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
183490/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
20250312,160901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1232,21,2,1.73,82928493,67564,14.00,1211,1247,1211,1574,848,1211,1227.41,5.14,0,2853,1388,1299,1255,1166,1122,1277,1144,425,363,500,840,1,1,85065562,1048,-11.20,0.54,12,0.08,-110.00,2273.00,2220,20240509,-44.50,1047,20241209,17.67,1556,-20.82,20250131,1195,3.10,20250306,2220,-44.50,20240509,1047,17.67,20241209,0.58,N,183490,500,425 억,,4371018,N,N,0,N,00,N
20250312,150902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1223,12,2,0.99,79399759,64682,13.41,1211,1247,1211,1574,848,1211,1227.54,5.14,0,3614,1388,1299,1255,1166,1122,1277,1144,425,363,500,840,1,1,85065562,1040,-11.12,0.54,12,0.08,-110.00,2273.00,2220,20240509,-44.91,1047,20241209,16.81,1556,-21.40,20250131,1195,2.34,20250306,2220,-44.91,20240509,1047,16.81,20241209,0.58,N,183490,500,425 억,,4371018,N,N,0,N,00,N
20250312,140900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1230,19,2,1.57,73130331,59564,12.35,1211,1247,1211,1574,848,1211,1227.76,5.14,0,2321,1388,1299,1255,1166,1122,1277,1144,425,363,500,840,1,1,85065562,1046,-11.18,0.54,12,0.07,-110.00,2273.00,2220,20240509,-44.59,1047,20241209,17.48,1556,-20.95,20250131,1195,2.93,20250306,2220,-44.59,20240509,1047,17.48,20241209,0.58,N,183490,500,425 억,,4371018,N,N,0,N,00,N
20250312,130900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1228,17,2,1.40,65665532,53486,11.09,1211,1247,1211,1574,848,1211,1227.71,5.14,0,-635,1388,1299,1255,1166,1122,1277,1144,425,363,500,840,1,1,85065562,1045,-11.16,0.54,12,0.06,-110.00,2273.00,2220,20240509,-44.68,1047,20241209,17.29,1556,-21.08,20250131,1195,2.76,20250306,2220,-44.68,20240509,1047,17.29,20241209,0.58,N,183490,500,425 억,,4371018,N,N,0,N,00,N
20250312,120903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1225,14,2,1.16,55569614,45248,9.38,1211,1247,1211,1574,848,1211,1228.11,5.14,0,-394,1388,1299,1255,1166,1122,1277,1144,425,363,500,840,1,1,85065562,1042,-11.14,0.54,12,0.05,-110.00,2273.00,2220,20240509,-44.82,1047,20241209,17.00,1556,-21.27,20250131,1195,2.51,20250306,2220,-44.82,20240509,1047,17.00,20241209,0.58,N,183490,500,425 억,,4371018,N,N,0,N,00,N
20250312,110856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1225,14,2,1.16,43677716,35548,7.37,1211,1247,1211,1574,848,1211,1228.70,5.14,0,152,1388,1299,1255,1166,1122,1277,1144,425,363,500,840,1,1,85065562,1042,-11.14,0.54,12,0.04,-110.00,2273.00,2220,20240509,-44.82,1047,20241209,17.00,1556,-21.27,20250131,1195,2.51,20250306,2220,-44.82,20240509,1047,17.00,20241209,0.58,N,183490,500,425 억,,4371018,N,N,0,N,00,N
20250312,100858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1239,28,2,2.31,32390091,26354,5.46,1211,1247,1211,1574,848,1211,1229.04,5.14,0,1729,1388,1299,1255,1166,1122,1277,1144,425,363,500,840,1,1,85065562,1054,-11.26,0.55,12,0.03,-110.00,2273.00,2220,20240509,-44.19,1047,20241209,18.34,1556,-20.37,20250131,1195,3.68,20250306,2220,-44.19,20240509,1047,18.34,20241209,0.58,N,183490,500,425 억,,4371018,N,N,0,N,00,N
20250312,090904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1227,16,2,1.32,2107655,1737,0.36,1211,1247,1211,1574,848,1211,1213.39,5.14,0,-211,1388,1299,1255,1166,1122,1277,1144,425,363,500,840,1,1,85065562,1044,-11.15,0.54,12,0.00,-110.00,2273.00,2220,20240509,-44.73,1047,20241209,17.19,1556,-21.14,20250131,1195,2.68,20250306,2220,-44.73,20240509,1047,17.19,20241209,0.58,N,183490,500,425 억,,4371018,N,N,0,N,00,N
20250311,160853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1211,-46,5,-3.66,617458326,482273,1240.10,1250,1344,1211,1634,880,1257,1280.31,5.18,0,-37467,1287,1272,1253,1238,1219,1262,1228,425,377,500,870,1,1,85065562,1030,-11.01,0.53,12,0.57,-110.00,2273.00,2220,20240509,-45.45,1047,20241209,15.66,1556,-22.17,20250131,1195,1.34,20250306,2220,-45.45,20240509,1047,15.66,20241209,0.58,N,183490,500,425 억,,4408772,N,N,0,N,00,N
20250311,150857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1233,-24,5,-1.91,594328190,463276,1191.25,1250,1344,1225,1634,880,1257,1282.88,5.18,0,-24480,1287,1272,1253,1238,1219,1262,1228,425,377,500,870,1,1,85065562,1049,-11.21,0.54,12,0.54,-110.00,2273.00,2220,20240509,-44.46,1047,20241209,17.77,1556,-20.76,20250131,1195,3.18,20250306,2220,-44.46,20240509,1047,17.77,20241209,0.58,N,183490,500,425 억,,4408772,N,N,0,N,00,N
20250311,140858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1257,0,3,0.00,501640400,388277,998.40,1250,1344,1225,1634,880,1257,1291.97,5.18,0,-52748,1287,1272,1253,1238,1219,1262,1228,425,377,500,870,1,1,85065562,1069,-11.43,0.55,12,0.46,-110.00,2273.00,2220,20240509,-43.38,1047,20241209,20.06,1556,-19.22,20250131,1195,5.19,20250306,2220,-43.38,20240509,1047,20.06,20241209,0.58,N,183490,500,425 억,,4408772,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 160901 57 100.00 KOSDAQ 제약 N N N N N 1232 21 2 1.73 82928493 67564 14.00 1211 1247 1211 1574 848 1211 1227.41 5.14 0 2853 1388 1299 1255 1166 1122 1277 1144 425 363 500 840 1 1 85065562 1048 -11.20 0.54 12 0.08 -110.00 2273.00 2220 20240509 -44.50 1047 20241209 17.67 1556 -20.82 20250131 1195 3.10 20250306 2220 -44.50 20240509 1047 17.67 20241209 0.58 N 183490 500 425 억 4371018 N N 0 N 00 N
3 20250312 150902 57 100.00 KOSDAQ 제약 N N N N N 1223 12 2 0.99 79399759 64682 13.41 1211 1247 1211 1574 848 1211 1227.54 5.14 0 3614 1388 1299 1255 1166 1122 1277 1144 425 363 500 840 1 1 85065562 1040 -11.12 0.54 12 0.08 -110.00 2273.00 2220 20240509 -44.91 1047 20241209 16.81 1556 -21.40 20250131 1195 2.34 20250306 2220 -44.91 20240509 1047 16.81 20241209 0.58 N 183490 500 425 억 4371018 N N 0 N 00 N
4 20250312 140900 57 100.00 KOSDAQ 제약 N N N N N 1230 19 2 1.57 73130331 59564 12.35 1211 1247 1211 1574 848 1211 1227.76 5.14 0 2321 1388 1299 1255 1166 1122 1277 1144 425 363 500 840 1 1 85065562 1046 -11.18 0.54 12 0.07 -110.00 2273.00 2220 20240509 -44.59 1047 20241209 17.48 1556 -20.95 20250131 1195 2.93 20250306 2220 -44.59 20240509 1047 17.48 20241209 0.58 N 183490 500 425 억 4371018 N N 0 N 00 N
5 20250312 130900 57 100.00 KOSDAQ 제약 N N N N N 1228 17 2 1.40 65665532 53486 11.09 1211 1247 1211 1574 848 1211 1227.71 5.14 0 -635 1388 1299 1255 1166 1122 1277 1144 425 363 500 840 1 1 85065562 1045 -11.16 0.54 12 0.06 -110.00 2273.00 2220 20240509 -44.68 1047 20241209 17.29 1556 -21.08 20250131 1195 2.76 20250306 2220 -44.68 20240509 1047 17.29 20241209 0.58 N 183490 500 425 억 4371018 N N 0 N 00 N
6 20250312 120903 57 100.00 KOSDAQ 제약 N N N N N 1225 14 2 1.16 55569614 45248 9.38 1211 1247 1211 1574 848 1211 1228.11 5.14 0 -394 1388 1299 1255 1166 1122 1277 1144 425 363 500 840 1 1 85065562 1042 -11.14 0.54 12 0.05 -110.00 2273.00 2220 20240509 -44.82 1047 20241209 17.00 1556 -21.27 20250131 1195 2.51 20250306 2220 -44.82 20240509 1047 17.00 20241209 0.58 N 183490 500 425 억 4371018 N N 0 N 00 N
7 20250312 110856 57 100.00 KOSDAQ 제약 N N N N N 1225 14 2 1.16 43677716 35548 7.37 1211 1247 1211 1574 848 1211 1228.70 5.14 0 152 1388 1299 1255 1166 1122 1277 1144 425 363 500 840 1 1 85065562 1042 -11.14 0.54 12 0.04 -110.00 2273.00 2220 20240509 -44.82 1047 20241209 17.00 1556 -21.27 20250131 1195 2.51 20250306 2220 -44.82 20240509 1047 17.00 20241209 0.58 N 183490 500 425 억 4371018 N N 0 N 00 N
8 20250312 100858 57 100.00 KOSDAQ 제약 N N N N N 1239 28 2 2.31 32390091 26354 5.46 1211 1247 1211 1574 848 1211 1229.04 5.14 0 1729 1388 1299 1255 1166 1122 1277 1144 425 363 500 840 1 1 85065562 1054 -11.26 0.55 12 0.03 -110.00 2273.00 2220 20240509 -44.19 1047 20241209 18.34 1556 -20.37 20250131 1195 3.68 20250306 2220 -44.19 20240509 1047 18.34 20241209 0.58 N 183490 500 425 억 4371018 N N 0 N 00 N
9 20250312 090904 57 100.00 KOSDAQ 제약 N N N N N 1227 16 2 1.32 2107655 1737 0.36 1211 1247 1211 1574 848 1211 1213.39 5.14 0 -211 1388 1299 1255 1166 1122 1277 1144 425 363 500 840 1 1 85065562 1044 -11.15 0.54 12 0.00 -110.00 2273.00 2220 20240509 -44.73 1047 20241209 17.19 1556 -21.14 20250131 1195 2.68 20250306 2220 -44.73 20240509 1047 17.19 20241209 0.58 N 183490 500 425 억 4371018 N N 0 N 00 N
10 20250311 160853 57 100.00 KOSDAQ 제약 N N N N N 1211 -46 5 -3.66 617458326 482273 1240.10 1250 1344 1211 1634 880 1257 1280.31 5.18 0 -37467 1287 1272 1253 1238 1219 1262 1228 425 377 500 870 1 1 85065562 1030 -11.01 0.53 12 0.57 -110.00 2273.00 2220 20240509 -45.45 1047 20241209 15.66 1556 -22.17 20250131 1195 1.34 20250306 2220 -45.45 20240509 1047 15.66 20241209 0.58 N 183490 500 425 억 4408772 N N 0 N 00 N
11 20250311 150857 57 100.00 KOSDAQ 제약 N N N N N 1233 -24 5 -1.91 594328190 463276 1191.25 1250 1344 1225 1634 880 1257 1282.88 5.18 0 -24480 1287 1272 1253 1238 1219 1262 1228 425 377 500 870 1 1 85065562 1049 -11.21 0.54 12 0.54 -110.00 2273.00 2220 20240509 -44.46 1047 20241209 17.77 1556 -20.76 20250131 1195 3.18 20250306 2220 -44.46 20240509 1047 17.77 20241209 0.58 N 183490 500 425 억 4408772 N N 0 N 00 N
12 20250311 140858 57 100.00 KOSDAQ 제약 N N N N N 1257 0 3 0.00 501640400 388277 998.40 1250 1344 1225 1634 880 1257 1291.97 5.18 0 -52748 1287 1272 1253 1238 1219 1262 1228 425 377 500 870 1 1 85065562 1069 -11.43 0.55 12 0.46 -110.00 2273.00 2220 20240509 -43.38 1047 20241209 20.06 1556 -19.22 20250131 1195 5.19 20250306 2220 -43.38 20240509 1047 20.06 20241209 0.58 N 183490 500 425 억 4408772 N N 0 N 00 N