94 N 179530 500 45 억 244458 N N 0 N 00 N
4 20250312 140856 57 100.00 KOSDAQ 제약 N N N N N 1779 63 2 3.67 98104825 54114 378.26 1716 1889 1715 2230 1202 1716 1812.93 2.67 0 -8884 1762 1739 1727 1704 1692 1733 1698 46 514 500 1130 1 1 9140444 163 -5.68 1.21 12 0.59 -313.00 1465.00 4675 20240926 -61.95 1576 20250307 12.88 2980 -40.30 20250206 1576 12.88 20250307 4675 -61.95 20240926 1576 12.88 20250307 0.94 N 179530 500 45 억 244458 N N 0 N 00 N
5 20250312 130857 57 100.00 KOSDAQ 제약 N N N N N 1769 53 2 3.09 97907418 54003 377.48 1716 1889 1715 2230 1202 1716 1813.00 2.67 0 -8823 1762 1739 1727 1704 1692 1733 1698 46 514 500 1130 1 1 9140444 162 -5.65 1.21 12 0.59 -313.00 1465.00 4675 20240926 -62.16 1576 20250307 12.25 2980 -40.64 20250206 1576 12.25 20250307 4675 -62.16 20240926 1576 12.25 20250307 0.94 N 179530 500 45 억 244458 N N 0 N 00 N
6 20250312 120900 57 100.00 KOSDAQ 제약 N N N N N 1773 57 2 3.32 95717962 52766 368.84 1716 1889 1715 2230 1202 1716 1814.01 2.67 0 -8892 1762 1739 1727 1704 1692 1733 1698 46 514 500 1130 1 1 9140444 162 -5.66 1.21 12 0.58 -313.00 1465.00 4675 20240926 -62.07 1576 20250307 12.50 2980 -40.50 20250206 1576 12.50 20250307 4675 -62.07 20240926 1576 12.50 20250307 0.94 N 179530 500 45 억 244458 N N 0 N 00 N
7 20250312 110853 57 100.00 KOSDAQ 제약 N N N N N 1768 52 2 3.03 91658790 50473 352.81 1716 1889 1715 2230 1202 1716 1816.00 2.67 0 -9605 1762 1739 1727 1704 1692 1733 1698 46 514 500 1130 1 1 9140444 162 -5.65 1.21 12 0.55 -313.00 1465.00 4675 20240926 -62.18 1576 20250307 12.18 2980 -40.67 20250206 1576 12.18 20250307 4675 -62.18 20240926 1576 12.18 20250307 0.94 N 179530 500 45 억 244458 N N 0 N 00 N
8 20250312 100855 57 100.00 KOSDAQ 제약 N N N N N 1773 57 2 3.32 79111110 43411 303.45 1716 1889 1715 2230 1202 1716 1822.37 2.67 0 -9793 1762 1739 1727 1704 1692 1733 1698 46 514 500 1130 1 1 9140444 162 -5.66 1.21 12 0.47 -313.00 1465.00 4675 20240926 -62.07 1576 20250307 12.50 2980 -40.50 20250206 1576 12.50 20250307 4675 -62.07 20240926 1576 12.50 20250307 0.94 N 179530 500 45 억 244458 N N 0 N 00 N
9 20250312 090901 57 100.00 KOSDAQ 제약 N N N N N 1770 54 2 3.15 2976546 1717 12.00 1716 1770 1715 2230 1202 1716 1733.57 2.67 0 373 1762 1739 1727 1704 1692 1733 1698 46 514 500 1130 1 1 9140444 162 -5.65 1.21 12 0.02 -313.00 1465.00 4675 20240926 -62.14 1576 20250307 12.31 2980 -40.60 20250206 1576 12.31 20250307 4675 -62.14 20240926 1576 12.31 20250307 0.94 N 179530 500 45 억 244458 N N 0 N 00 N
10 20250311 160850 57 100.00 KOSDAQ 제약 N N N N N 1716 -3 5 -0.17 24638838 14305 42.51 1719 1750 1715 2230 1204 1719 1722.39 2.68 0 -487 1821 1769 1744 1692 1667 1757 1680 46 511 500 1130 1 1 9140444 157 -5.48 1.17 12 0.16 -313.00 1465.00 4675 20240926 -63.29 1576 20250307 8.88 2980 -42.42 20250206 1576 8.88 20250307 4675 -63.29 20240926 1576 8.88 20250307 0.89 N 179530 500 45 억 244945 N N 0 N 00 N
11 20250311 150854 57 100.00 KOSDAQ 제약 N N N N N 1717 -2 5 -0.12 21628347 12551 37.30 1719 1750 1715 2230 1204 1719 1723.24 2.68 0 48 1821 1769 1744 1692 1667 1757 1680 46 511 500 1130 1 1 9140444 157 -5.49 1.17 12 0.14 -313.00 1465.00 4675 20240926 -63.27 1576 20250307 8.95 2980 -42.38 20250206 1576 8.95 20250307 4675 -63.27 20240926 1576 8.95 20250307 0.89 N 179530 500 45 억 244945 N N 0 N 00 N
12 20250311 140855 57 100.00 KOSDAQ 제약 N N N N N 1727 8 2 0.47 18902626 10966 32.59 1719 1750 1715 2230 1204 1719 1723.75 2.68 0 165 1821 1769 1744 1692 1667 1757 1680 46 511 500 1130 1 1 9140444 158 -5.52 1.18 12 0.12 -313.00 1465.00 4675 20240926 -63.06 1576 20250307 9.58 2980 -42.05 20250206 1576 9.58 20250307 4675 -63.06 20240926 1576 9.58 20250307 0.89 N 179530 500 45 억 244945 N N 0 N 00 N