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
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
20250313,160902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1816,47,2,2.66,64360444,34996,63.64,1805,1877,1776,2295,1239,1769,1839.08,2.57,0,5612,1965,1867,1791,1693,1617,1916,1742,46,526,500,1160,1,1,9140444,166,-5.80,1.24,12,0.38,-313.00,1465.00,4675,20240926,-61.16,1576,20250307,15.23,2980,-39.06,20250206,1576,15.23,20250307,4675,-61.16,20240926,1576,15.23,20250307,0.87,N,179530,500,45 억,,235256,N,N,0,N,00,N
20250313,150903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1822,53,2,3.00,63186762,34350,62.46,1805,1877,1776,2295,1239,1769,1839.50,2.57,0,5717,1965,1867,1791,1693,1617,1916,1742,46,526,500,1160,1,1,9140444,167,-5.82,1.24,12,0.38,-313.00,1465.00,4675,20240926,-61.03,1576,20250307,15.61,2980,-38.86,20250206,1576,15.61,20250307,4675,-61.03,20240926,1576,15.61,20250307,0.87,N,179530,500,45 억,,235256,N,N,0,N,00,N
20250313,140902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1815,46,2,2.60,57539171,31244,56.81,1805,1877,1776,2295,1239,1769,1841.61,2.57,0,4122,1965,1867,1791,1693,1617,1916,1742,46,526,500,1160,1,1,9140444,166,-5.80,1.24,12,0.34,-313.00,1465.00,4675,20240926,-61.18,1576,20250307,15.16,2980,-39.09,20250206,1576,15.16,20250307,4675,-61.18,20240926,1576,15.16,20250307,0.87,N,179530,500,45 억,,235256,N,N,0,N,00,N
20250313,130903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1820,51,2,2.88,50092174,27147,49.36,1805,1877,1776,2295,1239,1769,1845.22,2.57,0,6400,1965,1867,1791,1693,1617,1916,1742,46,526,500,1160,1,1,9140444,166,-5.81,1.24,12,0.30,-313.00,1465.00,4675,20240926,-61.07,1576,20250307,15.48,2980,-38.93,20250206,1576,15.48,20250307,4675,-61.07,20240926,1576,15.48,20250307,0.87,N,179530,500,45 억,,235256,N,N,0,N,00,N
20250313,120903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1823,54,2,3.05,48469490,26256,47.74,1805,1877,1776,2295,1239,1769,1846.03,2.57,0,6358,1965,1867,1791,1693,1617,1916,1742,46,526,500,1160,1,1,9140444,167,-5.82,1.24,12,0.29,-313.00,1465.00,4675,20240926,-61.01,1576,20250307,15.67,2980,-38.83,20250206,1576,15.67,20250307,4675,-61.01,20240926,1576,15.67,20250307,0.87,N,179530,500,45 억,,235256,N,N,0,N,00,N
20250313,110904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1869,100,2,5.65,36073544,19534,35.52,1805,1877,1776,2295,1239,1769,1846.71,2.57,0,6536,1965,1867,1791,1693,1617,1916,1742,46,526,500,1160,1,1,9140444,171,-5.97,1.28,12,0.21,-313.00,1465.00,4675,20240926,-60.02,1576,20250307,18.59,2980,-37.28,20250206,1576,18.59,20250307,4675,-60.02,20240926,1576,18.59,20250307,0.87,N,179530,500,45 억,,235256,N,N,0,N,00,N
20250313,100902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1863,94,2,5.31,27898665,15124,27.50,1805,1877,1776,2295,1239,1769,1844.66,2.57,0,4993,1965,1867,1791,1693,1617,1916,1742,46,526,500,1160,1,1,9140444,170,-5.95,1.27,12,0.17,-313.00,1465.00,4675,20240926,-60.15,1576,20250307,18.21,2980,-37.48,20250206,1576,18.21,20250307,4675,-60.15,20240926,1576,18.21,20250307,0.87,N,179530,500,45 억,,235256,N,N,0,N,00,N
20250313,090905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1824,55,2,3.11,7821449,4262,7.75,1805,1877,1776,2295,1239,1769,1835.16,2.57,0,-326,1965,1867,1791,1693,1617,1916,1742,46,526,500,1160,1,1,9140444,167,-5.83,1.25,12,0.05,-313.00,1465.00,4675,20240926,-60.98,1576,20250307,15.74,2980,-38.79,20250206,1576,15.74,20250307,4675,-60.98,20240926,1576,15.74,20250307,0.87,N,179530,500,45 억,,235256,N,N,0,N,00,N
20250312,160858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1769,53,2,3.09,99664029,54994,384.41,1716,1889,1715,2230,1202,1716,1812.36,2.67,0,-9206,1762,1739,1727,1704,1692,1733,1698,46,514,500,1130,1,1,9140444,162,-5.65,1.21,12,0.60,-313.00,1465.00,4675,20240926,-62.16,1576,20250307,12.25,2980,-40.64,20250206,1576,12.25,20250307,4675,-62.16,20240926,1576,12.25,20250307,0.94,N,179530,500,45 억,,244458,N,N,0,N,00,N
20250312,150859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1779,63,2,3.67,98410844,54286,379.46,1716,1889,1715,2230,1202,1716,1812.82,2.67,0,-8873,1762,1739,1727,1704,1692,1733,1698,46,514,500,1130,1,1,9140444,163,-5.68,1.21,12,0.59,-313.00,1465.00,4675,20240926,-61.95,1576,20250307,12.88,2980,-40.30,20250206,1576,12.88,20250307,4675,-61.95,20240926,1576,12.88,20250307,0.94,N,179530,500,45 억,,244458,N,N,0,N,00,N
20250312,140856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1779,63,2,3.67,98104825,54114,378.26,1716,1889,1715,2230,1202,1716,1812.93,2.67,0,-8884,1762,1739,1727,1704,1692,1733,1698,46,514,500,1130,1,1,9140444,163,-5.68,1.21,12,0.59,-313.00,1465.00,4675,20240926,-61.95,1576,20250307,12.88,2980,-40.30,20250206,1576,12.88,20250307,4675,-61.95,20240926,1576,12.88,20250307,0.94,N,179530,500,45 억,,244458,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 160902 57 100.00 KOSDAQ 제약 N N N N N 1816 47 2 2.66 64360444 34996 63.64 1805 1877 1776 2295 1239 1769 1839.08 2.57 0 5612 1965 1867 1791 1693 1617 1916 1742 46 526 500 1160 1 1 9140444 166 -5.80 1.24 12 0.38 -313.00 1465.00 4675 20240926 -61.16 1576 20250307 15.23 2980 -39.06 20250206 1576 15.23 20250307 4675 -61.16 20240926 1576 15.23 20250307 0.87 N 179530 500 45 억 235256 N N 0 N 00 N
3 20250313 150903 57 100.00 KOSDAQ 제약 N N N N N 1822 53 2 3.00 63186762 34350 62.46 1805 1877 1776 2295 1239 1769 1839.50 2.57 0 5717 1965 1867 1791 1693 1617 1916 1742 46 526 500 1160 1 1 9140444 167 -5.82 1.24 12 0.38 -313.00 1465.00 4675 20240926 -61.03 1576 20250307 15.61 2980 -38.86 20250206 1576 15.61 20250307 4675 -61.03 20240926 1576 15.61 20250307 0.87 N 179530 500 45 억 235256 N N 0 N 00 N
4 20250313 140902 57 100.00 KOSDAQ 제약 N N N N N 1815 46 2 2.60 57539171 31244 56.81 1805 1877 1776 2295 1239 1769 1841.61 2.57 0 4122 1965 1867 1791 1693 1617 1916 1742 46 526 500 1160 1 1 9140444 166 -5.80 1.24 12 0.34 -313.00 1465.00 4675 20240926 -61.18 1576 20250307 15.16 2980 -39.09 20250206 1576 15.16 20250307 4675 -61.18 20240926 1576 15.16 20250307 0.87 N 179530 500 45 억 235256 N N 0 N 00 N
5 20250313 130903 57 100.00 KOSDAQ 제약 N N N N N 1820 51 2 2.88 50092174 27147 49.36 1805 1877 1776 2295 1239 1769 1845.22 2.57 0 6400 1965 1867 1791 1693 1617 1916 1742 46 526 500 1160 1 1 9140444 166 -5.81 1.24 12 0.30 -313.00 1465.00 4675 20240926 -61.07 1576 20250307 15.48 2980 -38.93 20250206 1576 15.48 20250307 4675 -61.07 20240926 1576 15.48 20250307 0.87 N 179530 500 45 억 235256 N N 0 N 00 N
6 20250313 120903 57 100.00 KOSDAQ 제약 N N N N N 1823 54 2 3.05 48469490 26256 47.74 1805 1877 1776 2295 1239 1769 1846.03 2.57 0 6358 1965 1867 1791 1693 1617 1916 1742 46 526 500 1160 1 1 9140444 167 -5.82 1.24 12 0.29 -313.00 1465.00 4675 20240926 -61.01 1576 20250307 15.67 2980 -38.83 20250206 1576 15.67 20250307 4675 -61.01 20240926 1576 15.67 20250307 0.87 N 179530 500 45 억 235256 N N 0 N 00 N
7 20250313 110904 57 100.00 KOSDAQ 제약 N N N N N 1869 100 2 5.65 36073544 19534 35.52 1805 1877 1776 2295 1239 1769 1846.71 2.57 0 6536 1965 1867 1791 1693 1617 1916 1742 46 526 500 1160 1 1 9140444 171 -5.97 1.28 12 0.21 -313.00 1465.00 4675 20240926 -60.02 1576 20250307 18.59 2980 -37.28 20250206 1576 18.59 20250307 4675 -60.02 20240926 1576 18.59 20250307 0.87 N 179530 500 45 억 235256 N N 0 N 00 N
8 20250313 100902 57 100.00 KOSDAQ 제약 N N N N N 1863 94 2 5.31 27898665 15124 27.50 1805 1877 1776 2295 1239 1769 1844.66 2.57 0 4993 1965 1867 1791 1693 1617 1916 1742 46 526 500 1160 1 1 9140444 170 -5.95 1.27 12 0.17 -313.00 1465.00 4675 20240926 -60.15 1576 20250307 18.21 2980 -37.48 20250206 1576 18.21 20250307 4675 -60.15 20240926 1576 18.21 20250307 0.87 N 179530 500 45 억 235256 N N 0 N 00 N
9 20250313 090905 57 100.00 KOSDAQ 제약 N N N N N 1824 55 2 3.11 7821449 4262 7.75 1805 1877 1776 2295 1239 1769 1835.16 2.57 0 -326 1965 1867 1791 1693 1617 1916 1742 46 526 500 1160 1 1 9140444 167 -5.83 1.25 12 0.05 -313.00 1465.00 4675 20240926 -60.98 1576 20250307 15.74 2980 -38.79 20250206 1576 15.74 20250307 4675 -60.98 20240926 1576 15.74 20250307 0.87 N 179530 500 45 억 235256 N N 0 N 00 N
10 20250312 160858 57 100.00 KOSDAQ 제약 N N N N N 1769 53 2 3.09 99664029 54994 384.41 1716 1889 1715 2230 1202 1716 1812.36 2.67 0 -9206 1762 1739 1727 1704 1692 1733 1698 46 514 500 1130 1 1 9140444 162 -5.65 1.21 12 0.60 -313.00 1465.00 4675 20240926 -62.16 1576 20250307 12.25 2980 -40.64 20250206 1576 12.25 20250307 4675 -62.16 20240926 1576 12.25 20250307 0.94 N 179530 500 45 억 244458 N N 0 N 00 N
11 20250312 150859 57 100.00 KOSDAQ 제약 N N N N N 1779 63 2 3.67 98410844 54286 379.46 1716 1889 1715 2230 1202 1716 1812.82 2.67 0 -8873 1762 1739 1727 1704 1692 1733 1698 46 514 500 1130 1 1 9140444 163 -5.68 1.21 12 0.59 -313.00 1465.00 4675 20240926 -61.95 1576 20250307 12.88 2980 -40.30 20250206 1576 12.88 20250307 4675 -61.95 20240926 1576 12.88 20250307 0.94 N 179530 500 45 억 244458 N N 0 N 00 N
12 20250312 140856 57 100.00 KOSDAQ 제약 N N N N N 1779 63 2 3.67 98104825 54114 378.26 1716 1889 1715 2230 1202 1716 1812.93 2.67 0 -8884 1762 1739 1727 1704 1692 1733 1698 46 514 500 1130 1 1 9140444 163 -5.68 1.21 12 0.59 -313.00 1465.00 4675 20240926 -61.95 1576 20250307 12.88 2980 -40.30 20250206 1576 12.88 20250307 4675 -61.95 20240926 1576 12.88 20250307 0.94 N 179530 500 45 억 244458 N N 0 N 00 N