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
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
20250306,160839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1705,-10,5,-0.58,56731527,33189,76.77,1766,1766,1695,2225,1201,1715,1709.35,0.85,0,4754,1789,1752,1726,1689,1663,1770,1707,188,510,500,1090,1,1,37558368,640,-2.04,1.03,12,0.09,-837.00,1649.00,3490,20240722,-51.15,1620,20250221,5.25,1947,-12.43,20250102,1620,5.25,20250221,3490,-51.15,20240722,1620,5.25,20250221,0.21,N,175250,500,187 억,,318103,N,N,0,N,00,N
20250306,150838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1706,-9,5,-0.52,44032202,25741,59.55,1766,1766,1695,2225,1201,1715,1710.59,0.85,0,8450,1789,1752,1726,1689,1663,1770,1707,188,510,500,1090,1,1,37558368,641,-2.04,1.03,12,0.07,-837.00,1649.00,3490,20240722,-51.12,1620,20250221,5.31,1947,-12.38,20250102,1620,5.31,20250221,3490,-51.12,20240722,1620,5.31,20250221,0.21,N,175250,500,187 억,,318103,N,N,0,N,00,N
20250306,140837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1718,3,2,0.17,32752774,19147,44.29,1766,1766,1695,2225,1201,1715,1710.60,0.85,0,8474,1789,1752,1726,1689,1663,1770,1707,188,510,500,1090,1,1,37558368,645,-2.05,1.04,12,0.05,-837.00,1649.00,3490,20240722,-50.77,1620,20250221,6.05,1947,-11.76,20250102,1620,6.05,20250221,3490,-50.77,20240722,1620,6.05,20250221,0.21,N,175250,500,187 억,,318103,N,N,0,N,00,N
20250306,130838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1719,4,2,0.23,30511720,17840,41.27,1766,1766,1695,2225,1201,1715,1710.30,0.85,0,8421,1789,1752,1726,1689,1663,1770,1707,188,510,500,1090,1,1,37558368,646,-2.05,1.04,12,0.05,-837.00,1649.00,3490,20240722,-50.74,1620,20250221,6.11,1947,-11.71,20250102,1620,6.11,20250221,3490,-50.74,20240722,1620,6.11,20250221,0.21,N,175250,500,187 억,,318103,N,N,0,N,00,N
20250306,120837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1721,6,2,0.35,29293079,17130,39.63,1766,1766,1695,2225,1201,1715,1710.05,0.85,0,8429,1789,1752,1726,1689,1663,1770,1707,188,510,500,1090,1,1,37558368,646,-2.06,1.04,12,0.05,-837.00,1649.00,3490,20240722,-50.69,1620,20250221,6.23,1947,-11.61,20250102,1620,6.23,20250221,3490,-50.69,20240722,1620,6.23,20250221,0.21,N,175250,500,187 억,,318103,N,N,0,N,00,N
20250306,110834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1729,14,2,0.82,20368510,11921,27.58,1766,1766,1695,2225,1201,1715,1708.62,0.85,0,3507,1789,1752,1726,1689,1663,1770,1707,188,510,500,1090,1,1,37558368,649,-2.07,1.05,12,0.03,-837.00,1649.00,3490,20240722,-50.46,1620,20250221,6.73,1947,-11.20,20250102,1620,6.73,20250221,3490,-50.46,20240722,1620,6.73,20250221,0.21,N,175250,500,187 억,,318103,N,N,0,N,00,N
20250306,100836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1703,-12,5,-0.70,9551015,5594,12.94,1766,1766,1695,2225,1201,1715,1707.37,0.85,0,-234,1789,1752,1726,1689,1663,1770,1707,188,510,500,1090,1,1,37558368,640,-2.03,1.03,12,0.01,-837.00,1649.00,3490,20240722,-51.20,1620,20250221,5.12,1947,-12.53,20250102,1620,5.12,20250221,3490,-51.20,20240722,1620,5.12,20250221,0.21,N,175250,500,187 억,,318103,N,N,0,N,00,N
20250306,090839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1718,3,2,0.17,1839620,1071,2.48,1766,1766,1717,2225,1201,1715,1717.67,0.85,0,-12,1789,1752,1726,1689,1663,1770,1707,188,510,500,1090,1,1,37558368,645,-2.05,1.04,12,0.00,-837.00,1649.00,3490,20240722,-50.77,1620,20250221,6.05,1947,-11.76,20250102,1620,6.05,20250221,3490,-50.77,20240722,1620,6.05,20250221,0.21,N,175250,500,187 억,,318103,N,N,0,N,00,N
20250305,160828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1715,12,2,0.70,73265855,42826,30.46,1703,1763,1700,2210,1193,1703,1710.78,0.82,0,11077,1804,1753,1719,1668,1634,1736,1651,188,507,500,1080,1,1,37558368,644,-2.05,1.04,12,0.11,-837.00,1649.00,3490,20240722,-50.86,1620,20250221,5.86,1947,-11.92,20250102,1620,5.86,20250221,3490,-50.86,20240722,1620,5.86,20250221,0.21,N,175250,500,187 억,,306988,N,N,0,N,00,N
20250305,150831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1721,18,2,1.06,65461373,38269,27.22,1703,1763,1700,2210,1193,1703,1710.56,0.82,0,11994,1804,1753,1719,1668,1634,1736,1651,188,507,500,1080,1,1,37558368,646,-2.06,1.04,12,0.10,-837.00,1649.00,3490,20240722,-50.69,1620,20250221,6.23,1947,-11.61,20250102,1620,6.23,20250221,3490,-50.69,20240722,1620,6.23,20250221,0.21,N,175250,500,187 억,,306988,N,N,0,N,00,N
20250305,140830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1724,21,2,1.23,56468568,33024,23.49,1703,1763,1700,2210,1193,1703,1709.93,0.82,0,9398,1804,1753,1719,1668,1634,1736,1651,188,507,500,1080,1,1,37558368,648,-2.06,1.05,12,0.09,-837.00,1649.00,3490,20240722,-50.60,1620,20250221,6.42,1947,-11.45,20250102,1620,6.42,20250221,3490,-50.60,20240722,1620,6.42,20250221,0.21,N,175250,500,187 억,,306988,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 160839 57 100.00 KOSDAQ 제약 N N N N N 1705 -10 5 -0.58 56731527 33189 76.77 1766 1766 1695 2225 1201 1715 1709.35 0.85 0 4754 1789 1752 1726 1689 1663 1770 1707 188 510 500 1090 1 1 37558368 640 -2.04 1.03 12 0.09 -837.00 1649.00 3490 20240722 -51.15 1620 20250221 5.25 1947 -12.43 20250102 1620 5.25 20250221 3490 -51.15 20240722 1620 5.25 20250221 0.21 N 175250 500 187 억 318103 N N 0 N 00 N
3 20250306 150838 57 100.00 KOSDAQ 제약 N N N N N 1706 -9 5 -0.52 44032202 25741 59.55 1766 1766 1695 2225 1201 1715 1710.59 0.85 0 8450 1789 1752 1726 1689 1663 1770 1707 188 510 500 1090 1 1 37558368 641 -2.04 1.03 12 0.07 -837.00 1649.00 3490 20240722 -51.12 1620 20250221 5.31 1947 -12.38 20250102 1620 5.31 20250221 3490 -51.12 20240722 1620 5.31 20250221 0.21 N 175250 500 187 억 318103 N N 0 N 00 N
4 20250306 140837 57 100.00 KOSDAQ 제약 N N N N N 1718 3 2 0.17 32752774 19147 44.29 1766 1766 1695 2225 1201 1715 1710.60 0.85 0 8474 1789 1752 1726 1689 1663 1770 1707 188 510 500 1090 1 1 37558368 645 -2.05 1.04 12 0.05 -837.00 1649.00 3490 20240722 -50.77 1620 20250221 6.05 1947 -11.76 20250102 1620 6.05 20250221 3490 -50.77 20240722 1620 6.05 20250221 0.21 N 175250 500 187 억 318103 N N 0 N 00 N
5 20250306 130838 57 100.00 KOSDAQ 제약 N N N N N 1719 4 2 0.23 30511720 17840 41.27 1766 1766 1695 2225 1201 1715 1710.30 0.85 0 8421 1789 1752 1726 1689 1663 1770 1707 188 510 500 1090 1 1 37558368 646 -2.05 1.04 12 0.05 -837.00 1649.00 3490 20240722 -50.74 1620 20250221 6.11 1947 -11.71 20250102 1620 6.11 20250221 3490 -50.74 20240722 1620 6.11 20250221 0.21 N 175250 500 187 억 318103 N N 0 N 00 N
6 20250306 120837 57 100.00 KOSDAQ 제약 N N N N N 1721 6 2 0.35 29293079 17130 39.63 1766 1766 1695 2225 1201 1715 1710.05 0.85 0 8429 1789 1752 1726 1689 1663 1770 1707 188 510 500 1090 1 1 37558368 646 -2.06 1.04 12 0.05 -837.00 1649.00 3490 20240722 -50.69 1620 20250221 6.23 1947 -11.61 20250102 1620 6.23 20250221 3490 -50.69 20240722 1620 6.23 20250221 0.21 N 175250 500 187 억 318103 N N 0 N 00 N
7 20250306 110834 57 100.00 KOSDAQ 제약 N N N N N 1729 14 2 0.82 20368510 11921 27.58 1766 1766 1695 2225 1201 1715 1708.62 0.85 0 3507 1789 1752 1726 1689 1663 1770 1707 188 510 500 1090 1 1 37558368 649 -2.07 1.05 12 0.03 -837.00 1649.00 3490 20240722 -50.46 1620 20250221 6.73 1947 -11.20 20250102 1620 6.73 20250221 3490 -50.46 20240722 1620 6.73 20250221 0.21 N 175250 500 187 억 318103 N N 0 N 00 N
8 20250306 100836 57 100.00 KOSDAQ 제약 N N N N N 1703 -12 5 -0.70 9551015 5594 12.94 1766 1766 1695 2225 1201 1715 1707.37 0.85 0 -234 1789 1752 1726 1689 1663 1770 1707 188 510 500 1090 1 1 37558368 640 -2.03 1.03 12 0.01 -837.00 1649.00 3490 20240722 -51.20 1620 20250221 5.12 1947 -12.53 20250102 1620 5.12 20250221 3490 -51.20 20240722 1620 5.12 20250221 0.21 N 175250 500 187 억 318103 N N 0 N 00 N
9 20250306 090839 57 100.00 KOSDAQ 제약 N N N N N 1718 3 2 0.17 1839620 1071 2.48 1766 1766 1717 2225 1201 1715 1717.67 0.85 0 -12 1789 1752 1726 1689 1663 1770 1707 188 510 500 1090 1 1 37558368 645 -2.05 1.04 12 0.00 -837.00 1649.00 3490 20240722 -50.77 1620 20250221 6.05 1947 -11.76 20250102 1620 6.05 20250221 3490 -50.77 20240722 1620 6.05 20250221 0.21 N 175250 500 187 억 318103 N N 0 N 00 N
10 20250305 160828 57 100.00 KOSDAQ 제약 N N N N N 1715 12 2 0.70 73265855 42826 30.46 1703 1763 1700 2210 1193 1703 1710.78 0.82 0 11077 1804 1753 1719 1668 1634 1736 1651 188 507 500 1080 1 1 37558368 644 -2.05 1.04 12 0.11 -837.00 1649.00 3490 20240722 -50.86 1620 20250221 5.86 1947 -11.92 20250102 1620 5.86 20250221 3490 -50.86 20240722 1620 5.86 20250221 0.21 N 175250 500 187 억 306988 N N 0 N 00 N
11 20250305 150831 57 100.00 KOSDAQ 제약 N N N N N 1721 18 2 1.06 65461373 38269 27.22 1703 1763 1700 2210 1193 1703 1710.56 0.82 0 11994 1804 1753 1719 1668 1634 1736 1651 188 507 500 1080 1 1 37558368 646 -2.06 1.04 12 0.10 -837.00 1649.00 3490 20240722 -50.69 1620 20250221 6.23 1947 -11.61 20250102 1620 6.23 20250221 3490 -50.69 20240722 1620 6.23 20250221 0.21 N 175250 500 187 억 306988 N N 0 N 00 N
12 20250305 140830 57 100.00 KOSDAQ 제약 N N N N N 1724 21 2 1.23 56468568 33024 23.49 1703 1763 1700 2210 1193 1703 1709.93 0.82 0 9398 1804 1753 1719 1668 1634 1736 1651 188 507 500 1080 1 1 37558368 648 -2.06 1.05 12 0.09 -837.00 1649.00 3490 20240722 -50.60 1620 20250221 6.42 1947 -11.45 20250102 1620 6.42 20250221 3490 -50.60 20240722 1620 6.42 20250221 0.21 N 175250 500 187 억 306988 N N 0 N 00 N