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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
174900/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
20250306,160838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12960,-80,5,-0.61,936400335,72219,105.43,13010,13250,12760,16950,9130,13040,12966.12,7.98,0,-868,13440,13240,13050,12850,12660,13340,12950,88,3910,500,9380,10,1,17589345,2280,-16.79,8.00,12,0.41,-772.00,1619.00,22150,20240305,-41.49,10830,20240805,19.67,15140,-14.40,20250107,12190,6.32,20250228,21750,-40.41,20240306,10830,19.67,20240805,1.50,N,174900,500,87 억,,1404352,N,N,6,N,00,N
20250306,150837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12980,-60,5,-0.46,906765815,69933,102.09,13010,13250,12760,16950,9130,13040,12966.21,7.98,0,-1861,13440,13240,13050,12850,12660,13340,12950,88,3910,500,9380,10,1,17589345,2283,-16.81,8.02,12,0.40,-772.00,1619.00,22150,20240305,-41.40,10830,20240805,19.85,15140,-14.27,20250107,12190,6.48,20250228,21750,-40.32,20240306,10830,19.85,20240805,1.50,N,174900,500,87 억,,1404352,N,N,0,N,00,N
20250306,140836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12900,-140,5,-1.07,842715885,64988,94.87,13010,13250,12760,16950,9130,13040,12967.25,7.98,0,-2895,13440,13240,13050,12850,12660,13340,12950,88,3910,500,9380,10,1,17589345,2269,-16.71,7.97,12,0.37,-772.00,1619.00,22150,20240305,-41.76,10830,20240805,19.11,15140,-14.80,20250107,12190,5.82,20250228,21750,-40.69,20240306,10830,19.11,20240805,1.50,N,174900,500,87 억,,1404352,N,N,0,N,00,N
20250306,130838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13080,40,2,0.31,708454625,54633,79.76,13010,13250,12760,16950,9130,13040,12967.52,7.98,0,-1701,13440,13240,13050,12850,12660,13340,12950,88,3910,500,9380,10,1,17589345,2301,-16.94,8.08,12,0.31,-772.00,1619.00,22150,20240305,-40.95,10830,20240805,20.78,15140,-13.61,20250107,12190,7.30,20250228,21750,-39.86,20240306,10830,20.78,20240805,1.50,N,174900,500,87 억,,1404352,N,N,0,N,00,N
20250306,120836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12940,-100,5,-0.77,623107970,48060,70.16,13010,13250,12760,16950,9130,13040,12965.21,7.98,0,-527,13440,13240,13050,12850,12660,13340,12950,88,3910,500,9380,10,1,17589345,2276,-16.76,7.99,12,0.27,-772.00,1619.00,22150,20240305,-41.58,10830,20240805,19.48,15140,-14.53,20250107,12190,6.15,20250228,21750,-40.51,20240306,10830,19.48,20240805,1.50,N,174900,500,87 억,,1404352,N,N,0,N,00,N
20250306,110833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13190,150,2,1.15,569319710,43936,64.14,13010,13250,12760,16950,9130,13040,12957.93,7.98,0,1976,13440,13240,13050,12850,12660,13340,12950,88,3910,500,9380,10,1,17589345,2320,-17.09,8.15,12,0.25,-772.00,1619.00,22150,20240305,-40.45,10830,20240805,21.79,15140,-12.88,20250107,12190,8.20,20250228,21750,-39.36,20240306,10830,21.79,20240805,1.50,N,174900,500,87 억,,1404352,N,N,0,N,00,N
20250306,100836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12790,-250,5,-1.92,322456155,25046,36.56,13010,13050,12780,16950,9130,13040,12874.56,7.98,0,-5330,13440,13240,13050,12850,12660,13340,12950,88,3910,500,9380,10,1,17589345,2250,-16.57,7.90,12,0.14,-772.00,1619.00,22150,20240305,-42.26,10830,20240805,18.10,15140,-15.52,20250107,12190,4.92,20250228,21750,-41.20,20240306,10830,18.10,20240805,1.50,N,174900,500,87 억,,1404352,N,N,0,N,00,N
20250306,090839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13000,-40,5,-0.31,66145430,5111,7.46,13010,13050,12860,16950,9130,13040,12941.78,7.98,0,-1410,13440,13240,13050,12850,12660,13340,12950,88,3910,500,9380,10,1,17589345,2287,-16.84,8.03,12,0.03,-772.00,1619.00,22150,20240305,-41.31,10830,20240805,20.04,15140,-14.13,20250107,12190,6.64,20250228,21750,-40.23,20240306,10830,20.04,20240805,1.50,N,174900,500,87 억,,1404352,N,N,0,N,00,N
20250305,160827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13040,40,2,0.31,886108380,67965,15.45,13000,13250,12860,16900,9100,13000,13037.72,7.91,0,12930,15013,14006,13293,12286,11573,13650,11930,88,3900,500,9360,10,1,17589345,2294,-16.89,8.05,12,0.39,-772.00,1619.00,22150,20240305,-41.13,10830,20240805,20.41,15140,-13.87,20250107,12190,6.97,20250228,22150,-41.13,20240305,10830,20.41,20240805,1.51,N,174900,500,87 억,,1391326,N,N,0,N,00,N
20250305,150831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13060,60,2,0.46,870455400,66765,15.17,13000,13250,12860,16900,9100,13000,13037.60,7.91,0,12736,15013,14006,13293,12286,11573,13650,11930,88,3900,500,9360,10,1,17589345,2297,-16.92,8.07,12,0.38,-772.00,1619.00,22150,20240305,-41.04,10830,20240805,20.59,15140,-13.74,20250107,12190,7.14,20250228,22150,-41.04,20240305,10830,20.59,20240805,1.51,N,174900,500,87 억,,1391326,N,N,0,N,00,N
20250305,140830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12990,-10,5,-0.08,782994280,60090,13.66,13000,13250,12860,16900,9100,13000,13030.36,7.91,0,12050,15013,14006,13293,12286,11573,13650,11930,88,3900,500,9360,10,1,17589345,2285,-16.83,8.02,12,0.34,-772.00,1619.00,22150,20240305,-41.35,10830,20240805,19.94,15140,-14.20,20250107,12190,6.56,20250228,22150,-41.35,20240305,10830,19.94,20240805,1.51,N,174900,500,87 억,,1391326,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 20250306 160838 57 100.00 KOSDAQ 제약 N N N N N 12960 -80 5 -0.61 936400335 72219 105.43 13010 13250 12760 16950 9130 13040 12966.12 7.98 0 -868 13440 13240 13050 12850 12660 13340 12950 88 3910 500 9380 10 1 17589345 2280 -16.79 8.00 12 0.41 -772.00 1619.00 22150 20240305 -41.49 10830 20240805 19.67 15140 -14.40 20250107 12190 6.32 20250228 21750 -40.41 20240306 10830 19.67 20240805 1.50 N 174900 500 87 억 1404352 N N 6 N 00 N
3 20250306 150837 57 100.00 KOSDAQ 제약 N N N N N 12980 -60 5 -0.46 906765815 69933 102.09 13010 13250 12760 16950 9130 13040 12966.21 7.98 0 -1861 13440 13240 13050 12850 12660 13340 12950 88 3910 500 9380 10 1 17589345 2283 -16.81 8.02 12 0.40 -772.00 1619.00 22150 20240305 -41.40 10830 20240805 19.85 15140 -14.27 20250107 12190 6.48 20250228 21750 -40.32 20240306 10830 19.85 20240805 1.50 N 174900 500 87 억 1404352 N N 0 N 00 N
4 20250306 140836 57 100.00 KOSDAQ 제약 N N N N N 12900 -140 5 -1.07 842715885 64988 94.87 13010 13250 12760 16950 9130 13040 12967.25 7.98 0 -2895 13440 13240 13050 12850 12660 13340 12950 88 3910 500 9380 10 1 17589345 2269 -16.71 7.97 12 0.37 -772.00 1619.00 22150 20240305 -41.76 10830 20240805 19.11 15140 -14.80 20250107 12190 5.82 20250228 21750 -40.69 20240306 10830 19.11 20240805 1.50 N 174900 500 87 억 1404352 N N 0 N 00 N
5 20250306 130838 57 100.00 KOSDAQ 제약 N N N N N 13080 40 2 0.31 708454625 54633 79.76 13010 13250 12760 16950 9130 13040 12967.52 7.98 0 -1701 13440 13240 13050 12850 12660 13340 12950 88 3910 500 9380 10 1 17589345 2301 -16.94 8.08 12 0.31 -772.00 1619.00 22150 20240305 -40.95 10830 20240805 20.78 15140 -13.61 20250107 12190 7.30 20250228 21750 -39.86 20240306 10830 20.78 20240805 1.50 N 174900 500 87 억 1404352 N N 0 N 00 N
6 20250306 120836 57 100.00 KOSDAQ 제약 N N N N N 12940 -100 5 -0.77 623107970 48060 70.16 13010 13250 12760 16950 9130 13040 12965.21 7.98 0 -527 13440 13240 13050 12850 12660 13340 12950 88 3910 500 9380 10 1 17589345 2276 -16.76 7.99 12 0.27 -772.00 1619.00 22150 20240305 -41.58 10830 20240805 19.48 15140 -14.53 20250107 12190 6.15 20250228 21750 -40.51 20240306 10830 19.48 20240805 1.50 N 174900 500 87 억 1404352 N N 0 N 00 N
7 20250306 110833 57 100.00 KOSDAQ 제약 N N N N N 13190 150 2 1.15 569319710 43936 64.14 13010 13250 12760 16950 9130 13040 12957.93 7.98 0 1976 13440 13240 13050 12850 12660 13340 12950 88 3910 500 9380 10 1 17589345 2320 -17.09 8.15 12 0.25 -772.00 1619.00 22150 20240305 -40.45 10830 20240805 21.79 15140 -12.88 20250107 12190 8.20 20250228 21750 -39.36 20240306 10830 21.79 20240805 1.50 N 174900 500 87 억 1404352 N N 0 N 00 N
8 20250306 100836 57 100.00 KOSDAQ 제약 N N N N N 12790 -250 5 -1.92 322456155 25046 36.56 13010 13050 12780 16950 9130 13040 12874.56 7.98 0 -5330 13440 13240 13050 12850 12660 13340 12950 88 3910 500 9380 10 1 17589345 2250 -16.57 7.90 12 0.14 -772.00 1619.00 22150 20240305 -42.26 10830 20240805 18.10 15140 -15.52 20250107 12190 4.92 20250228 21750 -41.20 20240306 10830 18.10 20240805 1.50 N 174900 500 87 억 1404352 N N 0 N 00 N
9 20250306 090839 57 100.00 KOSDAQ 제약 N N N N N 13000 -40 5 -0.31 66145430 5111 7.46 13010 13050 12860 16950 9130 13040 12941.78 7.98 0 -1410 13440 13240 13050 12850 12660 13340 12950 88 3910 500 9380 10 1 17589345 2287 -16.84 8.03 12 0.03 -772.00 1619.00 22150 20240305 -41.31 10830 20240805 20.04 15140 -14.13 20250107 12190 6.64 20250228 21750 -40.23 20240306 10830 20.04 20240805 1.50 N 174900 500 87 억 1404352 N N 0 N 00 N
10 20250305 160827 57 100.00 KOSDAQ 제약 N N N N N 13040 40 2 0.31 886108380 67965 15.45 13000 13250 12860 16900 9100 13000 13037.72 7.91 0 12930 15013 14006 13293 12286 11573 13650 11930 88 3900 500 9360 10 1 17589345 2294 -16.89 8.05 12 0.39 -772.00 1619.00 22150 20240305 -41.13 10830 20240805 20.41 15140 -13.87 20250107 12190 6.97 20250228 22150 -41.13 20240305 10830 20.41 20240805 1.51 N 174900 500 87 억 1391326 N N 0 N 00 N
11 20250305 150831 57 100.00 KOSDAQ 제약 N N N N N 13060 60 2 0.46 870455400 66765 15.17 13000 13250 12860 16900 9100 13000 13037.60 7.91 0 12736 15013 14006 13293 12286 11573 13650 11930 88 3900 500 9360 10 1 17589345 2297 -16.92 8.07 12 0.38 -772.00 1619.00 22150 20240305 -41.04 10830 20240805 20.59 15140 -13.74 20250107 12190 7.14 20250228 22150 -41.04 20240305 10830 20.59 20240805 1.51 N 174900 500 87 억 1391326 N N 0 N 00 N
12 20250305 140830 57 100.00 KOSDAQ 제약 N N N N N 12990 -10 5 -0.08 782994280 60090 13.66 13000 13250 12860 16900 9100 13000 13030.36 7.91 0 12050 15013 14006 13293 12286 11573 13650 11930 88 3900 500 9360 10 1 17589345 2285 -16.83 8.02 12 0.34 -772.00 1619.00 22150 20240305 -41.35 10830 20240805 19.94 15140 -14.20 20250107 12190 6.56 20250228 22150 -41.35 20240305 10830 19.94 20240805 1.51 N 174900 500 87 억 1391326 N N 0 N 00 N