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
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
20250306,160842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1836,71,2,4.02,175119406,95354,43.94,1881,1920,1781,2290,1236,1765,1836.52,2.60,0,5315,2071,1918,1815,1662,1559,1866,1610,46,525,500,1160,1,1,9140444,168,-5.87,1.25,12,1.04,-313.00,1465.00,4675,20240926,-60.73,1712,20250305,7.24,2980,-38.39,20250206,1712,7.24,20250305,4675,-60.73,20240926,1712,7.24,20250305,0.80,N,179530,500,45 억,,238088,N,N,0,N,00,N
20250306,150841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1893,128,2,7.25,154929129,84625,39.00,1881,1920,1781,2290,1236,1765,1830.77,2.60,0,6823,2071,1918,1815,1662,1559,1866,1610,46,525,500,1160,1,1,9140444,173,-6.05,1.29,12,0.93,-313.00,1465.00,4675,20240926,-59.51,1712,20250305,10.57,2980,-36.48,20250206,1712,10.57,20250305,4675,-59.51,20240926,1712,10.57,20250305,0.80,N,179530,500,45 억,,238088,N,N,0,N,00,N
20250306,140840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1846,81,2,4.59,114255974,62947,29.01,1881,1881,1781,2290,1236,1765,1815.11,2.60,0,2201,2071,1918,1815,1662,1559,1866,1610,46,525,500,1160,1,1,9140444,169,-5.90,1.26,12,0.69,-313.00,1465.00,4675,20240926,-60.51,1712,20250305,7.83,2980,-38.05,20250206,1712,7.83,20250305,4675,-60.51,20240926,1712,7.83,20250305,0.80,N,179530,500,45 억,,238088,N,N,0,N,00,N
20250306,130841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1805,40,2,2.27,76325628,42176,19.44,1881,1881,1781,2290,1236,1765,1809.69,2.60,0,-1173,2071,1918,1815,1662,1559,1866,1610,46,525,500,1160,1,1,9140444,165,-5.77,1.23,12,0.46,-313.00,1465.00,4675,20240926,-61.39,1712,20250305,5.43,2980,-39.43,20250206,1712,5.43,20250305,4675,-61.39,20240926,1712,5.43,20250305,0.80,N,179530,500,45 억,,238088,N,N,0,N,00,N
20250306,120840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1785,20,2,1.13,66798169,36887,17.00,1881,1881,1781,2290,1236,1765,1810.89,2.60,0,-3186,2071,1918,1815,1662,1559,1866,1610,46,525,500,1160,1,1,9140444,163,-5.70,1.22,12,0.40,-313.00,1465.00,4675,20240926,-61.82,1712,20250305,4.26,2980,-40.10,20250206,1712,4.26,20250305,4675,-61.82,20240926,1712,4.26,20250305,0.80,N,179530,500,45 억,,238088,N,N,0,N,00,N
20250306,110837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1787,22,2,1.25,64927435,35840,16.52,1881,1881,1781,2290,1236,1765,1811.59,2.60,0,-3075,2071,1918,1815,1662,1559,1866,1610,46,525,500,1160,1,1,9140444,163,-5.71,1.22,12,0.39,-313.00,1465.00,4675,20240926,-61.78,1712,20250305,4.38,2980,-40.03,20250206,1712,4.38,20250305,4675,-61.78,20240926,1712,4.38,20250305,0.80,N,179530,500,45 억,,238088,N,N,0,N,00,N
20250306,100840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1782,17,2,0.96,63000971,34761,16.02,1881,1881,1781,2290,1236,1765,1812.40,2.60,0,-3058,2071,1918,1815,1662,1559,1866,1610,46,525,500,1160,1,1,9140444,163,-5.69,1.22,12,0.38,-313.00,1465.00,4675,20240926,-61.88,1712,20250305,4.09,2980,-40.20,20250206,1712,4.09,20250305,4675,-61.88,20240926,1712,4.09,20250305,0.80,N,179530,500,45 억,,238088,N,N,0,N,00,N
20250306,090843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1809,44,2,2.49,35379118,19381,8.93,1881,1881,1781,2290,1236,1765,1825.45,2.60,0,1662,2071,1918,1815,1662,1559,1866,1610,46,525,500,1160,1,1,9140444,165,-5.78,1.23,12,0.21,-313.00,1465.00,4675,20240926,-61.30,1712,20250305,5.67,2980,-39.30,20250206,1712,5.67,20250305,4675,-61.30,20240926,1712,5.67,20250305,0.80,N,179530,500,45 억,,238088,N,N,0,N,00,N
20250305,160831,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1765,-176,5,-9.07,384467176,216501,885.59,1941,1968,1712,2520,1359,1941,1775.79,2.60,0,278,2035,1988,1963,1916,1891,1975,1903,46,579,500,1280,1,1,9140444,161,-5.64,1.20,12,2.37,-313.00,1465.00,4675,20240926,-62.25,1712,20250305,3.10,2980,-40.77,20250206,1712,3.10,20250305,4675,-62.25,20240926,1712,3.10,20250305,0.80,N,179530,500,45 억,,237810,N,N,0,N,00,N
20250305,150834,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1772,-169,5,-8.71,373146384,210093,859.38,1941,1968,1712,2520,1359,1941,1776.05,2.60,0,11,2035,1988,1963,1916,1891,1975,1903,46,579,500,1280,1,1,9140444,162,-5.66,1.21,12,2.30,-313.00,1465.00,4675,20240926,-62.10,1712,20250305,3.50,2980,-40.54,20250206,1712,3.50,20250305,4675,-62.10,20240926,1712,3.50,20250305,0.80,N,179530,500,45 억,,237810,N,N,0,N,00,N
20250305,140833,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1759,-182,5,-9.38,356870622,200880,821.70,1941,1968,1712,2520,1359,1941,1776.49,2.60,0,880,2035,1988,1963,1916,1891,1975,1903,46,579,500,1280,1,1,9140444,161,-5.62,1.20,12,2.20,-313.00,1465.00,4675,20240926,-62.37,1712,20250305,2.75,2980,-40.97,20250206,1712,2.75,20250305,4675,-62.37,20240926,1712,2.75,20250305,0.80,N,179530,500,45 억,,237810,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 160842 57 100.00 KOSDAQ 제약 N N N N N 1836 71 2 4.02 175119406 95354 43.94 1881 1920 1781 2290 1236 1765 1836.52 2.60 0 5315 2071 1918 1815 1662 1559 1866 1610 46 525 500 1160 1 1 9140444 168 -5.87 1.25 12 1.04 -313.00 1465.00 4675 20240926 -60.73 1712 20250305 7.24 2980 -38.39 20250206 1712 7.24 20250305 4675 -60.73 20240926 1712 7.24 20250305 0.80 N 179530 500 45 억 238088 N N 0 N 00 N
3 20250306 150841 57 100.00 KOSDAQ 제약 N N N N N 1893 128 2 7.25 154929129 84625 39.00 1881 1920 1781 2290 1236 1765 1830.77 2.60 0 6823 2071 1918 1815 1662 1559 1866 1610 46 525 500 1160 1 1 9140444 173 -6.05 1.29 12 0.93 -313.00 1465.00 4675 20240926 -59.51 1712 20250305 10.57 2980 -36.48 20250206 1712 10.57 20250305 4675 -59.51 20240926 1712 10.57 20250305 0.80 N 179530 500 45 억 238088 N N 0 N 00 N
4 20250306 140840 57 100.00 KOSDAQ 제약 N N N N N 1846 81 2 4.59 114255974 62947 29.01 1881 1881 1781 2290 1236 1765 1815.11 2.60 0 2201 2071 1918 1815 1662 1559 1866 1610 46 525 500 1160 1 1 9140444 169 -5.90 1.26 12 0.69 -313.00 1465.00 4675 20240926 -60.51 1712 20250305 7.83 2980 -38.05 20250206 1712 7.83 20250305 4675 -60.51 20240926 1712 7.83 20250305 0.80 N 179530 500 45 억 238088 N N 0 N 00 N
5 20250306 130841 57 100.00 KOSDAQ 제약 N N N N N 1805 40 2 2.27 76325628 42176 19.44 1881 1881 1781 2290 1236 1765 1809.69 2.60 0 -1173 2071 1918 1815 1662 1559 1866 1610 46 525 500 1160 1 1 9140444 165 -5.77 1.23 12 0.46 -313.00 1465.00 4675 20240926 -61.39 1712 20250305 5.43 2980 -39.43 20250206 1712 5.43 20250305 4675 -61.39 20240926 1712 5.43 20250305 0.80 N 179530 500 45 억 238088 N N 0 N 00 N
6 20250306 120840 57 100.00 KOSDAQ 제약 N N N N N 1785 20 2 1.13 66798169 36887 17.00 1881 1881 1781 2290 1236 1765 1810.89 2.60 0 -3186 2071 1918 1815 1662 1559 1866 1610 46 525 500 1160 1 1 9140444 163 -5.70 1.22 12 0.40 -313.00 1465.00 4675 20240926 -61.82 1712 20250305 4.26 2980 -40.10 20250206 1712 4.26 20250305 4675 -61.82 20240926 1712 4.26 20250305 0.80 N 179530 500 45 억 238088 N N 0 N 00 N
7 20250306 110837 57 100.00 KOSDAQ 제약 N N N N N 1787 22 2 1.25 64927435 35840 16.52 1881 1881 1781 2290 1236 1765 1811.59 2.60 0 -3075 2071 1918 1815 1662 1559 1866 1610 46 525 500 1160 1 1 9140444 163 -5.71 1.22 12 0.39 -313.00 1465.00 4675 20240926 -61.78 1712 20250305 4.38 2980 -40.03 20250206 1712 4.38 20250305 4675 -61.78 20240926 1712 4.38 20250305 0.80 N 179530 500 45 억 238088 N N 0 N 00 N
8 20250306 100840 57 100.00 KOSDAQ 제약 N N N N N 1782 17 2 0.96 63000971 34761 16.02 1881 1881 1781 2290 1236 1765 1812.40 2.60 0 -3058 2071 1918 1815 1662 1559 1866 1610 46 525 500 1160 1 1 9140444 163 -5.69 1.22 12 0.38 -313.00 1465.00 4675 20240926 -61.88 1712 20250305 4.09 2980 -40.20 20250206 1712 4.09 20250305 4675 -61.88 20240926 1712 4.09 20250305 0.80 N 179530 500 45 억 238088 N N 0 N 00 N
9 20250306 090843 57 100.00 KOSDAQ 제약 N N N N N 1809 44 2 2.49 35379118 19381 8.93 1881 1881 1781 2290 1236 1765 1825.45 2.60 0 1662 2071 1918 1815 1662 1559 1866 1610 46 525 500 1160 1 1 9140444 165 -5.78 1.23 12 0.21 -313.00 1465.00 4675 20240926 -61.30 1712 20250305 5.67 2980 -39.30 20250206 1712 5.67 20250305 4675 -61.30 20240926 1712 5.67 20250305 0.80 N 179530 500 45 억 238088 N N 0 N 00 N
10 20250305 160831 57 100.00 KOSDAQ 신저가 제약 N N N N N 1765 -176 5 -9.07 384467176 216501 885.59 1941 1968 1712 2520 1359 1941 1775.79 2.60 0 278 2035 1988 1963 1916 1891 1975 1903 46 579 500 1280 1 1 9140444 161 -5.64 1.20 12 2.37 -313.00 1465.00 4675 20240926 -62.25 1712 20250305 3.10 2980 -40.77 20250206 1712 3.10 20250305 4675 -62.25 20240926 1712 3.10 20250305 0.80 N 179530 500 45 억 237810 N N 0 N 00 N
11 20250305 150834 57 100.00 KOSDAQ 신저가 제약 N N N N N 1772 -169 5 -8.71 373146384 210093 859.38 1941 1968 1712 2520 1359 1941 1776.05 2.60 0 11 2035 1988 1963 1916 1891 1975 1903 46 579 500 1280 1 1 9140444 162 -5.66 1.21 12 2.30 -313.00 1465.00 4675 20240926 -62.10 1712 20250305 3.50 2980 -40.54 20250206 1712 3.50 20250305 4675 -62.10 20240926 1712 3.50 20250305 0.80 N 179530 500 45 억 237810 N N 0 N 00 N
12 20250305 140833 57 100.00 KOSDAQ 신저가 제약 N N N N N 1759 -182 5 -9.38 356870622 200880 821.70 1941 1968 1712 2520 1359 1941 1776.49 2.60 0 880 2035 1988 1963 1916 1891 1975 1903 46 579 500 1280 1 1 9140444 161 -5.62 1.20 12 2.20 -313.00 1465.00 4675 20240926 -62.37 1712 20250305 2.75 2980 -40.97 20250206 1712 2.75 20250305 4675 -62.37 20240926 1712 2.75 20250305 0.80 N 179530 500 45 억 237810 N N 0 N 00 N