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
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
20250313,160858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12300,-300,5,-2.38,727273400,58541,61.14,12700,12790,12220,16380,8820,12600,12423.34,7.99,0,-14068,13306,12952,12736,12382,12166,12845,12275,88,3780,500,9070,10,1,17589345,2163,-15.93,7.60,12,0.33,-772.00,1619.00,22150,20240305,-44.47,10830,20240805,13.57,15140,-18.76,20250107,12190,0.90,20250228,20700,-40.58,20240328,10830,13.57,20240805,1.38,N,174900,500,87 억,,1404660,N,N,0,N,00,N
20250313,150859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12320,-280,5,-2.22,695762810,55981,58.47,12700,12790,12220,16380,8820,12600,12428.55,7.99,0,-13251,13306,12952,12736,12382,12166,12845,12275,88,3780,500,9070,10,1,17589345,2167,-15.96,7.61,12,0.32,-772.00,1619.00,22150,20240305,-44.38,10830,20240805,13.76,15140,-18.63,20250107,12190,1.07,20250228,20700,-40.48,20240328,10830,13.76,20240805,1.38,N,174900,500,87 억,,1404660,N,N,0,N,00,N
20250313,140858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12250,-350,5,-2.78,591495430,47498,49.61,12700,12790,12230,16380,8820,12600,12453.06,7.99,0,-11464,13306,12952,12736,12382,12166,12845,12275,88,3780,500,9070,10,1,17589345,2155,-15.87,7.57,12,0.27,-772.00,1619.00,22150,20240305,-44.70,10830,20240805,13.11,15140,-19.09,20250107,12190,0.49,20250228,20700,-40.82,20240328,10830,13.11,20240805,1.38,N,174900,500,87 억,,1404660,N,N,0,N,00,N
20250313,130859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12400,-200,5,-1.59,356524530,28460,29.73,12700,12790,12400,16380,8820,12600,12527.21,7.99,0,-5699,13306,12952,12736,12382,12166,12845,12275,88,3780,500,9070,10,1,17589345,2181,-16.06,7.66,12,0.16,-772.00,1619.00,22150,20240305,-44.02,10830,20240805,14.50,15140,-18.10,20250107,12190,1.72,20250228,20700,-40.10,20240328,10830,14.50,20240805,1.38,N,174900,500,87 억,,1404660,N,N,0,N,00,N
20250313,120859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12490,-110,5,-0.87,247038270,19661,20.54,12700,12790,12400,16380,8820,12600,12564.89,7.99,0,-4569,13306,12952,12736,12382,12166,12845,12275,88,3780,500,9070,10,1,17589345,2197,-16.18,7.71,12,0.11,-772.00,1619.00,22150,20240305,-43.61,10830,20240805,15.33,15140,-17.50,20250107,12190,2.46,20250228,20700,-39.66,20240328,10830,15.33,20240805,1.38,N,174900,500,87 억,,1404660,N,N,0,N,00,N
20250313,110900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12550,-50,5,-0.40,200978330,16002,16.71,12700,12790,12400,16380,8820,12600,12559.58,7.99,0,-2903,13306,12952,12736,12382,12166,12845,12275,88,3780,500,9070,10,1,17589345,2207,-16.26,7.75,12,0.09,-772.00,1619.00,22150,20240305,-43.34,10830,20240805,15.88,15140,-17.11,20250107,12190,2.95,20250228,20700,-39.37,20240328,10830,15.88,20240805,1.38,N,174900,500,87 억,,1404660,N,N,0,N,00,N
20250313,100858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12560,-40,5,-0.32,111739230,8861,9.25,12700,12790,12530,16380,8820,12600,12610.23,7.99,0,-3181,13306,12952,12736,12382,12166,12845,12275,88,3780,500,9070,10,1,17589345,2209,-16.27,7.76,12,0.05,-772.00,1619.00,22150,20240305,-43.30,10830,20240805,15.97,15140,-17.04,20250107,12190,3.04,20250228,20700,-39.32,20240328,10830,15.97,20240805,1.38,N,174900,500,87 억,,1404660,N,N,0,N,00,N
20250313,090901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12770,170,2,1.35,38510830,3045,3.18,12700,12790,12580,16380,8820,12600,12647.23,7.99,0,-632,13306,12952,12736,12382,12166,12845,12275,88,3780,500,9070,10,1,17589345,2246,-16.54,7.89,12,0.02,-772.00,1619.00,22150,20240305,-42.35,10830,20240805,17.91,15140,-15.65,20250107,12190,4.76,20250228,20700,-38.31,20240328,10830,17.91,20240805,1.38,N,174900,500,87 억,,1404660,N,N,0,N,00,N
20250312,160854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12600,160,2,1.29,1223329170,95665,190.26,13020,13090,12520,16170,8710,12440,12787.88,7.94,0,8161,12780,12610,12480,12310,12180,12545,12245,88,3730,500,8950,10,1,17589345,2216,-16.32,7.78,12,0.54,-772.00,1619.00,22150,20240305,-43.12,10830,20240805,16.34,15140,-16.78,20250107,12190,3.36,20250228,20700,-39.13,20240328,10830,16.34,20240805,1.38,N,174900,500,87 억,,1397429,N,N,0,N,00,N
20250312,150855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12580,140,2,1.13,1195435230,93449,185.85,13020,13090,12520,16170,8710,12440,12792.38,7.94,0,7593,12780,12610,12480,12310,12180,12545,12245,88,3730,500,8950,10,1,17589345,2213,-16.30,7.77,12,0.53,-772.00,1619.00,22150,20240305,-43.21,10830,20240805,16.16,15140,-16.91,20250107,12190,3.20,20250228,20700,-39.23,20240328,10830,16.16,20240805,1.38,N,174900,500,87 억,,1397429,N,N,0,N,00,N
20250312,140853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12590,150,2,1.21,1088258440,84940,168.93,13020,13090,12520,16170,8710,12440,12812.08,7.94,0,3806,12780,12610,12480,12310,12180,12545,12245,88,3730,500,8950,10,1,17589345,2214,-16.31,7.78,12,0.48,-772.00,1619.00,22150,20240305,-43.16,10830,20240805,16.25,15140,-16.84,20250107,12190,3.28,20250228,20700,-39.18,20240328,10830,16.25,20240805,1.38,N,174900,500,87 억,,1397429,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 20250313 160858 57 100.00 KOSDAQ 제약 N N N N N 12300 -300 5 -2.38 727273400 58541 61.14 12700 12790 12220 16380 8820 12600 12423.34 7.99 0 -14068 13306 12952 12736 12382 12166 12845 12275 88 3780 500 9070 10 1 17589345 2163 -15.93 7.60 12 0.33 -772.00 1619.00 22150 20240305 -44.47 10830 20240805 13.57 15140 -18.76 20250107 12190 0.90 20250228 20700 -40.58 20240328 10830 13.57 20240805 1.38 N 174900 500 87 억 1404660 N N 0 N 00 N
3 20250313 150859 57 100.00 KOSDAQ 제약 N N N N N 12320 -280 5 -2.22 695762810 55981 58.47 12700 12790 12220 16380 8820 12600 12428.55 7.99 0 -13251 13306 12952 12736 12382 12166 12845 12275 88 3780 500 9070 10 1 17589345 2167 -15.96 7.61 12 0.32 -772.00 1619.00 22150 20240305 -44.38 10830 20240805 13.76 15140 -18.63 20250107 12190 1.07 20250228 20700 -40.48 20240328 10830 13.76 20240805 1.38 N 174900 500 87 억 1404660 N N 0 N 00 N
4 20250313 140858 57 100.00 KOSDAQ 제약 N N N N N 12250 -350 5 -2.78 591495430 47498 49.61 12700 12790 12230 16380 8820 12600 12453.06 7.99 0 -11464 13306 12952 12736 12382 12166 12845 12275 88 3780 500 9070 10 1 17589345 2155 -15.87 7.57 12 0.27 -772.00 1619.00 22150 20240305 -44.70 10830 20240805 13.11 15140 -19.09 20250107 12190 0.49 20250228 20700 -40.82 20240328 10830 13.11 20240805 1.38 N 174900 500 87 억 1404660 N N 0 N 00 N
5 20250313 130859 57 100.00 KOSDAQ 제약 N N N N N 12400 -200 5 -1.59 356524530 28460 29.73 12700 12790 12400 16380 8820 12600 12527.21 7.99 0 -5699 13306 12952 12736 12382 12166 12845 12275 88 3780 500 9070 10 1 17589345 2181 -16.06 7.66 12 0.16 -772.00 1619.00 22150 20240305 -44.02 10830 20240805 14.50 15140 -18.10 20250107 12190 1.72 20250228 20700 -40.10 20240328 10830 14.50 20240805 1.38 N 174900 500 87 억 1404660 N N 0 N 00 N
6 20250313 120859 57 100.00 KOSDAQ 제약 N N N N N 12490 -110 5 -0.87 247038270 19661 20.54 12700 12790 12400 16380 8820 12600 12564.89 7.99 0 -4569 13306 12952 12736 12382 12166 12845 12275 88 3780 500 9070 10 1 17589345 2197 -16.18 7.71 12 0.11 -772.00 1619.00 22150 20240305 -43.61 10830 20240805 15.33 15140 -17.50 20250107 12190 2.46 20250228 20700 -39.66 20240328 10830 15.33 20240805 1.38 N 174900 500 87 억 1404660 N N 0 N 00 N
7 20250313 110900 57 100.00 KOSDAQ 제약 N N N N N 12550 -50 5 -0.40 200978330 16002 16.71 12700 12790 12400 16380 8820 12600 12559.58 7.99 0 -2903 13306 12952 12736 12382 12166 12845 12275 88 3780 500 9070 10 1 17589345 2207 -16.26 7.75 12 0.09 -772.00 1619.00 22150 20240305 -43.34 10830 20240805 15.88 15140 -17.11 20250107 12190 2.95 20250228 20700 -39.37 20240328 10830 15.88 20240805 1.38 N 174900 500 87 억 1404660 N N 0 N 00 N
8 20250313 100858 57 100.00 KOSDAQ 제약 N N N N N 12560 -40 5 -0.32 111739230 8861 9.25 12700 12790 12530 16380 8820 12600 12610.23 7.99 0 -3181 13306 12952 12736 12382 12166 12845 12275 88 3780 500 9070 10 1 17589345 2209 -16.27 7.76 12 0.05 -772.00 1619.00 22150 20240305 -43.30 10830 20240805 15.97 15140 -17.04 20250107 12190 3.04 20250228 20700 -39.32 20240328 10830 15.97 20240805 1.38 N 174900 500 87 억 1404660 N N 0 N 00 N
9 20250313 090901 57 100.00 KOSDAQ 제약 N N N N N 12770 170 2 1.35 38510830 3045 3.18 12700 12790 12580 16380 8820 12600 12647.23 7.99 0 -632 13306 12952 12736 12382 12166 12845 12275 88 3780 500 9070 10 1 17589345 2246 -16.54 7.89 12 0.02 -772.00 1619.00 22150 20240305 -42.35 10830 20240805 17.91 15140 -15.65 20250107 12190 4.76 20250228 20700 -38.31 20240328 10830 17.91 20240805 1.38 N 174900 500 87 억 1404660 N N 0 N 00 N
10 20250312 160854 57 100.00 KOSDAQ 제약 N N N N N 12600 160 2 1.29 1223329170 95665 190.26 13020 13090 12520 16170 8710 12440 12787.88 7.94 0 8161 12780 12610 12480 12310 12180 12545 12245 88 3730 500 8950 10 1 17589345 2216 -16.32 7.78 12 0.54 -772.00 1619.00 22150 20240305 -43.12 10830 20240805 16.34 15140 -16.78 20250107 12190 3.36 20250228 20700 -39.13 20240328 10830 16.34 20240805 1.38 N 174900 500 87 억 1397429 N N 0 N 00 N
11 20250312 150855 57 100.00 KOSDAQ 제약 N N N N N 12580 140 2 1.13 1195435230 93449 185.85 13020 13090 12520 16170 8710 12440 12792.38 7.94 0 7593 12780 12610 12480 12310 12180 12545 12245 88 3730 500 8950 10 1 17589345 2213 -16.30 7.77 12 0.53 -772.00 1619.00 22150 20240305 -43.21 10830 20240805 16.16 15140 -16.91 20250107 12190 3.20 20250228 20700 -39.23 20240328 10830 16.16 20240805 1.38 N 174900 500 87 억 1397429 N N 0 N 00 N
12 20250312 140853 57 100.00 KOSDAQ 제약 N N N N N 12590 150 2 1.21 1088258440 84940 168.93 13020 13090 12520 16170 8710 12440 12812.08 7.94 0 3806 12780 12610 12480 12310 12180 12545 12245 88 3730 500 8950 10 1 17589345 2214 -16.31 7.78 12 0.48 -772.00 1619.00 22150 20240305 -43.16 10830 20240805 16.25 15140 -16.84 20250107 12190 3.28 20250228 20700 -39.18 20240328 10830 16.25 20240805 1.38 N 174900 500 87 억 1397429 N N 0 N 00 N