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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160909,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1620,-29,5,-1.76,165970004,102008,177.32,1651,1678,1617,2140,1155,1649,1627.03,0.90,0,9216,1691,1670,1647,1626,1603,1658,1614,188,491,500,1050,1,1,37558368,608,-1.94,0.98,12,0.27,-837.00,1649.00,3490,20240722,-53.58,1617,20250318,0.19,1947,-16.80,20250102,1617,0.19,20250318,3490,-53.58,20240722,1617,0.19,20250318,0.21,N,175250,500,187 억,,339831,N,N,0,N,00,N
20250318,150913,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1627,-22,5,-1.33,156499493,96166,167.17,1651,1678,1617,2140,1155,1649,1627.39,0.90,0,11136,1691,1670,1647,1626,1603,1658,1614,188,491,500,1050,1,1,37558368,611,-1.94,0.99,12,0.26,-837.00,1649.00,3490,20240722,-53.38,1617,20250318,0.62,1947,-16.44,20250102,1617,0.62,20250318,3490,-53.38,20240722,1617,0.62,20250318,0.21,N,175250,500,187 억,,339831,N,N,0,N,00,N
20250318,140910,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1629,-20,5,-1.21,141047610,86660,150.64,1651,1678,1617,2140,1155,1649,1627.60,0.90,0,14507,1691,1670,1647,1626,1603,1658,1614,188,491,500,1050,1,1,37558368,612,-1.95,0.99,12,0.23,-837.00,1649.00,3490,20240722,-53.32,1617,20250318,0.74,1947,-16.33,20250102,1617,0.74,20250318,3490,-53.32,20240722,1617,0.74,20250318,0.21,N,175250,500,187 억,,339831,N,N,0,N,00,N
20250318,130910,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1626,-23,5,-1.39,129756476,79726,138.59,1651,1678,1617,2140,1155,1649,1627.53,0.90,0,17584,1691,1670,1647,1626,1603,1658,1614,188,491,500,1050,1,1,37558368,611,-1.94,0.99,12,0.21,-837.00,1649.00,3490,20240722,-53.41,1617,20250318,0.56,1947,-16.49,20250102,1617,0.56,20250318,3490,-53.41,20240722,1617,0.56,20250318,0.21,N,175250,500,187 억,,339831,N,N,0,N,00,N
20250318,120911,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1629,-20,5,-1.21,114182535,70151,121.94,1651,1678,1617,2140,1155,1649,1627.67,0.90,0,17822,1691,1670,1647,1626,1603,1658,1614,188,491,500,1050,1,1,37558368,612,-1.95,0.99,12,0.19,-837.00,1649.00,3490,20240722,-53.32,1617,20250318,0.74,1947,-16.33,20250102,1617,0.74,20250318,3490,-53.32,20240722,1617,0.74,20250318,0.21,N,175250,500,187 억,,339831,N,N,0,N,00,N
20250318,110908,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1632,-17,5,-1.03,104273094,64073,111.38,1651,1678,1617,2140,1155,1649,1627.41,0.90,0,18078,1691,1670,1647,1626,1603,1658,1614,188,491,500,1050,1,1,37558368,613,-1.95,0.99,12,0.17,-837.00,1649.00,3490,20240722,-53.24,1617,20250318,0.93,1947,-16.18,20250102,1617,0.93,20250318,3490,-53.24,20240722,1617,0.93,20250318,0.21,N,175250,500,187 억,,339831,N,N,0,N,00,N
20250318,100912,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1633,-16,5,-0.97,98678595,60641,105.41,1651,1678,1617,2140,1155,1649,1627.26,0.90,0,17658,1691,1670,1647,1626,1603,1658,1614,188,491,500,1050,1,1,37558368,613,-1.95,0.99,12,0.16,-837.00,1649.00,3490,20240722,-53.21,1617,20250318,0.99,1947,-16.13,20250102,1617,0.99,20250318,3490,-53.21,20240722,1617,0.99,20250318,0.21,N,175250,500,187 억,,339831,N,N,0,N,00,N
20250318,090914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1657,8,2,0.49,1961220,1186,2.06,1651,1678,1651,2140,1155,1649,1653.64,0.90,0,642,1691,1670,1647,1626,1603,1658,1614,188,491,500,1050,1,1,37558368,622,-1.98,1.00,12,0.00,-837.00,1649.00,3490,20240722,-52.52,1620,20250221,2.28,1947,-14.89,20250102,1620,2.28,20250221,3490,-52.52,20240722,1620,2.28,20250221,0.21,N,175250,500,187 억,,339831,N,N,0,N,00,N
20250317,160908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1649,-19,5,-1.14,94844532,57527,123.67,1668,1668,1624,2165,1168,1668,1648.70,0.93,0,-3832,1698,1682,1666,1650,1634,1691,1659,188,497,500,1060,1,1,37558368,619,-1.97,1.00,12,0.15,-837.00,1649.00,3490,20240722,-52.75,1620,20250221,1.79,1947,-15.31,20250102,1620,1.79,20250221,3490,-52.75,20240722,1620,1.79,20250221,0.21,N,175250,500,187 억,,347768,N,N,0,N,00,N
20250317,150907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1649,-19,5,-1.14,93575409,56757,122.02,1668,1668,1624,2165,1168,1668,1648.70,0.93,0,-3187,1698,1682,1666,1650,1634,1691,1659,188,497,500,1060,1,1,37558368,619,-1.97,1.00,12,0.15,-837.00,1649.00,3490,20240722,-52.75,1620,20250221,1.79,1947,-15.31,20250102,1620,1.79,20250221,3490,-52.75,20240722,1620,1.79,20250221,0.21,N,175250,500,187 억,,347768,N,N,0,N,00,N
20250317,140909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1652,-16,5,-0.96,81054888,49135,105.63,1668,1668,1624,2165,1168,1668,1649.64,0.93,0,-6928,1698,1682,1666,1650,1634,1691,1659,188,497,500,1060,1,1,37558368,620,-1.97,1.00,12,0.13,-837.00,1649.00,3490,20240722,-52.66,1620,20250221,1.98,1947,-15.15,20250102,1620,1.98,20250221,3490,-52.66,20240722,1620,1.98,20250221,0.21,N,175250,500,187 억,,347768,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 20250318 160909 57 100.00 KOSDAQ 신저가 제약 N N N N N 1620 -29 5 -1.76 165970004 102008 177.32 1651 1678 1617 2140 1155 1649 1627.03 0.90 0 9216 1691 1670 1647 1626 1603 1658 1614 188 491 500 1050 1 1 37558368 608 -1.94 0.98 12 0.27 -837.00 1649.00 3490 20240722 -53.58 1617 20250318 0.19 1947 -16.80 20250102 1617 0.19 20250318 3490 -53.58 20240722 1617 0.19 20250318 0.21 N 175250 500 187 억 339831 N N 0 N 00 N
3 20250318 150913 57 100.00 KOSDAQ 신저가 제약 N N N N N 1627 -22 5 -1.33 156499493 96166 167.17 1651 1678 1617 2140 1155 1649 1627.39 0.90 0 11136 1691 1670 1647 1626 1603 1658 1614 188 491 500 1050 1 1 37558368 611 -1.94 0.99 12 0.26 -837.00 1649.00 3490 20240722 -53.38 1617 20250318 0.62 1947 -16.44 20250102 1617 0.62 20250318 3490 -53.38 20240722 1617 0.62 20250318 0.21 N 175250 500 187 억 339831 N N 0 N 00 N
4 20250318 140910 57 100.00 KOSDAQ 신저가 제약 N N N N N 1629 -20 5 -1.21 141047610 86660 150.64 1651 1678 1617 2140 1155 1649 1627.60 0.90 0 14507 1691 1670 1647 1626 1603 1658 1614 188 491 500 1050 1 1 37558368 612 -1.95 0.99 12 0.23 -837.00 1649.00 3490 20240722 -53.32 1617 20250318 0.74 1947 -16.33 20250102 1617 0.74 20250318 3490 -53.32 20240722 1617 0.74 20250318 0.21 N 175250 500 187 억 339831 N N 0 N 00 N
5 20250318 130910 57 100.00 KOSDAQ 신저가 제약 N N N N N 1626 -23 5 -1.39 129756476 79726 138.59 1651 1678 1617 2140 1155 1649 1627.53 0.90 0 17584 1691 1670 1647 1626 1603 1658 1614 188 491 500 1050 1 1 37558368 611 -1.94 0.99 12 0.21 -837.00 1649.00 3490 20240722 -53.41 1617 20250318 0.56 1947 -16.49 20250102 1617 0.56 20250318 3490 -53.41 20240722 1617 0.56 20250318 0.21 N 175250 500 187 억 339831 N N 0 N 00 N
6 20250318 120911 57 100.00 KOSDAQ 신저가 제약 N N N N N 1629 -20 5 -1.21 114182535 70151 121.94 1651 1678 1617 2140 1155 1649 1627.67 0.90 0 17822 1691 1670 1647 1626 1603 1658 1614 188 491 500 1050 1 1 37558368 612 -1.95 0.99 12 0.19 -837.00 1649.00 3490 20240722 -53.32 1617 20250318 0.74 1947 -16.33 20250102 1617 0.74 20250318 3490 -53.32 20240722 1617 0.74 20250318 0.21 N 175250 500 187 억 339831 N N 0 N 00 N
7 20250318 110908 57 100.00 KOSDAQ 신저가 제약 N N N N N 1632 -17 5 -1.03 104273094 64073 111.38 1651 1678 1617 2140 1155 1649 1627.41 0.90 0 18078 1691 1670 1647 1626 1603 1658 1614 188 491 500 1050 1 1 37558368 613 -1.95 0.99 12 0.17 -837.00 1649.00 3490 20240722 -53.24 1617 20250318 0.93 1947 -16.18 20250102 1617 0.93 20250318 3490 -53.24 20240722 1617 0.93 20250318 0.21 N 175250 500 187 억 339831 N N 0 N 00 N
8 20250318 100912 57 100.00 KOSDAQ 신저가 제약 N N N N N 1633 -16 5 -0.97 98678595 60641 105.41 1651 1678 1617 2140 1155 1649 1627.26 0.90 0 17658 1691 1670 1647 1626 1603 1658 1614 188 491 500 1050 1 1 37558368 613 -1.95 0.99 12 0.16 -837.00 1649.00 3490 20240722 -53.21 1617 20250318 0.99 1947 -16.13 20250102 1617 0.99 20250318 3490 -53.21 20240722 1617 0.99 20250318 0.21 N 175250 500 187 억 339831 N N 0 N 00 N
9 20250318 090914 57 100.00 KOSDAQ 제약 N N N N N 1657 8 2 0.49 1961220 1186 2.06 1651 1678 1651 2140 1155 1649 1653.64 0.90 0 642 1691 1670 1647 1626 1603 1658 1614 188 491 500 1050 1 1 37558368 622 -1.98 1.00 12 0.00 -837.00 1649.00 3490 20240722 -52.52 1620 20250221 2.28 1947 -14.89 20250102 1620 2.28 20250221 3490 -52.52 20240722 1620 2.28 20250221 0.21 N 175250 500 187 억 339831 N N 0 N 00 N
10 20250317 160908 57 100.00 KOSDAQ 제약 N N N N N 1649 -19 5 -1.14 94844532 57527 123.67 1668 1668 1624 2165 1168 1668 1648.70 0.93 0 -3832 1698 1682 1666 1650 1634 1691 1659 188 497 500 1060 1 1 37558368 619 -1.97 1.00 12 0.15 -837.00 1649.00 3490 20240722 -52.75 1620 20250221 1.79 1947 -15.31 20250102 1620 1.79 20250221 3490 -52.75 20240722 1620 1.79 20250221 0.21 N 175250 500 187 억 347768 N N 0 N 00 N
11 20250317 150907 57 100.00 KOSDAQ 제약 N N N N N 1649 -19 5 -1.14 93575409 56757 122.02 1668 1668 1624 2165 1168 1668 1648.70 0.93 0 -3187 1698 1682 1666 1650 1634 1691 1659 188 497 500 1060 1 1 37558368 619 -1.97 1.00 12 0.15 -837.00 1649.00 3490 20240722 -52.75 1620 20250221 1.79 1947 -15.31 20250102 1620 1.79 20250221 3490 -52.75 20240722 1620 1.79 20250221 0.21 N 175250 500 187 억 347768 N N 0 N 00 N
12 20250317 140909 57 100.00 KOSDAQ 제약 N N N N N 1652 -16 5 -0.96 81054888 49135 105.63 1668 1668 1624 2165 1168 1668 1649.64 0.93 0 -6928 1698 1682 1666 1650 1634 1691 1659 188 497 500 1060 1 1 37558368 620 -1.97 1.00 12 0.13 -837.00 1649.00 3490 20240722 -52.66 1620 20250221 1.98 1947 -15.15 20250102 1620 1.98 20250221 3490 -52.66 20240722 1620 1.98 20250221 0.21 N 175250 500 187 억 347768 N N 0 N 00 N