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
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
20250318,160912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1881,-22,5,-1.16,51919706,27580,236.35,1902,1910,1850,2470,1333,1903,1882.51,2.76,0,-11055,1945,1923,1893,1871,1841,1935,1883,46,567,500,1250,1,1,9140444,172,-6.01,1.28,12,0.30,-313.00,1465.00,4675,20240926,-59.76,1576,20250307,19.35,2980,-36.88,20250206,1576,19.35,20250307,4675,-59.76,20240926,1576,19.35,20250307,0.84,N,179530,500,45 억,,252453,N,N,0,N,00,N
20250318,150917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1886,-17,5,-0.89,51328879,27266,233.66,1902,1910,1850,2470,1333,1903,1882.52,2.76,0,-11042,1945,1923,1893,1871,1841,1935,1883,46,567,500,1250,1,1,9140444,172,-6.03,1.29,12,0.30,-313.00,1465.00,4675,20240926,-59.66,1576,20250307,19.67,2980,-36.71,20250206,1576,19.67,20250307,4675,-59.66,20240926,1576,19.67,20250307,0.84,N,179530,500,45 억,,252453,N,N,0,N,00,N
20250318,140914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1880,-23,5,-1.21,50655256,26908,230.59,1902,1910,1850,2470,1333,1903,1882.54,2.76,0,-11021,1945,1923,1893,1871,1841,1935,1883,46,567,500,1250,1,1,9140444,172,-6.01,1.28,12,0.29,-313.00,1465.00,4675,20240926,-59.79,1576,20250307,19.29,2980,-36.91,20250206,1576,19.29,20250307,4675,-59.79,20240926,1576,19.29,20250307,0.84,N,179530,500,45 억,,252453,N,N,0,N,00,N
20250318,130913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1891,-12,5,-0.63,48128681,25566,219.09,1902,1910,1850,2470,1333,1903,1882.53,2.76,0,-11021,1945,1923,1893,1871,1841,1935,1883,46,567,500,1250,1,1,9140444,173,-6.04,1.29,12,0.28,-313.00,1465.00,4675,20240926,-59.55,1576,20250307,19.99,2980,-36.54,20250206,1576,19.99,20250307,4675,-59.55,20240926,1576,19.99,20250307,0.84,N,179530,500,45 억,,252453,N,N,0,N,00,N
20250318,120914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1890,-13,5,-0.68,43770570,23255,199.29,1902,1910,1850,2470,1333,1903,1882.20,2.76,0,-10945,1945,1923,1893,1871,1841,1935,1883,46,567,500,1250,1,1,9140444,173,-6.04,1.29,12,0.25,-313.00,1465.00,4675,20240926,-59.57,1576,20250307,19.92,2980,-36.58,20250206,1576,19.92,20250307,4675,-59.57,20240926,1576,19.92,20250307,0.84,N,179530,500,45 억,,252453,N,N,0,N,00,N
20250318,110912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1902,-1,5,-0.05,42437293,22552,193.26,1902,1910,1850,2470,1333,1903,1881.75,2.76,0,-10827,1945,1923,1893,1871,1841,1935,1883,46,567,500,1250,1,1,9140444,174,-6.08,1.30,12,0.25,-313.00,1465.00,4675,20240926,-59.32,1576,20250307,20.69,2980,-36.17,20250206,1576,20.69,20250307,4675,-59.32,20240926,1576,20.69,20250307,0.84,N,179530,500,45 억,,252453,N,N,0,N,00,N
20250318,100915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1858,-45,5,-2.36,18450372,9833,84.27,1902,1910,1855,2470,1333,1903,1876.37,2.76,0,-3233,1945,1923,1893,1871,1841,1935,1883,46,567,500,1250,1,1,9140444,170,-5.94,1.27,12,0.11,-313.00,1465.00,4675,20240926,-60.26,1576,20250307,17.89,2980,-37.65,20250206,1576,17.89,20250307,4675,-60.26,20240926,1576,17.89,20250307,0.84,N,179530,500,45 억,,252453,N,N,0,N,00,N
20250318,090918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1894,-9,5,-0.47,2597488,1367,11.71,1902,1910,1894,2470,1333,1903,1900.14,2.76,0,-1261,1945,1923,1893,1871,1841,1935,1883,46,567,500,1250,1,1,9140444,173,-6.05,1.29,12,0.01,-313.00,1465.00,4675,20240926,-59.49,1576,20250307,20.18,2980,-36.44,20250206,1576,20.18,20250307,4675,-59.49,20240926,1576,20.18,20250307,0.84,N,179530,500,45 억,,252453,N,N,0,N,00,N
20250317,160911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1903,40,2,2.15,22007485,11566,22.67,1863,1915,1863,2420,1305,1863,1902.77,2.77,0,-821,1977,1920,1885,1828,1793,1948,1856,46,557,500,1220,1,1,9140444,174,-6.08,1.30,12,0.13,-313.00,1465.00,4675,20240926,-59.29,1576,20250307,20.75,2980,-36.14,20250206,1576,20.75,20250307,4675,-59.29,20240926,1576,20.75,20250307,0.85,N,179530,500,45 억,,253274,N,N,0,N,00,N
20250317,150911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1890,27,2,1.45,21381505,11235,22.02,1863,1915,1863,2420,1305,1863,1903.12,2.77,0,-836,1977,1920,1885,1828,1793,1948,1856,46,557,500,1220,1,1,9140444,173,-6.04,1.29,12,0.12,-313.00,1465.00,4675,20240926,-59.57,1576,20250307,19.92,2980,-36.58,20250206,1576,19.92,20250307,4675,-59.57,20240926,1576,19.92,20250307,0.85,N,179530,500,45 억,,253274,N,N,0,N,00,N
20250317,140912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1909,46,2,2.47,13773305,7232,14.18,1863,1915,1863,2420,1305,1863,1904.49,2.77,0,598,1977,1920,1885,1828,1793,1948,1856,46,557,500,1220,1,1,9140444,174,-6.10,1.30,12,0.08,-313.00,1465.00,4675,20240926,-59.17,1576,20250307,21.13,2980,-35.94,20250206,1576,21.13,20250307,4675,-59.17,20240926,1576,21.13,20250307,0.85,N,179530,500,45 억,,253274,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 160912 57 100.00 KOSDAQ 제약 N N N N N 1881 -22 5 -1.16 51919706 27580 236.35 1902 1910 1850 2470 1333 1903 1882.51 2.76 0 -11055 1945 1923 1893 1871 1841 1935 1883 46 567 500 1250 1 1 9140444 172 -6.01 1.28 12 0.30 -313.00 1465.00 4675 20240926 -59.76 1576 20250307 19.35 2980 -36.88 20250206 1576 19.35 20250307 4675 -59.76 20240926 1576 19.35 20250307 0.84 N 179530 500 45 억 252453 N N 0 N 00 N
3 20250318 150917 57 100.00 KOSDAQ 제약 N N N N N 1886 -17 5 -0.89 51328879 27266 233.66 1902 1910 1850 2470 1333 1903 1882.52 2.76 0 -11042 1945 1923 1893 1871 1841 1935 1883 46 567 500 1250 1 1 9140444 172 -6.03 1.29 12 0.30 -313.00 1465.00 4675 20240926 -59.66 1576 20250307 19.67 2980 -36.71 20250206 1576 19.67 20250307 4675 -59.66 20240926 1576 19.67 20250307 0.84 N 179530 500 45 억 252453 N N 0 N 00 N
4 20250318 140914 57 100.00 KOSDAQ 제약 N N N N N 1880 -23 5 -1.21 50655256 26908 230.59 1902 1910 1850 2470 1333 1903 1882.54 2.76 0 -11021 1945 1923 1893 1871 1841 1935 1883 46 567 500 1250 1 1 9140444 172 -6.01 1.28 12 0.29 -313.00 1465.00 4675 20240926 -59.79 1576 20250307 19.29 2980 -36.91 20250206 1576 19.29 20250307 4675 -59.79 20240926 1576 19.29 20250307 0.84 N 179530 500 45 억 252453 N N 0 N 00 N
5 20250318 130913 57 100.00 KOSDAQ 제약 N N N N N 1891 -12 5 -0.63 48128681 25566 219.09 1902 1910 1850 2470 1333 1903 1882.53 2.76 0 -11021 1945 1923 1893 1871 1841 1935 1883 46 567 500 1250 1 1 9140444 173 -6.04 1.29 12 0.28 -313.00 1465.00 4675 20240926 -59.55 1576 20250307 19.99 2980 -36.54 20250206 1576 19.99 20250307 4675 -59.55 20240926 1576 19.99 20250307 0.84 N 179530 500 45 억 252453 N N 0 N 00 N
6 20250318 120914 57 100.00 KOSDAQ 제약 N N N N N 1890 -13 5 -0.68 43770570 23255 199.29 1902 1910 1850 2470 1333 1903 1882.20 2.76 0 -10945 1945 1923 1893 1871 1841 1935 1883 46 567 500 1250 1 1 9140444 173 -6.04 1.29 12 0.25 -313.00 1465.00 4675 20240926 -59.57 1576 20250307 19.92 2980 -36.58 20250206 1576 19.92 20250307 4675 -59.57 20240926 1576 19.92 20250307 0.84 N 179530 500 45 억 252453 N N 0 N 00 N
7 20250318 110912 57 100.00 KOSDAQ 제약 N N N N N 1902 -1 5 -0.05 42437293 22552 193.26 1902 1910 1850 2470 1333 1903 1881.75 2.76 0 -10827 1945 1923 1893 1871 1841 1935 1883 46 567 500 1250 1 1 9140444 174 -6.08 1.30 12 0.25 -313.00 1465.00 4675 20240926 -59.32 1576 20250307 20.69 2980 -36.17 20250206 1576 20.69 20250307 4675 -59.32 20240926 1576 20.69 20250307 0.84 N 179530 500 45 억 252453 N N 0 N 00 N
8 20250318 100915 57 100.00 KOSDAQ 제약 N N N N N 1858 -45 5 -2.36 18450372 9833 84.27 1902 1910 1855 2470 1333 1903 1876.37 2.76 0 -3233 1945 1923 1893 1871 1841 1935 1883 46 567 500 1250 1 1 9140444 170 -5.94 1.27 12 0.11 -313.00 1465.00 4675 20240926 -60.26 1576 20250307 17.89 2980 -37.65 20250206 1576 17.89 20250307 4675 -60.26 20240926 1576 17.89 20250307 0.84 N 179530 500 45 억 252453 N N 0 N 00 N
9 20250318 090918 57 100.00 KOSDAQ 제약 N N N N N 1894 -9 5 -0.47 2597488 1367 11.71 1902 1910 1894 2470 1333 1903 1900.14 2.76 0 -1261 1945 1923 1893 1871 1841 1935 1883 46 567 500 1250 1 1 9140444 173 -6.05 1.29 12 0.01 -313.00 1465.00 4675 20240926 -59.49 1576 20250307 20.18 2980 -36.44 20250206 1576 20.18 20250307 4675 -59.49 20240926 1576 20.18 20250307 0.84 N 179530 500 45 억 252453 N N 0 N 00 N
10 20250317 160911 57 100.00 KOSDAQ 제약 N N N N N 1903 40 2 2.15 22007485 11566 22.67 1863 1915 1863 2420 1305 1863 1902.77 2.77 0 -821 1977 1920 1885 1828 1793 1948 1856 46 557 500 1220 1 1 9140444 174 -6.08 1.30 12 0.13 -313.00 1465.00 4675 20240926 -59.29 1576 20250307 20.75 2980 -36.14 20250206 1576 20.75 20250307 4675 -59.29 20240926 1576 20.75 20250307 0.85 N 179530 500 45 억 253274 N N 0 N 00 N
11 20250317 150911 57 100.00 KOSDAQ 제약 N N N N N 1890 27 2 1.45 21381505 11235 22.02 1863 1915 1863 2420 1305 1863 1903.12 2.77 0 -836 1977 1920 1885 1828 1793 1948 1856 46 557 500 1220 1 1 9140444 173 -6.04 1.29 12 0.12 -313.00 1465.00 4675 20240926 -59.57 1576 20250307 19.92 2980 -36.58 20250206 1576 19.92 20250307 4675 -59.57 20240926 1576 19.92 20250307 0.85 N 179530 500 45 억 253274 N N 0 N 00 N
12 20250317 140912 57 100.00 KOSDAQ 제약 N N N N N 1909 46 2 2.47 13773305 7232 14.18 1863 1915 1863 2420 1305 1863 1904.49 2.77 0 598 1977 1920 1885 1828 1793 1948 1856 46 557 500 1220 1 1 9140444 174 -6.10 1.30 12 0.08 -313.00 1465.00 4675 20240926 -59.17 1576 20250307 21.13 2980 -35.94 20250206 1576 21.13 20250307 4675 -59.17 20240926 1576 21.13 20250307 0.85 N 179530 500 45 억 253274 N N 0 N 00 N