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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
166480/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
20250321,160926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3415,35,2,1.04,577930706,165745,100.92,3395,3620,3385,4390,2370,3380,3486.88,0.79,0,-15021,3593,3486,3428,3321,3263,3457,3292,164,1010,500,2290,5,1,32870376,1123,-6.35,1.88,12,0.50,-538.00,1815.00,15610,20241022,-78.12,3075,20250210,11.06,4450,-23.26,20250108,3075,11.06,20250210,15610,-78.12,20241022,3075,11.06,20250210,1.17,N,166480,500,164 억,,261061,N,N,290,N,00,N
20250321,150911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3420,40,2,1.18,559794526,160433,97.69,3395,3620,3385,4390,2370,3380,3489.27,0.79,0,-14465,3593,3486,3428,3321,3263,3457,3292,164,1010,500,2290,5,1,32870376,1124,-6.36,1.88,12,0.49,-538.00,1815.00,15610,20241022,-78.09,3075,20250210,11.22,4450,-23.15,20250108,3075,11.22,20250210,15610,-78.09,20241022,3075,11.22,20250210,1.17,N,166480,500,164 억,,261061,N,N,375,N,00,N
20250321,140911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3410,30,2,0.89,525902491,150515,91.65,3395,3620,3385,4390,2370,3380,3494.02,0.79,0,-13659,3593,3486,3428,3321,3263,3457,3292,164,1010,500,2290,5,1,32870376,1121,-6.34,1.88,12,0.46,-538.00,1815.00,15610,20241022,-78.16,3075,20250210,10.89,4450,-23.37,20250108,3075,10.89,20250210,15610,-78.16,20241022,3075,10.89,20250210,1.17,N,166480,500,164 억,,261061,N,N,375,N,00,N
20250321,130912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3445,65,2,1.92,508194856,145326,88.49,3395,3620,3385,4390,2370,3380,3496.93,0.79,0,-13466,3593,3486,3428,3321,3263,3457,3292,164,1010,500,2290,5,1,32870376,1132,-6.40,1.90,12,0.44,-538.00,1815.00,15610,20241022,-77.93,3075,20250210,12.03,4450,-22.58,20250108,3075,12.03,20250210,15610,-77.93,20241022,3075,12.03,20250210,1.17,N,166480,500,164 억,,261061,N,N,375,N,00,N
20250321,120913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3485,105,2,3.11,478107966,136606,83.18,3395,3620,3385,4390,2370,3380,3499.90,0.79,0,-14974,3593,3486,3428,3321,3263,3457,3292,164,1010,500,2290,5,1,32870376,1146,-6.48,1.92,12,0.42,-538.00,1815.00,15610,20241022,-77.67,3075,20250210,13.33,4450,-21.69,20250108,3075,13.33,20250210,15610,-77.67,20241022,3075,13.33,20250210,1.17,N,166480,500,164 억,,261061,N,N,375,N,00,N
20250321,110912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3460,80,2,2.37,449420526,128346,78.15,3395,3620,3385,4390,2370,3380,3501.63,0.79,0,-13762,3593,3486,3428,3321,3263,3457,3292,164,1010,500,2290,5,1,32870376,1137,-6.43,1.91,12,0.39,-538.00,1815.00,15610,20241022,-77.83,3075,20250210,12.52,4450,-22.25,20250108,3075,12.52,20250210,15610,-77.83,20241022,3075,12.52,20250210,1.17,N,166480,500,164 억,,261061,N,N,375,N,00,N
20250321,100914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3405,25,2,0.74,416749201,118823,72.35,3395,3620,3390,4390,2370,3380,3507.31,0.79,0,-13597,3593,3486,3428,3321,3263,3457,3292,164,1010,500,2290,5,1,32870376,1119,-6.33,1.88,12,0.36,-538.00,1815.00,15610,20241022,-78.19,3075,20250210,10.73,4450,-23.48,20250108,3075,10.73,20250210,15610,-78.19,20241022,3075,10.73,20250210,1.17,N,166480,500,164 억,,261061,N,N,375,N,00,N
20250321,090918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3535,155,2,4.59,146844857,41725,25.41,3395,3620,3395,4390,2370,3380,3519.35,0.79,0,10642,3593,3486,3428,3321,3263,3457,3292,164,1010,500,2290,5,1,32870376,1162,-6.57,1.95,12,0.13,-538.00,1815.00,15610,20241022,-77.35,3075,20250210,14.96,4450,-20.56,20250108,3075,14.96,20250210,15610,-77.35,20241022,3075,14.96,20250210,1.17,N,166480,500,164 억,,261061,N,N,375,N,00,N
20250320,161355,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3380,-95,5,-2.73,546765355,158701,190.21,3475,3535,3370,4515,2435,3475,3445.36,0.77,0,-15878,3611,3542,3491,3422,3371,3517,3397,164,1040,500,2360,5,1,32870376,1111,-6.28,1.86,12,0.48,-538.00,1815.00,15610,20241022,-78.35,3075,20250210,9.92,4450,-24.04,20250108,3075,9.92,20250210,15610,-78.35,20241022,3075,9.92,20250210,1.17,N,166480,500,164 억,,254241,N,N,375,N,00,N
20250320,150910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3415,-60,5,-1.73,504797125,146331,175.38,3475,3535,3370,4515,2435,3475,3449.69,0.77,0,-13149,3611,3542,3491,3422,3371,3517,3397,164,1040,500,2360,5,1,32870376,1123,-6.35,1.88,12,0.45,-538.00,1815.00,15610,20241022,-78.12,3075,20250210,11.06,4450,-23.26,20250108,3075,11.06,20250210,15610,-78.12,20241022,3075,11.06,20250210,1.17,N,166480,500,164 억,,254241,N,N,236,N,00,N
20250320,140913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3385,-90,5,-2.59,437371495,126645,151.79,3475,3535,3370,4515,2435,3475,3453.52,0.77,0,-8368,3611,3542,3491,3422,3371,3517,3397,164,1040,500,2360,5,1,32870376,1113,-6.29,1.87,12,0.39,-538.00,1815.00,15610,20241022,-78.32,3075,20250210,10.08,4450,-23.93,20250108,3075,10.08,20250210,15610,-78.32,20241022,3075,10.08,20250210,1.17,N,166480,500,164 억,,254241,N,N,236,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 20250321 160926 57 100.00 KOSDAQ 제약 N N N N N 3415 35 2 1.04 577930706 165745 100.92 3395 3620 3385 4390 2370 3380 3486.88 0.79 0 -15021 3593 3486 3428 3321 3263 3457 3292 164 1010 500 2290 5 1 32870376 1123 -6.35 1.88 12 0.50 -538.00 1815.00 15610 20241022 -78.12 3075 20250210 11.06 4450 -23.26 20250108 3075 11.06 20250210 15610 -78.12 20241022 3075 11.06 20250210 1.17 N 166480 500 164 억 261061 N N 290 N 00 N
3 20250321 150911 57 100.00 KOSDAQ 제약 N N N N N 3420 40 2 1.18 559794526 160433 97.69 3395 3620 3385 4390 2370 3380 3489.27 0.79 0 -14465 3593 3486 3428 3321 3263 3457 3292 164 1010 500 2290 5 1 32870376 1124 -6.36 1.88 12 0.49 -538.00 1815.00 15610 20241022 -78.09 3075 20250210 11.22 4450 -23.15 20250108 3075 11.22 20250210 15610 -78.09 20241022 3075 11.22 20250210 1.17 N 166480 500 164 억 261061 N N 375 N 00 N
4 20250321 140911 57 100.00 KOSDAQ 제약 N N N N N 3410 30 2 0.89 525902491 150515 91.65 3395 3620 3385 4390 2370 3380 3494.02 0.79 0 -13659 3593 3486 3428 3321 3263 3457 3292 164 1010 500 2290 5 1 32870376 1121 -6.34 1.88 12 0.46 -538.00 1815.00 15610 20241022 -78.16 3075 20250210 10.89 4450 -23.37 20250108 3075 10.89 20250210 15610 -78.16 20241022 3075 10.89 20250210 1.17 N 166480 500 164 억 261061 N N 375 N 00 N
5 20250321 130912 57 100.00 KOSDAQ 제약 N N N N N 3445 65 2 1.92 508194856 145326 88.49 3395 3620 3385 4390 2370 3380 3496.93 0.79 0 -13466 3593 3486 3428 3321 3263 3457 3292 164 1010 500 2290 5 1 32870376 1132 -6.40 1.90 12 0.44 -538.00 1815.00 15610 20241022 -77.93 3075 20250210 12.03 4450 -22.58 20250108 3075 12.03 20250210 15610 -77.93 20241022 3075 12.03 20250210 1.17 N 166480 500 164 억 261061 N N 375 N 00 N
6 20250321 120913 57 100.00 KOSDAQ 제약 N N N N N 3485 105 2 3.11 478107966 136606 83.18 3395 3620 3385 4390 2370 3380 3499.90 0.79 0 -14974 3593 3486 3428 3321 3263 3457 3292 164 1010 500 2290 5 1 32870376 1146 -6.48 1.92 12 0.42 -538.00 1815.00 15610 20241022 -77.67 3075 20250210 13.33 4450 -21.69 20250108 3075 13.33 20250210 15610 -77.67 20241022 3075 13.33 20250210 1.17 N 166480 500 164 억 261061 N N 375 N 00 N
7 20250321 110912 57 100.00 KOSDAQ 제약 N N N N N 3460 80 2 2.37 449420526 128346 78.15 3395 3620 3385 4390 2370 3380 3501.63 0.79 0 -13762 3593 3486 3428 3321 3263 3457 3292 164 1010 500 2290 5 1 32870376 1137 -6.43 1.91 12 0.39 -538.00 1815.00 15610 20241022 -77.83 3075 20250210 12.52 4450 -22.25 20250108 3075 12.52 20250210 15610 -77.83 20241022 3075 12.52 20250210 1.17 N 166480 500 164 억 261061 N N 375 N 00 N
8 20250321 100914 57 100.00 KOSDAQ 제약 N N N N N 3405 25 2 0.74 416749201 118823 72.35 3395 3620 3390 4390 2370 3380 3507.31 0.79 0 -13597 3593 3486 3428 3321 3263 3457 3292 164 1010 500 2290 5 1 32870376 1119 -6.33 1.88 12 0.36 -538.00 1815.00 15610 20241022 -78.19 3075 20250210 10.73 4450 -23.48 20250108 3075 10.73 20250210 15610 -78.19 20241022 3075 10.73 20250210 1.17 N 166480 500 164 억 261061 N N 375 N 00 N
9 20250321 090918 57 100.00 KOSDAQ 제약 N N N N N 3535 155 2 4.59 146844857 41725 25.41 3395 3620 3395 4390 2370 3380 3519.35 0.79 0 10642 3593 3486 3428 3321 3263 3457 3292 164 1010 500 2290 5 1 32870376 1162 -6.57 1.95 12 0.13 -538.00 1815.00 15610 20241022 -77.35 3075 20250210 14.96 4450 -20.56 20250108 3075 14.96 20250210 15610 -77.35 20241022 3075 14.96 20250210 1.17 N 166480 500 164 억 261061 N N 375 N 00 N
10 20250320 161355 57 100.00 KOSDAQ 제약 N N N N N 3380 -95 5 -2.73 546765355 158701 190.21 3475 3535 3370 4515 2435 3475 3445.36 0.77 0 -15878 3611 3542 3491 3422 3371 3517 3397 164 1040 500 2360 5 1 32870376 1111 -6.28 1.86 12 0.48 -538.00 1815.00 15610 20241022 -78.35 3075 20250210 9.92 4450 -24.04 20250108 3075 9.92 20250210 15610 -78.35 20241022 3075 9.92 20250210 1.17 N 166480 500 164 억 254241 N N 375 N 00 N
11 20250320 150910 57 100.00 KOSDAQ 제약 N N N N N 3415 -60 5 -1.73 504797125 146331 175.38 3475 3535 3370 4515 2435 3475 3449.69 0.77 0 -13149 3611 3542 3491 3422 3371 3517 3397 164 1040 500 2360 5 1 32870376 1123 -6.35 1.88 12 0.45 -538.00 1815.00 15610 20241022 -78.12 3075 20250210 11.06 4450 -23.26 20250108 3075 11.06 20250210 15610 -78.12 20241022 3075 11.06 20250210 1.17 N 166480 500 164 억 254241 N N 236 N 00 N
12 20250320 140913 57 100.00 KOSDAQ 제약 N N N N N 3385 -90 5 -2.59 437371495 126645 151.79 3475 3535 3370 4515 2435 3475 3453.52 0.77 0 -8368 3611 3542 3491 3422 3371 3517 3397 164 1040 500 2360 5 1 32870376 1113 -6.29 1.87 12 0.39 -538.00 1815.00 15610 20241022 -78.32 3075 20250210 10.08 4450 -23.93 20250108 3075 10.08 20250210 15610 -78.32 20241022 3075 10.08 20250210 1.17 N 166480 500 164 억 254241 N N 236 N 00 N