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
176750/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,11310,-470,5,-3.99,19399441960,1546080,1500.54,12000,13940,11210,15310,8250,11780,12547.52,0.28,0,-82775,12080,11930,11800,11650,11520,12005,11725,146,3530,500,8240,10,1,28455220,3218,76.42,12.39,12,5.43,148.00,913.00,19570,20241024,-42.21,5610,20240308,101.60,13940,-18.87,20250306,7070,59.97,20250124,19570,-42.21,20241024,5610,101.60,20240308,0.28,N,176750,500,146 억,,79784,N,N,412,N,00,N
20250306,150838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11270,-510,5,-4.33,18857704480,1497977,1453.85,12000,13940,11270,15310,8250,11780,12588.79,0.28,0,-82994,12080,11930,11800,11650,11520,12005,11725,146,3530,500,8240,10,1,28455220,3207,76.15,12.34,12,5.26,148.00,913.00,19570,20241024,-42.41,5610,20240308,100.89,13940,-19.15,20250306,7070,59.41,20250124,19570,-42.41,20241024,5610,100.89,20240308,0.28,N,176750,500,146 억,,79784,N,N,412,N,00,N
20250306,140838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11790,10,2,0.08,17391549785,1371409,1331.01,12000,13940,11620,15310,8250,11780,12681.54,0.28,0,-71322,12080,11930,11800,11650,11520,12005,11725,146,3530,500,8240,10,1,28455220,3355,79.66,12.91,12,4.82,148.00,913.00,19570,20241024,-39.75,5610,20240308,110.16,13940,-15.42,20250306,7070,66.76,20250124,19570,-39.75,20241024,5610,110.16,20240308,0.28,N,176750,500,146 억,,79784,N,N,412,N,00,N
20250306,130839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11950,170,2,1.44,16238790880,1274790,1237.24,12000,13940,11620,15310,8250,11780,12738.42,0.28,0,-65302,12080,11930,11800,11650,11520,12005,11725,146,3530,500,8240,10,1,28455220,3400,80.74,13.09,12,4.48,148.00,913.00,19570,20241024,-38.94,5610,20240308,113.01,13940,-14.28,20250306,7070,69.02,20250124,19570,-38.94,20241024,5610,113.01,20240308,0.28,N,176750,500,146 억,,79784,N,N,412,N,00,N
20250306,120838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11790,10,2,0.08,15528177480,1214627,1178.85,12000,13940,11620,15310,8250,11780,12784.34,0.28,0,-60369,12080,11930,11800,11650,11520,12005,11725,146,3530,500,8240,10,1,28455220,3355,79.66,12.91,12,4.27,148.00,913.00,19570,20241024,-39.75,5610,20240308,110.16,13940,-15.42,20250306,7070,66.76,20250124,19570,-39.75,20241024,5610,110.16,20240308,0.28,N,176750,500,146 억,,79784,N,N,412,N,00,N
20250306,110835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12290,510,2,4.33,14231677475,1106504,1073.91,12000,13940,11620,15310,8250,11780,12861.86,0.28,0,-45076,12080,11930,11800,11650,11520,12005,11725,146,3530,500,8240,10,1,28455220,3497,83.04,13.46,12,3.89,148.00,913.00,19570,20241024,-37.20,5610,20240308,119.07,13940,-11.84,20250306,7070,73.83,20250124,19570,-37.20,20241024,5610,119.07,20240308,0.28,N,176750,500,146 억,,79784,N,N,412,N,00,N
20250306,100837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12340,560,2,4.75,2169624620,178731,173.47,12000,12620,11620,15310,8250,11780,12139.10,0.28,0,875,12080,11930,11800,11650,11520,12005,11725,146,3530,500,8240,10,1,28455220,3511,83.38,13.52,12,0.63,148.00,913.00,19570,20241024,-36.94,5610,20240308,119.96,12940,-4.64,20250221,7070,74.54,20250124,19570,-36.94,20241024,5610,119.96,20240308,0.28,N,176750,500,146 억,,79784,N,N,412,N,00,N
20250306,090840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12440,660,2,5.60,685914505,55484,53.85,12000,12620,12000,15310,8250,11780,12362.64,0.28,0,15741,12080,11930,11800,11650,11520,12005,11725,146,3530,500,8240,10,1,28455220,3540,84.05,13.63,12,0.19,148.00,913.00,19570,20241024,-36.43,5610,20240308,121.75,12940,-3.86,20250221,7070,75.95,20250124,19570,-36.43,20241024,5610,121.75,20240308,0.28,N,176750,500,146 억,,79784,N,N,412,N,00,N
20250305,160829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11780,100,2,0.86,1209956680,103035,104.45,11690,11950,11670,15180,8180,11680,11743.05,0.21,0,18075,12233,11956,11683,11406,11133,11820,11270,146,3500,500,8170,10,1,28455220,3352,79.59,12.90,12,0.36,148.00,913.00,19570,20241024,-39.81,5610,20240308,109.98,12940,-8.96,20250221,7070,66.62,20250124,19570,-39.81,20241024,5610,109.98,20240308,0.26,N,176750,500,146 억,,59710,N,N,412,N,00,N
20250305,150832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11770,90,2,0.77,1153463410,98235,99.59,11690,11950,11670,15180,8180,11680,11741.88,0.21,0,17308,12233,11956,11683,11406,11133,11820,11270,146,3500,500,8170,10,1,28455220,3349,79.53,12.89,12,0.35,148.00,913.00,19570,20241024,-39.86,5610,20240308,109.80,12940,-9.04,20250221,7070,66.48,20250124,19570,-39.86,20241024,5610,109.80,20240308,0.26,N,176750,500,146 억,,59710,N,N,40,N,00,N
20250305,140831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11730,50,2,0.43,1067342200,90889,92.14,11690,11950,11670,15180,8180,11680,11743.36,0.21,0,14859,12233,11956,11683,11406,11133,11820,11270,146,3500,500,8170,10,1,28455220,3338,79.26,12.85,12,0.32,148.00,913.00,19570,20241024,-40.06,5610,20240308,109.09,12940,-9.35,20250221,7070,65.91,20250124,19570,-40.06,20241024,5610,109.09,20240308,0.26,N,176750,500,146 억,,59710,N,N,40,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 11310 -470 5 -3.99 19399441960 1546080 1500.54 12000 13940 11210 15310 8250 11780 12547.52 0.28 0 -82775 12080 11930 11800 11650 11520 12005 11725 146 3530 500 8240 10 1 28455220 3218 76.42 12.39 12 5.43 148.00 913.00 19570 20241024 -42.21 5610 20240308 101.60 13940 -18.87 20250306 7070 59.97 20250124 19570 -42.21 20241024 5610 101.60 20240308 0.28 N 176750 500 146 억 79784 N N 412 N 00 N
3 20250306 150838 57 100.00 KOSDAQ 제약 N N N N N 11270 -510 5 -4.33 18857704480 1497977 1453.85 12000 13940 11270 15310 8250 11780 12588.79 0.28 0 -82994 12080 11930 11800 11650 11520 12005 11725 146 3530 500 8240 10 1 28455220 3207 76.15 12.34 12 5.26 148.00 913.00 19570 20241024 -42.41 5610 20240308 100.89 13940 -19.15 20250306 7070 59.41 20250124 19570 -42.41 20241024 5610 100.89 20240308 0.28 N 176750 500 146 억 79784 N N 412 N 00 N
4 20250306 140838 57 100.00 KOSDAQ 제약 N N N N N 11790 10 2 0.08 17391549785 1371409 1331.01 12000 13940 11620 15310 8250 11780 12681.54 0.28 0 -71322 12080 11930 11800 11650 11520 12005 11725 146 3530 500 8240 10 1 28455220 3355 79.66 12.91 12 4.82 148.00 913.00 19570 20241024 -39.75 5610 20240308 110.16 13940 -15.42 20250306 7070 66.76 20250124 19570 -39.75 20241024 5610 110.16 20240308 0.28 N 176750 500 146 억 79784 N N 412 N 00 N
5 20250306 130839 57 100.00 KOSDAQ 제약 N N N N N 11950 170 2 1.44 16238790880 1274790 1237.24 12000 13940 11620 15310 8250 11780 12738.42 0.28 0 -65302 12080 11930 11800 11650 11520 12005 11725 146 3530 500 8240 10 1 28455220 3400 80.74 13.09 12 4.48 148.00 913.00 19570 20241024 -38.94 5610 20240308 113.01 13940 -14.28 20250306 7070 69.02 20250124 19570 -38.94 20241024 5610 113.01 20240308 0.28 N 176750 500 146 억 79784 N N 412 N 00 N
6 20250306 120838 57 100.00 KOSDAQ 제약 N N N N N 11790 10 2 0.08 15528177480 1214627 1178.85 12000 13940 11620 15310 8250 11780 12784.34 0.28 0 -60369 12080 11930 11800 11650 11520 12005 11725 146 3530 500 8240 10 1 28455220 3355 79.66 12.91 12 4.27 148.00 913.00 19570 20241024 -39.75 5610 20240308 110.16 13940 -15.42 20250306 7070 66.76 20250124 19570 -39.75 20241024 5610 110.16 20240308 0.28 N 176750 500 146 억 79784 N N 412 N 00 N
7 20250306 110835 57 100.00 KOSDAQ 제약 N N N N N 12290 510 2 4.33 14231677475 1106504 1073.91 12000 13940 11620 15310 8250 11780 12861.86 0.28 0 -45076 12080 11930 11800 11650 11520 12005 11725 146 3530 500 8240 10 1 28455220 3497 83.04 13.46 12 3.89 148.00 913.00 19570 20241024 -37.20 5610 20240308 119.07 13940 -11.84 20250306 7070 73.83 20250124 19570 -37.20 20241024 5610 119.07 20240308 0.28 N 176750 500 146 억 79784 N N 412 N 00 N
8 20250306 100837 57 100.00 KOSDAQ 제약 N N N N N 12340 560 2 4.75 2169624620 178731 173.47 12000 12620 11620 15310 8250 11780 12139.10 0.28 0 875 12080 11930 11800 11650 11520 12005 11725 146 3530 500 8240 10 1 28455220 3511 83.38 13.52 12 0.63 148.00 913.00 19570 20241024 -36.94 5610 20240308 119.96 12940 -4.64 20250221 7070 74.54 20250124 19570 -36.94 20241024 5610 119.96 20240308 0.28 N 176750 500 146 억 79784 N N 412 N 00 N
9 20250306 090840 57 100.00 KOSDAQ 제약 N N N N N 12440 660 2 5.60 685914505 55484 53.85 12000 12620 12000 15310 8250 11780 12362.64 0.28 0 15741 12080 11930 11800 11650 11520 12005 11725 146 3530 500 8240 10 1 28455220 3540 84.05 13.63 12 0.19 148.00 913.00 19570 20241024 -36.43 5610 20240308 121.75 12940 -3.86 20250221 7070 75.95 20250124 19570 -36.43 20241024 5610 121.75 20240308 0.28 N 176750 500 146 억 79784 N N 412 N 00 N
10 20250305 160829 57 100.00 KOSDAQ 제약 N N N N N 11780 100 2 0.86 1209956680 103035 104.45 11690 11950 11670 15180 8180 11680 11743.05 0.21 0 18075 12233 11956 11683 11406 11133 11820 11270 146 3500 500 8170 10 1 28455220 3352 79.59 12.90 12 0.36 148.00 913.00 19570 20241024 -39.81 5610 20240308 109.98 12940 -8.96 20250221 7070 66.62 20250124 19570 -39.81 20241024 5610 109.98 20240308 0.26 N 176750 500 146 억 59710 N N 412 N 00 N
11 20250305 150832 57 100.00 KOSDAQ 제약 N N N N N 11770 90 2 0.77 1153463410 98235 99.59 11690 11950 11670 15180 8180 11680 11741.88 0.21 0 17308 12233 11956 11683 11406 11133 11820 11270 146 3500 500 8170 10 1 28455220 3349 79.53 12.89 12 0.35 148.00 913.00 19570 20241024 -39.86 5610 20240308 109.80 12940 -9.04 20250221 7070 66.48 20250124 19570 -39.86 20241024 5610 109.80 20240308 0.26 N 176750 500 146 억 59710 N N 40 N 00 N
12 20250305 140831 57 100.00 KOSDAQ 제약 N N N N N 11730 50 2 0.43 1067342200 90889 92.14 11690 11950 11670 15180 8180 11680 11743.36 0.21 0 14859 12233 11956 11683 11406 11133 11820 11270 146 3500 500 8170 10 1 28455220 3338 79.26 12.85 12 0.32 148.00 913.00 19570 20241024 -40.06 5610 20240308 109.09 12940 -9.35 20250221 7070 65.91 20250124 19570 -40.06 20241024 5610 109.09 20240308 0.26 N 176750 500 146 억 59710 N N 40 N 00 N