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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3720,-60,5,-1.59,839907428,221665,127.59,3745,3910,3705,4910,2650,3780,3789.09,0.83,0,6486,4013,3896,3748,3631,3483,3955,3690,164,1130,500,2570,5,1,32870376,1223,-6.91,2.05,12,0.67,-538.00,1815.00,15610,20241022,-76.17,3075,20250210,20.98,4450,-16.40,20250108,3075,20.98,20250210,15610,-76.17,20241022,3075,20.98,20250210,1.12,N,166480,500,164 억,,273985,N,N,36,N,00,N
20250313,150855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3715,-65,5,-1.72,823622604,217282,125.07,3745,3910,3705,4910,2650,3780,3790.57,0.83,0,7697,4013,3896,3748,3631,3483,3955,3690,164,1130,500,2570,5,1,32870376,1221,-6.91,2.05,12,0.66,-538.00,1815.00,15610,20241022,-76.20,3075,20250210,20.81,4450,-16.52,20250108,3075,20.81,20250210,15610,-76.20,20241022,3075,20.81,20250210,1.12,N,166480,500,164 억,,273985,N,N,36,N,00,N
20250313,140853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3710,-70,5,-1.85,767255292,202127,116.34,3745,3910,3705,4910,2650,3780,3795.91,0.83,0,4115,4013,3896,3748,3631,3483,3955,3690,164,1130,500,2570,5,1,32870376,1219,-6.90,2.04,12,0.61,-538.00,1815.00,15610,20241022,-76.23,3075,20250210,20.65,4450,-16.63,20250108,3075,20.65,20250210,15610,-76.23,20241022,3075,20.65,20250210,1.12,N,166480,500,164 억,,273985,N,N,36,N,00,N
20250313,130854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3755,-25,5,-0.66,647361337,170064,97.89,3745,3910,3705,4910,2650,3780,3806.57,0.83,0,7166,4013,3896,3748,3631,3483,3955,3690,164,1130,500,2570,5,1,32870376,1234,-6.98,2.07,12,0.52,-538.00,1815.00,15610,20241022,-75.94,3075,20250210,22.11,4450,-15.62,20250108,3075,22.11,20250210,15610,-75.94,20241022,3075,22.11,20250210,1.12,N,166480,500,164 억,,273985,N,N,36,N,00,N
20250313,120854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3765,-15,5,-0.40,610641182,160313,92.28,3745,3910,3705,4910,2650,3780,3809.06,0.83,0,7388,4013,3896,3748,3631,3483,3955,3690,164,1130,500,2570,5,1,32870376,1238,-7.00,2.07,12,0.49,-538.00,1815.00,15610,20241022,-75.88,3075,20250210,22.44,4450,-15.39,20250108,3075,22.44,20250210,15610,-75.88,20241022,3075,22.44,20250210,1.12,N,166480,500,164 억,,273985,N,N,36,N,00,N
20250313,110855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3850,70,2,1.85,347444322,90456,52.07,3745,3910,3745,4910,2650,3780,3841.03,0.83,0,14360,4013,3896,3748,3631,3483,3955,3690,164,1130,500,2570,5,1,32870376,1266,-7.16,2.12,12,0.28,-538.00,1815.00,15610,20241022,-75.34,3075,20250210,25.20,4450,-13.48,20250108,3075,25.20,20250210,15610,-75.34,20241022,3075,25.20,20250210,1.12,N,166480,500,164 억,,273985,N,N,36,N,00,N
20250313,100853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3875,95,2,2.51,185087915,48542,27.94,3745,3885,3745,4910,2650,3780,3812.94,0.83,0,16167,4013,3896,3748,3631,3483,3955,3690,164,1130,500,2570,5,1,32870376,1274,-7.20,2.13,12,0.15,-538.00,1815.00,15610,20241022,-75.18,3075,20250210,26.02,4450,-12.92,20250108,3075,26.02,20250210,15610,-75.18,20241022,3075,26.02,20250210,1.12,N,166480,500,164 억,,273985,N,N,36,N,00,N
20250313,090856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3815,35,2,0.93,26549900,7007,4.03,3745,3850,3745,4910,2650,3780,3789.05,0.83,0,3990,4013,3896,3748,3631,3483,3955,3690,164,1130,500,2570,5,1,32870376,1254,-7.09,2.10,12,0.02,-538.00,1815.00,15610,20241022,-75.56,3075,20250210,24.07,4450,-14.27,20250108,3075,24.07,20250210,15610,-75.56,20241022,3075,24.07,20250210,1.12,N,166480,500,164 억,,273985,N,N,36,N,00,N
20250312,160849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3780,110,2,3.00,652422536,173264,138.02,3670,3865,3600,4770,2570,3670,3765.48,0.76,0,24288,3923,3796,3593,3466,3263,3860,3530,164,1100,500,2490,5,1,32870376,1243,-7.03,2.08,12,0.53,-538.00,1815.00,15610,20241022,-75.78,3075,20250210,22.93,4450,-15.06,20250108,3075,22.93,20250210,15610,-75.78,20241022,3075,22.93,20250210,1.11,N,166480,500,164 억,,248849,N,N,36,N,00,N
20250312,150851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3800,130,2,3.54,627700111,166739,132.82,3670,3865,3600,4770,2570,3670,3764.57,0.76,0,24138,3923,3796,3593,3466,3263,3860,3530,164,1100,500,2490,5,1,32870376,1249,-7.06,2.09,12,0.51,-538.00,1815.00,15610,20241022,-75.66,3075,20250210,23.58,4450,-14.61,20250108,3075,23.58,20250210,15610,-75.66,20241022,3075,23.58,20250210,1.11,N,166480,500,164 억,,248849,N,N,37,N,00,N
20250312,140848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3825,155,2,4.22,531950921,141538,112.75,3670,3865,3600,4770,2570,3670,3758.36,0.76,0,24860,3923,3796,3593,3466,3263,3860,3530,164,1100,500,2490,5,1,32870376,1257,-7.11,2.11,12,0.43,-538.00,1815.00,15610,20241022,-75.50,3075,20250210,24.39,4450,-14.04,20250108,3075,24.39,20250210,15610,-75.50,20241022,3075,24.39,20250210,1.11,N,166480,500,164 억,,248849,N,N,37,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 20250313 160854 57 100.00 KOSDAQ 제약 N N N N N 3720 -60 5 -1.59 839907428 221665 127.59 3745 3910 3705 4910 2650 3780 3789.09 0.83 0 6486 4013 3896 3748 3631 3483 3955 3690 164 1130 500 2570 5 1 32870376 1223 -6.91 2.05 12 0.67 -538.00 1815.00 15610 20241022 -76.17 3075 20250210 20.98 4450 -16.40 20250108 3075 20.98 20250210 15610 -76.17 20241022 3075 20.98 20250210 1.12 N 166480 500 164 억 273985 N N 36 N 00 N
3 20250313 150855 57 100.00 KOSDAQ 제약 N N N N N 3715 -65 5 -1.72 823622604 217282 125.07 3745 3910 3705 4910 2650 3780 3790.57 0.83 0 7697 4013 3896 3748 3631 3483 3955 3690 164 1130 500 2570 5 1 32870376 1221 -6.91 2.05 12 0.66 -538.00 1815.00 15610 20241022 -76.20 3075 20250210 20.81 4450 -16.52 20250108 3075 20.81 20250210 15610 -76.20 20241022 3075 20.81 20250210 1.12 N 166480 500 164 억 273985 N N 36 N 00 N
4 20250313 140853 57 100.00 KOSDAQ 제약 N N N N N 3710 -70 5 -1.85 767255292 202127 116.34 3745 3910 3705 4910 2650 3780 3795.91 0.83 0 4115 4013 3896 3748 3631 3483 3955 3690 164 1130 500 2570 5 1 32870376 1219 -6.90 2.04 12 0.61 -538.00 1815.00 15610 20241022 -76.23 3075 20250210 20.65 4450 -16.63 20250108 3075 20.65 20250210 15610 -76.23 20241022 3075 20.65 20250210 1.12 N 166480 500 164 억 273985 N N 36 N 00 N
5 20250313 130854 57 100.00 KOSDAQ 제약 N N N N N 3755 -25 5 -0.66 647361337 170064 97.89 3745 3910 3705 4910 2650 3780 3806.57 0.83 0 7166 4013 3896 3748 3631 3483 3955 3690 164 1130 500 2570 5 1 32870376 1234 -6.98 2.07 12 0.52 -538.00 1815.00 15610 20241022 -75.94 3075 20250210 22.11 4450 -15.62 20250108 3075 22.11 20250210 15610 -75.94 20241022 3075 22.11 20250210 1.12 N 166480 500 164 억 273985 N N 36 N 00 N
6 20250313 120854 57 100.00 KOSDAQ 제약 N N N N N 3765 -15 5 -0.40 610641182 160313 92.28 3745 3910 3705 4910 2650 3780 3809.06 0.83 0 7388 4013 3896 3748 3631 3483 3955 3690 164 1130 500 2570 5 1 32870376 1238 -7.00 2.07 12 0.49 -538.00 1815.00 15610 20241022 -75.88 3075 20250210 22.44 4450 -15.39 20250108 3075 22.44 20250210 15610 -75.88 20241022 3075 22.44 20250210 1.12 N 166480 500 164 억 273985 N N 36 N 00 N
7 20250313 110855 57 100.00 KOSDAQ 제약 N N N N N 3850 70 2 1.85 347444322 90456 52.07 3745 3910 3745 4910 2650 3780 3841.03 0.83 0 14360 4013 3896 3748 3631 3483 3955 3690 164 1130 500 2570 5 1 32870376 1266 -7.16 2.12 12 0.28 -538.00 1815.00 15610 20241022 -75.34 3075 20250210 25.20 4450 -13.48 20250108 3075 25.20 20250210 15610 -75.34 20241022 3075 25.20 20250210 1.12 N 166480 500 164 억 273985 N N 36 N 00 N
8 20250313 100853 57 100.00 KOSDAQ 제약 N N N N N 3875 95 2 2.51 185087915 48542 27.94 3745 3885 3745 4910 2650 3780 3812.94 0.83 0 16167 4013 3896 3748 3631 3483 3955 3690 164 1130 500 2570 5 1 32870376 1274 -7.20 2.13 12 0.15 -538.00 1815.00 15610 20241022 -75.18 3075 20250210 26.02 4450 -12.92 20250108 3075 26.02 20250210 15610 -75.18 20241022 3075 26.02 20250210 1.12 N 166480 500 164 억 273985 N N 36 N 00 N
9 20250313 090856 57 100.00 KOSDAQ 제약 N N N N N 3815 35 2 0.93 26549900 7007 4.03 3745 3850 3745 4910 2650 3780 3789.05 0.83 0 3990 4013 3896 3748 3631 3483 3955 3690 164 1130 500 2570 5 1 32870376 1254 -7.09 2.10 12 0.02 -538.00 1815.00 15610 20241022 -75.56 3075 20250210 24.07 4450 -14.27 20250108 3075 24.07 20250210 15610 -75.56 20241022 3075 24.07 20250210 1.12 N 166480 500 164 억 273985 N N 36 N 00 N
10 20250312 160849 57 100.00 KOSDAQ 제약 N N N N N 3780 110 2 3.00 652422536 173264 138.02 3670 3865 3600 4770 2570 3670 3765.48 0.76 0 24288 3923 3796 3593 3466 3263 3860 3530 164 1100 500 2490 5 1 32870376 1243 -7.03 2.08 12 0.53 -538.00 1815.00 15610 20241022 -75.78 3075 20250210 22.93 4450 -15.06 20250108 3075 22.93 20250210 15610 -75.78 20241022 3075 22.93 20250210 1.11 N 166480 500 164 억 248849 N N 36 N 00 N
11 20250312 150851 57 100.00 KOSDAQ 제약 N N N N N 3800 130 2 3.54 627700111 166739 132.82 3670 3865 3600 4770 2570 3670 3764.57 0.76 0 24138 3923 3796 3593 3466 3263 3860 3530 164 1100 500 2490 5 1 32870376 1249 -7.06 2.09 12 0.51 -538.00 1815.00 15610 20241022 -75.66 3075 20250210 23.58 4450 -14.61 20250108 3075 23.58 20250210 15610 -75.66 20241022 3075 23.58 20250210 1.11 N 166480 500 164 억 248849 N N 37 N 00 N
12 20250312 140848 57 100.00 KOSDAQ 제약 N N N N N 3825 155 2 4.22 531950921 141538 112.75 3670 3865 3600 4770 2570 3670 3758.36 0.76 0 24860 3923 3796 3593 3466 3263 3860 3530 164 1100 500 2490 5 1 32870376 1257 -7.11 2.11 12 0.43 -538.00 1815.00 15610 20241022 -75.50 3075 20250210 24.39 4450 -14.04 20250108 3075 24.39 20250210 15610 -75.50 20241022 3075 24.39 20250210 1.11 N 166480 500 164 억 248849 N N 37 N 00 N