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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
298060/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
20250318,161120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1145,119,2,11.60,2789423376,2322190,273.83,1027,1290,1015,1333,719,1026,1201.22,3.93,0,5993,1254,1140,1068,954,882,1104,918,102,307,500,670,1,1,20467248,234,-0.83,1.14,12,11.35,-1379.00,1001.00,3300,20240307,-65.30,996,20250317,14.96,2370,-51.69,20250113,996,14.96,20250317,3260,-64.88,20240509,996,14.96,20250317,0.00,N,298060,500,102 억,,803562,N,N,0,N,00,N
20250318,151124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1160,134,2,13.06,2735658605,2274943,268.26,1027,1290,1015,1333,719,1026,1202.52,3.93,0,-8971,1254,1140,1068,954,882,1104,918,102,307,500,670,1,1,20467248,237,-0.84,1.16,12,11.12,-1379.00,1001.00,3300,20240307,-64.85,996,20250317,16.47,2370,-51.05,20250113,996,16.47,20250317,3260,-64.42,20240509,996,16.47,20250317,0.00,N,298060,500,102 억,,803562,N,N,0,N,00,N
20250318,141122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1179,153,2,14.91,2599011239,2158075,254.48,1027,1290,1015,1333,719,1026,1204.32,3.93,0,-29277,1254,1140,1068,954,882,1104,918,102,307,500,670,1,1,20467248,241,-0.85,1.18,12,10.54,-1379.00,1001.00,3300,20240307,-64.27,996,20250317,18.37,2370,-50.25,20250113,996,18.37,20250317,3260,-63.83,20240509,996,18.37,20250317,0.00,N,298060,500,102 억,,803562,N,N,0,N,00,N
20250318,131120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1195,169,2,16.47,2335408936,1937290,228.45,1027,1290,1015,1333,719,1026,1205.50,3.93,0,-21228,1254,1140,1068,954,882,1104,918,102,307,500,670,1,1,20467248,245,-0.87,1.19,12,9.47,-1379.00,1001.00,3300,20240307,-63.79,996,20250317,19.98,2370,-49.58,20250113,996,19.98,20250317,3260,-63.34,20240509,996,19.98,20250317,0.00,N,298060,500,102 억,,803562,N,N,0,N,00,N
20250318,121123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1193,167,2,16.28,2277710800,1888878,222.74,1027,1290,1015,1333,719,1026,1205.85,3.93,0,-26049,1254,1140,1068,954,882,1104,918,102,307,500,670,1,1,20467248,244,-0.87,1.19,12,9.23,-1379.00,1001.00,3300,20240307,-63.85,996,20250317,19.78,2370,-49.66,20250113,996,19.78,20250317,3260,-63.40,20240509,996,19.78,20250317,0.00,N,298060,500,102 억,,803562,N,N,0,N,00,N
20250318,111121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1181,155,2,15.11,2122370610,1759132,207.44,1027,1290,1015,1333,719,1026,1206.49,3.93,0,-27709,1254,1140,1068,954,882,1104,918,102,307,500,670,1,1,20467248,242,-0.86,1.18,12,8.59,-1379.00,1001.00,3300,20240307,-64.21,996,20250317,18.57,2370,-50.17,20250113,996,18.57,20250317,3260,-63.77,20240509,996,18.57,20250317,0.00,N,298060,500,102 억,,803562,N,N,0,N,00,N
20250318,101123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1195,169,2,16.47,1635521001,1354479,159.72,1027,1290,1015,1333,719,1026,1207.49,3.93,0,-22321,1254,1140,1068,954,882,1104,918,102,307,500,670,1,1,20467248,245,-0.87,1.19,12,6.62,-1379.00,1001.00,3300,20240307,-63.79,996,20250317,19.98,2370,-49.58,20250113,996,19.98,20250317,3260,-63.34,20240509,996,19.98,20250317,0.00,N,298060,500,102 억,,803562,N,N,0,N,00,N
20250318,091126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1025,-1,5,-0.10,22752659,22120,2.61,1027,1049,1024,1333,719,1026,1028.60,3.93,0,5539,1254,1140,1068,954,882,1104,918,102,307,500,670,1,1,20467248,210,-0.74,1.02,12,0.11,-1379.00,1001.00,3300,20240307,-68.94,996,20250317,2.91,2370,-56.75,20250113,996,2.91,20250317,3260,-68.56,20240509,996,2.91,20250317,0.00,N,298060,500,102 억,,803562,N,N,0,N,00,N
20250317,161118,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1026,-156,5,-13.20,886235702,844029,16.43,1180,1182,996,1536,828,1182,1050.01,4.07,0,-25657,1638,1410,1289,1061,940,1349,1000,102,354,500,780,1,1,20467248,210,-0.74,1.02,12,4.12,-1379.00,1001.00,3300,20240307,-68.91,996,20250317,3.01,2370,-56.71,20250113,996,3.01,20250317,3260,-68.53,20240509,996,3.01,20250317,0.00,N,298060,500,102 억,,832286,N,N,0,N,00,N
20250317,151117,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1033,-149,5,-12.61,868786813,827026,16.10,1180,1182,996,1536,828,1182,1050.50,4.07,0,-23684,1638,1410,1289,1061,940,1349,1000,102,354,500,780,1,1,20467248,211,-0.75,1.03,12,4.04,-1379.00,1001.00,3300,20240307,-68.70,996,20250317,3.71,2370,-56.41,20250113,996,3.71,20250317,3260,-68.31,20240509,996,3.71,20250317,0.00,N,298060,500,102 억,,832286,N,N,0,N,00,N
20250317,141120,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1034,-148,5,-12.52,814062814,773698,15.06,1180,1182,996,1536,828,1182,1052.17,4.07,0,-17004,1638,1410,1289,1061,940,1349,1000,102,354,500,780,1,1,20467248,212,-0.75,1.03,12,3.78,-1379.00,1001.00,3300,20240307,-68.67,996,20250317,3.82,2370,-56.37,20250113,996,3.82,20250317,3260,-68.28,20240509,996,3.82,20250317,0.00,N,298060,500,102 억,,832286,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 20250318 161120 57 100.00 KOSDAQ 제약 N N N N N 1145 119 2 11.60 2789423376 2322190 273.83 1027 1290 1015 1333 719 1026 1201.22 3.93 0 5993 1254 1140 1068 954 882 1104 918 102 307 500 670 1 1 20467248 234 -0.83 1.14 12 11.35 -1379.00 1001.00 3300 20240307 -65.30 996 20250317 14.96 2370 -51.69 20250113 996 14.96 20250317 3260 -64.88 20240509 996 14.96 20250317 0.00 N 298060 500 102 억 803562 N N 0 N 00 N
3 20250318 151124 57 100.00 KOSDAQ 제약 N N N N N 1160 134 2 13.06 2735658605 2274943 268.26 1027 1290 1015 1333 719 1026 1202.52 3.93 0 -8971 1254 1140 1068 954 882 1104 918 102 307 500 670 1 1 20467248 237 -0.84 1.16 12 11.12 -1379.00 1001.00 3300 20240307 -64.85 996 20250317 16.47 2370 -51.05 20250113 996 16.47 20250317 3260 -64.42 20240509 996 16.47 20250317 0.00 N 298060 500 102 억 803562 N N 0 N 00 N
4 20250318 141122 57 100.00 KOSDAQ 제약 N N N N N 1179 153 2 14.91 2599011239 2158075 254.48 1027 1290 1015 1333 719 1026 1204.32 3.93 0 -29277 1254 1140 1068 954 882 1104 918 102 307 500 670 1 1 20467248 241 -0.85 1.18 12 10.54 -1379.00 1001.00 3300 20240307 -64.27 996 20250317 18.37 2370 -50.25 20250113 996 18.37 20250317 3260 -63.83 20240509 996 18.37 20250317 0.00 N 298060 500 102 억 803562 N N 0 N 00 N
5 20250318 131120 57 100.00 KOSDAQ 제약 N N N N N 1195 169 2 16.47 2335408936 1937290 228.45 1027 1290 1015 1333 719 1026 1205.50 3.93 0 -21228 1254 1140 1068 954 882 1104 918 102 307 500 670 1 1 20467248 245 -0.87 1.19 12 9.47 -1379.00 1001.00 3300 20240307 -63.79 996 20250317 19.98 2370 -49.58 20250113 996 19.98 20250317 3260 -63.34 20240509 996 19.98 20250317 0.00 N 298060 500 102 억 803562 N N 0 N 00 N
6 20250318 121123 57 100.00 KOSDAQ 제약 N N N N N 1193 167 2 16.28 2277710800 1888878 222.74 1027 1290 1015 1333 719 1026 1205.85 3.93 0 -26049 1254 1140 1068 954 882 1104 918 102 307 500 670 1 1 20467248 244 -0.87 1.19 12 9.23 -1379.00 1001.00 3300 20240307 -63.85 996 20250317 19.78 2370 -49.66 20250113 996 19.78 20250317 3260 -63.40 20240509 996 19.78 20250317 0.00 N 298060 500 102 억 803562 N N 0 N 00 N
7 20250318 111121 57 100.00 KOSDAQ 제약 N N N N N 1181 155 2 15.11 2122370610 1759132 207.44 1027 1290 1015 1333 719 1026 1206.49 3.93 0 -27709 1254 1140 1068 954 882 1104 918 102 307 500 670 1 1 20467248 242 -0.86 1.18 12 8.59 -1379.00 1001.00 3300 20240307 -64.21 996 20250317 18.57 2370 -50.17 20250113 996 18.57 20250317 3260 -63.77 20240509 996 18.57 20250317 0.00 N 298060 500 102 억 803562 N N 0 N 00 N
8 20250318 101123 57 100.00 KOSDAQ 제약 N N N N N 1195 169 2 16.47 1635521001 1354479 159.72 1027 1290 1015 1333 719 1026 1207.49 3.93 0 -22321 1254 1140 1068 954 882 1104 918 102 307 500 670 1 1 20467248 245 -0.87 1.19 12 6.62 -1379.00 1001.00 3300 20240307 -63.79 996 20250317 19.98 2370 -49.58 20250113 996 19.98 20250317 3260 -63.34 20240509 996 19.98 20250317 0.00 N 298060 500 102 억 803562 N N 0 N 00 N
9 20250318 091126 57 100.00 KOSDAQ 제약 N N N N N 1025 -1 5 -0.10 22752659 22120 2.61 1027 1049 1024 1333 719 1026 1028.60 3.93 0 5539 1254 1140 1068 954 882 1104 918 102 307 500 670 1 1 20467248 210 -0.74 1.02 12 0.11 -1379.00 1001.00 3300 20240307 -68.94 996 20250317 2.91 2370 -56.75 20250113 996 2.91 20250317 3260 -68.56 20240509 996 2.91 20250317 0.00 N 298060 500 102 억 803562 N N 0 N 00 N
10 20250317 161118 57 100.00 KOSDAQ 신저가 제약 N N N N N 1026 -156 5 -13.20 886235702 844029 16.43 1180 1182 996 1536 828 1182 1050.01 4.07 0 -25657 1638 1410 1289 1061 940 1349 1000 102 354 500 780 1 1 20467248 210 -0.74 1.02 12 4.12 -1379.00 1001.00 3300 20240307 -68.91 996 20250317 3.01 2370 -56.71 20250113 996 3.01 20250317 3260 -68.53 20240509 996 3.01 20250317 0.00 N 298060 500 102 억 832286 N N 0 N 00 N
11 20250317 151117 57 100.00 KOSDAQ 신저가 제약 N N N N N 1033 -149 5 -12.61 868786813 827026 16.10 1180 1182 996 1536 828 1182 1050.50 4.07 0 -23684 1638 1410 1289 1061 940 1349 1000 102 354 500 780 1 1 20467248 211 -0.75 1.03 12 4.04 -1379.00 1001.00 3300 20240307 -68.70 996 20250317 3.71 2370 -56.41 20250113 996 3.71 20250317 3260 -68.31 20240509 996 3.71 20250317 0.00 N 298060 500 102 억 832286 N N 0 N 00 N
12 20250317 141120 57 100.00 KOSDAQ 신저가 제약 N N N N N 1034 -148 5 -12.52 814062814 773698 15.06 1180 1182 996 1536 828 1182 1052.17 4.07 0 -17004 1638 1410 1289 1061 940 1349 1000 102 354 500 780 1 1 20467248 212 -0.75 1.03 12 3.78 -1379.00 1001.00 3300 20240307 -68.67 996 20250317 3.82 2370 -56.37 20250113 996 3.82 20250317 3260 -68.28 20240509 996 3.82 20250317 0.00 N 298060 500 102 억 832286 N N 0 N 00 N