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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
166480/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
20250317,160903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3565,-65,5,-1.79,437972965,122669,52.63,3570,3660,3480,4715,2545,3630,3570.36,0.85,0,-4928,3953,3791,3648,3486,3343,3720,3415,164,1085,500,2460,5,1,32870376,1172,-6.63,1.96,12,0.37,-538.00,1815.00,15610,20241022,-77.16,3075,20250210,15.93,4450,-19.89,20250108,3075,15.93,20250210,15610,-77.16,20241022,3075,15.93,20250210,1.07,N,166480,500,164 억,,277946,N,N,152,N,00,N
20250317,150902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3600,-30,5,-0.83,420858905,117872,50.57,3570,3660,3480,4715,2545,3630,3570.47,0.85,0,-4486,3953,3791,3648,3486,3343,3720,3415,164,1085,500,2460,5,1,32870376,1183,-6.69,1.98,12,0.36,-538.00,1815.00,15610,20241022,-76.94,3075,20250210,17.07,4450,-19.10,20250108,3075,17.07,20250210,15610,-76.94,20241022,3075,17.07,20250210,1.07,N,166480,500,164 억,,277946,N,N,131,N,00,N
20250317,140903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3605,-25,5,-0.69,396705065,111146,47.68,3570,3660,3480,4715,2545,3630,3569.22,0.85,0,-2244,3953,3791,3648,3486,3343,3720,3415,164,1085,500,2460,5,1,32870376,1185,-6.70,1.99,12,0.34,-538.00,1815.00,15610,20241022,-76.91,3075,20250210,17.24,4450,-18.99,20250108,3075,17.24,20250210,15610,-76.91,20241022,3075,17.24,20250210,1.07,N,166480,500,164 억,,277946,N,N,131,N,00,N
20250317,130903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3640,10,2,0.28,349196355,98041,42.06,3570,3660,3480,4715,2545,3630,3561.74,0.85,0,-1836,3953,3791,3648,3486,3343,3720,3415,164,1085,500,2460,5,1,32870376,1196,-6.77,2.01,12,0.30,-538.00,1815.00,15610,20241022,-76.68,3075,20250210,18.37,4450,-18.20,20250108,3075,18.37,20250210,15610,-76.68,20241022,3075,18.37,20250210,1.07,N,166480,500,164 억,,277946,N,N,131,N,00,N
20250317,120902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3595,-35,5,-0.96,290999400,81911,35.14,3570,3650,3480,4715,2545,3630,3552.63,0.85,0,-3366,3953,3791,3648,3486,3343,3720,3415,164,1085,500,2460,5,1,32870376,1182,-6.68,1.98,12,0.25,-538.00,1815.00,15610,20241022,-76.97,3075,20250210,16.91,4450,-19.21,20250108,3075,16.91,20250210,15610,-76.97,20241022,3075,16.91,20250210,1.07,N,166480,500,164 억,,277946,N,N,131,N,00,N
20250317,110902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3585,-45,5,-1.24,262552245,74013,31.75,3570,3650,3480,4715,2545,3630,3547.38,0.85,0,-90,3953,3791,3648,3486,3343,3720,3415,164,1085,500,2460,5,1,32870376,1178,-6.66,1.98,12,0.23,-538.00,1815.00,15610,20241022,-77.03,3075,20250210,16.59,4450,-19.44,20250108,3075,16.59,20250210,15610,-77.03,20241022,3075,16.59,20250210,1.07,N,166480,500,164 억,,277946,N,N,131,N,00,N
20250317,100902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3545,-85,5,-2.34,202576775,57201,24.54,3570,3650,3480,4715,2545,3630,3541.49,0.85,0,-7365,3953,3791,3648,3486,3343,3720,3415,164,1085,500,2460,5,1,32870376,1165,-6.59,1.95,12,0.17,-538.00,1815.00,15610,20241022,-77.29,3075,20250210,15.28,4450,-20.34,20250108,3075,15.28,20250210,15610,-77.29,20241022,3075,15.28,20250210,1.07,N,166480,500,164 억,,277946,N,N,131,N,00,N
20250317,090903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3610,-20,5,-0.55,32193055,8947,3.84,3570,3650,3570,4715,2545,3630,3598.20,0.85,0,953,3953,3791,3648,3486,3343,3720,3415,164,1085,500,2460,5,1,32870376,1187,-6.71,1.99,12,0.03,-538.00,1815.00,15610,20241022,-76.87,3075,20250210,17.40,4450,-18.88,20250108,3075,17.40,20250210,15610,-76.87,20241022,3075,17.40,20250210,1.07,N,166480,500,164 억,,277946,N,N,131,N,00,N
20250314,160858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3630,-90,5,-2.42,840138553,231996,104.50,3720,3810,3505,4835,2605,3720,3621.35,0.89,0,-13392,3983,3851,3778,3646,3573,3815,3610,164,1115,500,2520,5,1,32870376,1193,-6.75,2.00,12,0.71,-538.00,1815.00,15610,20241022,-76.75,3075,20250210,18.05,4450,-18.43,20250108,3075,18.05,20250210,15610,-76.75,20241022,3075,18.05,20250210,1.10,N,166480,500,164 억,,291161,N,N,131,N,00,N
20250314,150905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3600,-120,5,-3.23,803985239,222009,100.01,3720,3810,3505,4835,2605,3720,3621.41,0.89,0,-12441,3983,3851,3778,3646,3573,3815,3610,164,1115,500,2520,5,1,32870376,1183,-6.69,1.98,12,0.68,-538.00,1815.00,15610,20241022,-76.94,3075,20250210,17.07,4450,-19.10,20250108,3075,17.07,20250210,15610,-76.94,20241022,3075,17.07,20250210,1.10,N,166480,500,164 억,,291161,N,N,0,N,00,N
20250314,140859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3590,-130,5,-3.49,742412755,204963,92.33,3720,3810,3505,4835,2605,3720,3622.18,0.89,0,-18055,3983,3851,3778,3646,3573,3815,3610,164,1115,500,2520,5,1,32870376,1180,-6.67,1.98,12,0.62,-538.00,1815.00,15610,20241022,-77.00,3075,20250210,16.75,4450,-19.33,20250108,3075,16.75,20250210,15610,-77.00,20241022,3075,16.75,20250210,1.10,N,166480,500,164 억,,291161,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 20250317 160903 57 100.00 KOSDAQ 제약 N N N N N 3565 -65 5 -1.79 437972965 122669 52.63 3570 3660 3480 4715 2545 3630 3570.36 0.85 0 -4928 3953 3791 3648 3486 3343 3720 3415 164 1085 500 2460 5 1 32870376 1172 -6.63 1.96 12 0.37 -538.00 1815.00 15610 20241022 -77.16 3075 20250210 15.93 4450 -19.89 20250108 3075 15.93 20250210 15610 -77.16 20241022 3075 15.93 20250210 1.07 N 166480 500 164 억 277946 N N 152 N 00 N
3 20250317 150902 57 100.00 KOSDAQ 제약 N N N N N 3600 -30 5 -0.83 420858905 117872 50.57 3570 3660 3480 4715 2545 3630 3570.47 0.85 0 -4486 3953 3791 3648 3486 3343 3720 3415 164 1085 500 2460 5 1 32870376 1183 -6.69 1.98 12 0.36 -538.00 1815.00 15610 20241022 -76.94 3075 20250210 17.07 4450 -19.10 20250108 3075 17.07 20250210 15610 -76.94 20241022 3075 17.07 20250210 1.07 N 166480 500 164 억 277946 N N 131 N 00 N
4 20250317 140903 57 100.00 KOSDAQ 제약 N N N N N 3605 -25 5 -0.69 396705065 111146 47.68 3570 3660 3480 4715 2545 3630 3569.22 0.85 0 -2244 3953 3791 3648 3486 3343 3720 3415 164 1085 500 2460 5 1 32870376 1185 -6.70 1.99 12 0.34 -538.00 1815.00 15610 20241022 -76.91 3075 20250210 17.24 4450 -18.99 20250108 3075 17.24 20250210 15610 -76.91 20241022 3075 17.24 20250210 1.07 N 166480 500 164 억 277946 N N 131 N 00 N
5 20250317 130903 57 100.00 KOSDAQ 제약 N N N N N 3640 10 2 0.28 349196355 98041 42.06 3570 3660 3480 4715 2545 3630 3561.74 0.85 0 -1836 3953 3791 3648 3486 3343 3720 3415 164 1085 500 2460 5 1 32870376 1196 -6.77 2.01 12 0.30 -538.00 1815.00 15610 20241022 -76.68 3075 20250210 18.37 4450 -18.20 20250108 3075 18.37 20250210 15610 -76.68 20241022 3075 18.37 20250210 1.07 N 166480 500 164 억 277946 N N 131 N 00 N
6 20250317 120902 57 100.00 KOSDAQ 제약 N N N N N 3595 -35 5 -0.96 290999400 81911 35.14 3570 3650 3480 4715 2545 3630 3552.63 0.85 0 -3366 3953 3791 3648 3486 3343 3720 3415 164 1085 500 2460 5 1 32870376 1182 -6.68 1.98 12 0.25 -538.00 1815.00 15610 20241022 -76.97 3075 20250210 16.91 4450 -19.21 20250108 3075 16.91 20250210 15610 -76.97 20241022 3075 16.91 20250210 1.07 N 166480 500 164 억 277946 N N 131 N 00 N
7 20250317 110902 57 100.00 KOSDAQ 제약 N N N N N 3585 -45 5 -1.24 262552245 74013 31.75 3570 3650 3480 4715 2545 3630 3547.38 0.85 0 -90 3953 3791 3648 3486 3343 3720 3415 164 1085 500 2460 5 1 32870376 1178 -6.66 1.98 12 0.23 -538.00 1815.00 15610 20241022 -77.03 3075 20250210 16.59 4450 -19.44 20250108 3075 16.59 20250210 15610 -77.03 20241022 3075 16.59 20250210 1.07 N 166480 500 164 억 277946 N N 131 N 00 N
8 20250317 100902 57 100.00 KOSDAQ 제약 N N N N N 3545 -85 5 -2.34 202576775 57201 24.54 3570 3650 3480 4715 2545 3630 3541.49 0.85 0 -7365 3953 3791 3648 3486 3343 3720 3415 164 1085 500 2460 5 1 32870376 1165 -6.59 1.95 12 0.17 -538.00 1815.00 15610 20241022 -77.29 3075 20250210 15.28 4450 -20.34 20250108 3075 15.28 20250210 15610 -77.29 20241022 3075 15.28 20250210 1.07 N 166480 500 164 억 277946 N N 131 N 00 N
9 20250317 090903 57 100.00 KOSDAQ 제약 N N N N N 3610 -20 5 -0.55 32193055 8947 3.84 3570 3650 3570 4715 2545 3630 3598.20 0.85 0 953 3953 3791 3648 3486 3343 3720 3415 164 1085 500 2460 5 1 32870376 1187 -6.71 1.99 12 0.03 -538.00 1815.00 15610 20241022 -76.87 3075 20250210 17.40 4450 -18.88 20250108 3075 17.40 20250210 15610 -76.87 20241022 3075 17.40 20250210 1.07 N 166480 500 164 억 277946 N N 131 N 00 N
10 20250314 160858 57 100.00 KOSDAQ 제약 N N N N N 3630 -90 5 -2.42 840138553 231996 104.50 3720 3810 3505 4835 2605 3720 3621.35 0.89 0 -13392 3983 3851 3778 3646 3573 3815 3610 164 1115 500 2520 5 1 32870376 1193 -6.75 2.00 12 0.71 -538.00 1815.00 15610 20241022 -76.75 3075 20250210 18.05 4450 -18.43 20250108 3075 18.05 20250210 15610 -76.75 20241022 3075 18.05 20250210 1.10 N 166480 500 164 억 291161 N N 131 N 00 N
11 20250314 150905 57 100.00 KOSDAQ 제약 N N N N N 3600 -120 5 -3.23 803985239 222009 100.01 3720 3810 3505 4835 2605 3720 3621.41 0.89 0 -12441 3983 3851 3778 3646 3573 3815 3610 164 1115 500 2520 5 1 32870376 1183 -6.69 1.98 12 0.68 -538.00 1815.00 15610 20241022 -76.94 3075 20250210 17.07 4450 -19.10 20250108 3075 17.07 20250210 15610 -76.94 20241022 3075 17.07 20250210 1.10 N 166480 500 164 억 291161 N N 0 N 00 N
12 20250314 140859 57 100.00 KOSDAQ 제약 N N N N N 3590 -130 5 -3.49 742412755 204963 92.33 3720 3810 3505 4835 2605 3720 3622.18 0.89 0 -18055 3983 3851 3778 3646 3573 3815 3610 164 1115 500 2520 5 1 32870376 1180 -6.67 1.98 12 0.62 -538.00 1815.00 15610 20241022 -77.00 3075 20250210 16.75 4450 -19.33 20250108 3075 16.75 20250210 15610 -77.00 20241022 3075 16.75 20250210 1.10 N 166480 500 164 억 291161 N N 0 N 00 N