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
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
20250313,160859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1658,8,2,0.48,99270510,59737,64.04,1649,1684,1649,2145,1155,1650,1661.79,0.79,0,-7166,1694,1672,1646,1624,1598,1683,1635,188,495,500,1050,1,1,37558368,623,-1.98,1.01,12,0.16,-837.00,1649.00,3490,20240722,-52.49,1620,20250221,2.35,1947,-14.84,20250102,1620,2.35,20250221,3490,-52.49,20240722,1620,2.35,20250221,0.21,N,175250,500,187 억,,298119,N,N,0,N,00,N
20250313,150900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1658,8,2,0.48,96647415,58156,62.34,1649,1684,1649,2145,1155,1650,1661.86,0.79,0,-5586,1694,1672,1646,1624,1598,1683,1635,188,495,500,1050,1,1,37558368,623,-1.98,1.01,12,0.15,-837.00,1649.00,3490,20240722,-52.49,1620,20250221,2.35,1947,-14.84,20250102,1620,2.35,20250221,3490,-52.49,20240722,1620,2.35,20250221,0.21,N,175250,500,187 억,,298119,N,N,0,N,00,N
20250313,140859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1667,17,2,1.03,81055933,48784,52.30,1649,1684,1649,2145,1155,1650,1661.53,0.79,0,-1863,1694,1672,1646,1624,1598,1683,1635,188,495,500,1050,1,1,37558368,626,-1.99,1.01,12,0.13,-837.00,1649.00,3490,20240722,-52.23,1620,20250221,2.90,1947,-14.38,20250102,1620,2.90,20250221,3490,-52.23,20240722,1620,2.90,20250221,0.21,N,175250,500,187 억,,298119,N,N,0,N,00,N
20250313,130900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1662,12,2,0.73,70585818,42483,45.54,1649,1684,1649,2145,1155,1650,1661.51,0.79,0,36,1694,1672,1646,1624,1598,1683,1635,188,495,500,1050,1,1,37558368,624,-1.99,1.01,12,0.11,-837.00,1649.00,3490,20240722,-52.38,1620,20250221,2.59,1947,-14.64,20250102,1620,2.59,20250221,3490,-52.38,20240722,1620,2.59,20250221,0.21,N,175250,500,187 억,,298119,N,N,0,N,00,N
20250313,120859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1670,20,2,1.21,65902418,39673,42.53,1649,1684,1649,2145,1155,1650,1661.14,0.79,0,1741,1694,1672,1646,1624,1598,1683,1635,188,495,500,1050,1,1,37558368,627,-2.00,1.01,12,0.11,-837.00,1649.00,3490,20240722,-52.15,1620,20250221,3.09,1947,-14.23,20250102,1620,3.09,20250221,3490,-52.15,20240722,1620,3.09,20250221,0.21,N,175250,500,187 억,,298119,N,N,0,N,00,N
20250313,110900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1662,12,2,0.73,61739383,37171,39.85,1649,1684,1649,2145,1155,1650,1660.96,0.79,0,2672,1694,1672,1646,1624,1598,1683,1635,188,495,500,1050,1,1,37558368,624,-1.99,1.01,12,0.10,-837.00,1649.00,3490,20240722,-52.38,1620,20250221,2.59,1947,-14.64,20250102,1620,2.59,20250221,3490,-52.38,20240722,1620,2.59,20250221,0.21,N,175250,500,187 억,,298119,N,N,0,N,00,N
20250313,100859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1656,6,2,0.36,61002140,36727,39.37,1649,1684,1649,2145,1155,1650,1660.96,0.79,0,2681,1694,1672,1646,1624,1598,1683,1635,188,495,500,1050,1,1,37558368,622,-1.98,1.00,12,0.10,-837.00,1649.00,3490,20240722,-52.55,1620,20250221,2.22,1947,-14.95,20250102,1620,2.22,20250221,3490,-52.55,20240722,1620,2.22,20250221,0.21,N,175250,500,187 억,,298119,N,N,0,N,00,N
20250313,090902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1682,32,2,1.94,25213246,15227,16.32,1649,1684,1649,2145,1155,1650,1655.82,0.79,0,14587,1694,1672,1646,1624,1598,1683,1635,188,495,500,1050,1,1,37558368,632,-2.01,1.02,12,0.04,-837.00,1649.00,3490,20240722,-51.81,1620,20250221,3.83,1947,-13.61,20250102,1620,3.83,20250221,3490,-51.81,20240722,1620,3.83,20250221,0.21,N,175250,500,187 억,,298119,N,N,0,N,00,N
20250312,160854,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1650,27,2,1.66,152045586,93179,62.21,1623,1668,1620,2105,1137,1623,1631.76,0.78,0,5630,1695,1658,1639,1602,1583,1649,1593,188,482,500,1030,1,1,37558368,620,-1.97,1.00,12,0.25,-837.00,1649.00,3490,20240722,-52.72,1620,20250312,1.85,1947,-15.25,20250102,1620,1.85,20250312,3490,-52.72,20240722,1620,1.85,20250312,0.21,N,175250,500,187 억,,292489,N,N,0,N,00,N
20250312,150856,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1652,29,2,1.79,136030614,83477,55.73,1623,1668,1620,2105,1137,1623,1629.56,0.78,0,4635,1695,1658,1639,1602,1583,1649,1593,188,482,500,1030,1,1,37558368,620,-1.97,1.00,12,0.22,-837.00,1649.00,3490,20240722,-52.66,1620,20250312,1.98,1947,-15.15,20250102,1620,1.98,20250312,3490,-52.66,20240722,1620,1.98,20250312,0.21,N,175250,500,187 억,,292489,N,N,0,N,00,N
20250312,140853,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1640,17,2,1.05,49234691,30173,20.14,1623,1668,1620,2105,1137,1623,1631.75,0.78,0,8197,1695,1658,1639,1602,1583,1649,1593,188,482,500,1030,1,1,37558368,616,-1.96,0.99,12,0.08,-837.00,1649.00,3490,20240722,-53.01,1620,20250312,1.23,1947,-15.77,20250102,1620,1.23,20250312,3490,-53.01,20240722,1620,1.23,20250312,0.21,N,175250,500,187 억,,292489,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 160859 57 100.00 KOSDAQ 제약 N N N N N 1658 8 2 0.48 99270510 59737 64.04 1649 1684 1649 2145 1155 1650 1661.79 0.79 0 -7166 1694 1672 1646 1624 1598 1683 1635 188 495 500 1050 1 1 37558368 623 -1.98 1.01 12 0.16 -837.00 1649.00 3490 20240722 -52.49 1620 20250221 2.35 1947 -14.84 20250102 1620 2.35 20250221 3490 -52.49 20240722 1620 2.35 20250221 0.21 N 175250 500 187 억 298119 N N 0 N 00 N
3 20250313 150900 57 100.00 KOSDAQ 제약 N N N N N 1658 8 2 0.48 96647415 58156 62.34 1649 1684 1649 2145 1155 1650 1661.86 0.79 0 -5586 1694 1672 1646 1624 1598 1683 1635 188 495 500 1050 1 1 37558368 623 -1.98 1.01 12 0.15 -837.00 1649.00 3490 20240722 -52.49 1620 20250221 2.35 1947 -14.84 20250102 1620 2.35 20250221 3490 -52.49 20240722 1620 2.35 20250221 0.21 N 175250 500 187 억 298119 N N 0 N 00 N
4 20250313 140859 57 100.00 KOSDAQ 제약 N N N N N 1667 17 2 1.03 81055933 48784 52.30 1649 1684 1649 2145 1155 1650 1661.53 0.79 0 -1863 1694 1672 1646 1624 1598 1683 1635 188 495 500 1050 1 1 37558368 626 -1.99 1.01 12 0.13 -837.00 1649.00 3490 20240722 -52.23 1620 20250221 2.90 1947 -14.38 20250102 1620 2.90 20250221 3490 -52.23 20240722 1620 2.90 20250221 0.21 N 175250 500 187 억 298119 N N 0 N 00 N
5 20250313 130900 57 100.00 KOSDAQ 제약 N N N N N 1662 12 2 0.73 70585818 42483 45.54 1649 1684 1649 2145 1155 1650 1661.51 0.79 0 36 1694 1672 1646 1624 1598 1683 1635 188 495 500 1050 1 1 37558368 624 -1.99 1.01 12 0.11 -837.00 1649.00 3490 20240722 -52.38 1620 20250221 2.59 1947 -14.64 20250102 1620 2.59 20250221 3490 -52.38 20240722 1620 2.59 20250221 0.21 N 175250 500 187 억 298119 N N 0 N 00 N
6 20250313 120859 57 100.00 KOSDAQ 제약 N N N N N 1670 20 2 1.21 65902418 39673 42.53 1649 1684 1649 2145 1155 1650 1661.14 0.79 0 1741 1694 1672 1646 1624 1598 1683 1635 188 495 500 1050 1 1 37558368 627 -2.00 1.01 12 0.11 -837.00 1649.00 3490 20240722 -52.15 1620 20250221 3.09 1947 -14.23 20250102 1620 3.09 20250221 3490 -52.15 20240722 1620 3.09 20250221 0.21 N 175250 500 187 억 298119 N N 0 N 00 N
7 20250313 110900 57 100.00 KOSDAQ 제약 N N N N N 1662 12 2 0.73 61739383 37171 39.85 1649 1684 1649 2145 1155 1650 1660.96 0.79 0 2672 1694 1672 1646 1624 1598 1683 1635 188 495 500 1050 1 1 37558368 624 -1.99 1.01 12 0.10 -837.00 1649.00 3490 20240722 -52.38 1620 20250221 2.59 1947 -14.64 20250102 1620 2.59 20250221 3490 -52.38 20240722 1620 2.59 20250221 0.21 N 175250 500 187 억 298119 N N 0 N 00 N
8 20250313 100859 57 100.00 KOSDAQ 제약 N N N N N 1656 6 2 0.36 61002140 36727 39.37 1649 1684 1649 2145 1155 1650 1660.96 0.79 0 2681 1694 1672 1646 1624 1598 1683 1635 188 495 500 1050 1 1 37558368 622 -1.98 1.00 12 0.10 -837.00 1649.00 3490 20240722 -52.55 1620 20250221 2.22 1947 -14.95 20250102 1620 2.22 20250221 3490 -52.55 20240722 1620 2.22 20250221 0.21 N 175250 500 187 억 298119 N N 0 N 00 N
9 20250313 090902 57 100.00 KOSDAQ 제약 N N N N N 1682 32 2 1.94 25213246 15227 16.32 1649 1684 1649 2145 1155 1650 1655.82 0.79 0 14587 1694 1672 1646 1624 1598 1683 1635 188 495 500 1050 1 1 37558368 632 -2.01 1.02 12 0.04 -837.00 1649.00 3490 20240722 -51.81 1620 20250221 3.83 1947 -13.61 20250102 1620 3.83 20250221 3490 -51.81 20240722 1620 3.83 20250221 0.21 N 175250 500 187 억 298119 N N 0 N 00 N
10 20250312 160854 57 100.00 KOSDAQ 신저가 제약 N N N N N 1650 27 2 1.66 152045586 93179 62.21 1623 1668 1620 2105 1137 1623 1631.76 0.78 0 5630 1695 1658 1639 1602 1583 1649 1593 188 482 500 1030 1 1 37558368 620 -1.97 1.00 12 0.25 -837.00 1649.00 3490 20240722 -52.72 1620 20250312 1.85 1947 -15.25 20250102 1620 1.85 20250312 3490 -52.72 20240722 1620 1.85 20250312 0.21 N 175250 500 187 억 292489 N N 0 N 00 N
11 20250312 150856 57 100.00 KOSDAQ 신저가 제약 N N N N N 1652 29 2 1.79 136030614 83477 55.73 1623 1668 1620 2105 1137 1623 1629.56 0.78 0 4635 1695 1658 1639 1602 1583 1649 1593 188 482 500 1030 1 1 37558368 620 -1.97 1.00 12 0.22 -837.00 1649.00 3490 20240722 -52.66 1620 20250312 1.98 1947 -15.15 20250102 1620 1.98 20250312 3490 -52.66 20240722 1620 1.98 20250312 0.21 N 175250 500 187 억 292489 N N 0 N 00 N
12 20250312 140853 57 100.00 KOSDAQ 신저가 제약 N N N N N 1640 17 2 1.05 49234691 30173 20.14 1623 1668 1620 2105 1137 1623 1631.75 0.78 0 8197 1695 1658 1639 1602 1583 1649 1593 188 482 500 1030 1 1 37558368 616 -1.96 0.99 12 0.08 -837.00 1649.00 3490 20240722 -53.01 1620 20250312 1.23 1947 -15.77 20250102 1620 1.23 20250312 3490 -53.01 20240722 1620 1.23 20250312 0.21 N 175250 500 187 억 292489 N N 0 N 00 N