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
183490/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
20250313,160905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1213,-19,5,-1.54,150946250,123747,182.35,1260,1268,1188,1601,863,1232,1219.80,5.14,0,-76743,1266,1249,1230,1213,1194,1257,1221,425,369,500,860,1,1,85065562,1032,-11.03,0.53,12,0.15,-110.00,2273.00,2220,20240509,-45.36,1047,20241209,15.85,1556,-22.04,20250131,1188,2.10,20250313,2220,-45.36,20240509,1047,15.85,20241209,0.58,N,183490,500,425 억,,4373871,N,N,0,N,00,N
20250313,150906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1223,-9,5,-0.73,146237489,119867,176.64,1260,1268,1188,1601,863,1232,1220.00,5.14,0,-75294,1266,1249,1230,1213,1194,1257,1221,425,369,500,860,1,1,85065562,1040,-11.12,0.54,12,0.14,-110.00,2273.00,2220,20240509,-44.91,1047,20241209,16.81,1556,-21.40,20250131,1188,2.95,20250313,2220,-44.91,20240509,1047,16.81,20241209,0.58,N,183490,500,425 억,,4373871,N,N,0,N,00,N
20250313,140905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1212,-20,5,-1.62,112513924,92166,135.82,1260,1268,1207,1601,863,1232,1220.77,5.14,0,-59835,1266,1249,1230,1213,1194,1257,1221,425,369,500,860,1,1,85065562,1031,-11.02,0.53,12,0.11,-110.00,2273.00,2220,20240509,-45.41,1047,20241209,15.76,1556,-22.11,20250131,1195,1.42,20250306,2220,-45.41,20240509,1047,15.76,20241209,0.58,N,183490,500,425 억,,4373871,N,N,0,N,00,N
20250313,130906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1223,-9,5,-0.73,89928651,73532,108.36,1260,1268,1214,1601,863,1232,1222.99,5.14,0,-43658,1266,1249,1230,1213,1194,1257,1221,425,369,500,860,1,1,85065562,1040,-11.12,0.54,12,0.09,-110.00,2273.00,2220,20240509,-44.91,1047,20241209,16.81,1556,-21.40,20250131,1195,2.34,20250306,2220,-44.91,20240509,1047,16.81,20241209,0.58,N,183490,500,425 억,,4373871,N,N,0,N,00,N
20250313,120906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1224,-8,5,-0.65,55908679,45618,67.22,1260,1268,1219,1601,863,1232,1225.58,5.14,0,-20156,1266,1249,1230,1213,1194,1257,1221,425,369,500,860,1,1,85065562,1041,-11.13,0.54,12,0.05,-110.00,2273.00,2220,20240509,-44.86,1047,20241209,16.91,1556,-21.34,20250131,1195,2.43,20250306,2220,-44.86,20240509,1047,16.91,20241209,0.58,N,183490,500,425 억,,4373871,N,N,0,N,00,N
20250313,110907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1230,-2,5,-0.16,51763952,42240,62.24,1260,1268,1219,1601,863,1232,1225.47,5.14,0,-18266,1266,1249,1230,1213,1194,1257,1221,425,369,500,860,1,1,85065562,1046,-11.18,0.54,12,0.05,-110.00,2273.00,2220,20240509,-44.59,1047,20241209,17.48,1556,-20.95,20250131,1195,2.93,20250306,2220,-44.59,20240509,1047,17.48,20241209,0.58,N,183490,500,425 억,,4373871,N,N,0,N,00,N
20250313,100905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1228,-4,5,-0.32,34788597,28365,41.80,1260,1268,1221,1601,863,1232,1226.46,5.14,0,-17463,1266,1249,1230,1213,1194,1257,1221,425,369,500,860,1,1,85065562,1045,-11.16,0.54,12,0.03,-110.00,2273.00,2220,20240509,-44.68,1047,20241209,17.29,1556,-21.08,20250131,1195,2.76,20250306,2220,-44.68,20240509,1047,17.29,20241209,0.58,N,183490,500,425 억,,4373871,N,N,0,N,00,N
20250313,090908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1229,-3,5,-0.24,4686800,3780,5.57,1260,1268,1229,1601,863,1232,1239.89,5.14,0,-880,1266,1249,1230,1213,1194,1257,1221,425,369,500,860,1,1,85065562,1045,-11.17,0.54,12,0.00,-110.00,2273.00,2220,20240509,-44.64,1047,20241209,17.38,1556,-21.02,20250131,1195,2.85,20250306,2220,-44.64,20240509,1047,17.38,20241209,0.58,N,183490,500,425 억,,4373871,N,N,0,N,00,N
20250312,160901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1232,21,2,1.73,82928493,67564,14.00,1211,1247,1211,1574,848,1211,1227.41,5.14,0,2853,1388,1299,1255,1166,1122,1277,1144,425,363,500,840,1,1,85065562,1048,-11.20,0.54,12,0.08,-110.00,2273.00,2220,20240509,-44.50,1047,20241209,17.67,1556,-20.82,20250131,1195,3.10,20250306,2220,-44.50,20240509,1047,17.67,20241209,0.58,N,183490,500,425 억,,4371018,N,N,0,N,00,N
20250312,150902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1223,12,2,0.99,79399759,64682,13.41,1211,1247,1211,1574,848,1211,1227.54,5.14,0,3614,1388,1299,1255,1166,1122,1277,1144,425,363,500,840,1,1,85065562,1040,-11.12,0.54,12,0.08,-110.00,2273.00,2220,20240509,-44.91,1047,20241209,16.81,1556,-21.40,20250131,1195,2.34,20250306,2220,-44.91,20240509,1047,16.81,20241209,0.58,N,183490,500,425 억,,4371018,N,N,0,N,00,N
20250312,140900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1230,19,2,1.57,73130331,59564,12.35,1211,1247,1211,1574,848,1211,1227.76,5.14,0,2321,1388,1299,1255,1166,1122,1277,1144,425,363,500,840,1,1,85065562,1046,-11.18,0.54,12,0.07,-110.00,2273.00,2220,20240509,-44.59,1047,20241209,17.48,1556,-20.95,20250131,1195,2.93,20250306,2220,-44.59,20240509,1047,17.48,20241209,0.58,N,183490,500,425 억,,4371018,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 160905 57 100.00 KOSDAQ 제약 N N N N N 1213 -19 5 -1.54 150946250 123747 182.35 1260 1268 1188 1601 863 1232 1219.80 5.14 0 -76743 1266 1249 1230 1213 1194 1257 1221 425 369 500 860 1 1 85065562 1032 -11.03 0.53 12 0.15 -110.00 2273.00 2220 20240509 -45.36 1047 20241209 15.85 1556 -22.04 20250131 1188 2.10 20250313 2220 -45.36 20240509 1047 15.85 20241209 0.58 N 183490 500 425 억 4373871 N N 0 N 00 N
3 20250313 150906 57 100.00 KOSDAQ 제약 N N N N N 1223 -9 5 -0.73 146237489 119867 176.64 1260 1268 1188 1601 863 1232 1220.00 5.14 0 -75294 1266 1249 1230 1213 1194 1257 1221 425 369 500 860 1 1 85065562 1040 -11.12 0.54 12 0.14 -110.00 2273.00 2220 20240509 -44.91 1047 20241209 16.81 1556 -21.40 20250131 1188 2.95 20250313 2220 -44.91 20240509 1047 16.81 20241209 0.58 N 183490 500 425 억 4373871 N N 0 N 00 N
4 20250313 140905 57 100.00 KOSDAQ 제약 N N N N N 1212 -20 5 -1.62 112513924 92166 135.82 1260 1268 1207 1601 863 1232 1220.77 5.14 0 -59835 1266 1249 1230 1213 1194 1257 1221 425 369 500 860 1 1 85065562 1031 -11.02 0.53 12 0.11 -110.00 2273.00 2220 20240509 -45.41 1047 20241209 15.76 1556 -22.11 20250131 1195 1.42 20250306 2220 -45.41 20240509 1047 15.76 20241209 0.58 N 183490 500 425 억 4373871 N N 0 N 00 N
5 20250313 130906 57 100.00 KOSDAQ 제약 N N N N N 1223 -9 5 -0.73 89928651 73532 108.36 1260 1268 1214 1601 863 1232 1222.99 5.14 0 -43658 1266 1249 1230 1213 1194 1257 1221 425 369 500 860 1 1 85065562 1040 -11.12 0.54 12 0.09 -110.00 2273.00 2220 20240509 -44.91 1047 20241209 16.81 1556 -21.40 20250131 1195 2.34 20250306 2220 -44.91 20240509 1047 16.81 20241209 0.58 N 183490 500 425 억 4373871 N N 0 N 00 N
6 20250313 120906 57 100.00 KOSDAQ 제약 N N N N N 1224 -8 5 -0.65 55908679 45618 67.22 1260 1268 1219 1601 863 1232 1225.58 5.14 0 -20156 1266 1249 1230 1213 1194 1257 1221 425 369 500 860 1 1 85065562 1041 -11.13 0.54 12 0.05 -110.00 2273.00 2220 20240509 -44.86 1047 20241209 16.91 1556 -21.34 20250131 1195 2.43 20250306 2220 -44.86 20240509 1047 16.91 20241209 0.58 N 183490 500 425 억 4373871 N N 0 N 00 N
7 20250313 110907 57 100.00 KOSDAQ 제약 N N N N N 1230 -2 5 -0.16 51763952 42240 62.24 1260 1268 1219 1601 863 1232 1225.47 5.14 0 -18266 1266 1249 1230 1213 1194 1257 1221 425 369 500 860 1 1 85065562 1046 -11.18 0.54 12 0.05 -110.00 2273.00 2220 20240509 -44.59 1047 20241209 17.48 1556 -20.95 20250131 1195 2.93 20250306 2220 -44.59 20240509 1047 17.48 20241209 0.58 N 183490 500 425 억 4373871 N N 0 N 00 N
8 20250313 100905 57 100.00 KOSDAQ 제약 N N N N N 1228 -4 5 -0.32 34788597 28365 41.80 1260 1268 1221 1601 863 1232 1226.46 5.14 0 -17463 1266 1249 1230 1213 1194 1257 1221 425 369 500 860 1 1 85065562 1045 -11.16 0.54 12 0.03 -110.00 2273.00 2220 20240509 -44.68 1047 20241209 17.29 1556 -21.08 20250131 1195 2.76 20250306 2220 -44.68 20240509 1047 17.29 20241209 0.58 N 183490 500 425 억 4373871 N N 0 N 00 N
9 20250313 090908 57 100.00 KOSDAQ 제약 N N N N N 1229 -3 5 -0.24 4686800 3780 5.57 1260 1268 1229 1601 863 1232 1239.89 5.14 0 -880 1266 1249 1230 1213 1194 1257 1221 425 369 500 860 1 1 85065562 1045 -11.17 0.54 12 0.00 -110.00 2273.00 2220 20240509 -44.64 1047 20241209 17.38 1556 -21.02 20250131 1195 2.85 20250306 2220 -44.64 20240509 1047 17.38 20241209 0.58 N 183490 500 425 억 4373871 N N 0 N 00 N
10 20250312 160901 57 100.00 KOSDAQ 제약 N N N N N 1232 21 2 1.73 82928493 67564 14.00 1211 1247 1211 1574 848 1211 1227.41 5.14 0 2853 1388 1299 1255 1166 1122 1277 1144 425 363 500 840 1 1 85065562 1048 -11.20 0.54 12 0.08 -110.00 2273.00 2220 20240509 -44.50 1047 20241209 17.67 1556 -20.82 20250131 1195 3.10 20250306 2220 -44.50 20240509 1047 17.67 20241209 0.58 N 183490 500 425 억 4371018 N N 0 N 00 N
11 20250312 150902 57 100.00 KOSDAQ 제약 N N N N N 1223 12 2 0.99 79399759 64682 13.41 1211 1247 1211 1574 848 1211 1227.54 5.14 0 3614 1388 1299 1255 1166 1122 1277 1144 425 363 500 840 1 1 85065562 1040 -11.12 0.54 12 0.08 -110.00 2273.00 2220 20240509 -44.91 1047 20241209 16.81 1556 -21.40 20250131 1195 2.34 20250306 2220 -44.91 20240509 1047 16.81 20241209 0.58 N 183490 500 425 억 4371018 N N 0 N 00 N
12 20250312 140900 57 100.00 KOSDAQ 제약 N N N N N 1230 19 2 1.57 73130331 59564 12.35 1211 1247 1211 1574 848 1211 1227.76 5.14 0 2321 1388 1299 1255 1166 1122 1277 1144 425 363 500 840 1 1 85065562 1046 -11.18 0.54 12 0.07 -110.00 2273.00 2220 20240509 -44.59 1047 20241209 17.48 1556 -20.95 20250131 1195 2.93 20250306 2220 -44.59 20240509 1047 17.48 20241209 0.58 N 183490 500 425 억 4371018 N N 0 N 00 N