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
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
20250321,161144,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1335,224,2,20.16,3593071229,2755867,1344.14,1100,1410,1099,1444,778,1111,1303.78,3.88,0,27115,1171,1140,1120,1089,1069,1131,1080,102,333,500,730,1,1,20467248,273,-0.97,1.33,12,13.46,-1379.00,1001.00,3260,20240509,-59.05,996,20250317,34.04,2370,-43.67,20250113,996,34.04,20250317,3260,-59.05,20240509,996,34.04,20250317,0.00,N,298060,500,102 억,,794698,N,N,0,N,00,N
20250321,151129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1340,229,2,20.61,3393221342,2604937,1270.53,1100,1410,1099,1444,778,1111,1302.61,3.88,0,21654,1171,1140,1120,1089,1069,1131,1080,102,333,500,730,1,1,20467248,274,-0.97,1.34,12,12.73,-1379.00,1001.00,3260,20240509,-58.90,996,20250317,34.54,2370,-43.46,20250113,996,34.54,20250317,3260,-58.90,20240509,996,34.54,20250317,0.00,N,298060,500,102 억,,794698,N,N,0,N,00,N
20250321,141130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1269,158,2,14.22,1313916530,1064728,519.31,1100,1297,1099,1444,778,1111,1234.04,3.88,0,72734,1171,1140,1120,1089,1069,1131,1080,102,333,500,730,1,1,20467248,260,-0.92,1.27,12,5.20,-1379.00,1001.00,3260,20240509,-61.07,996,20250317,27.41,2370,-46.46,20250113,996,27.41,20250317,3260,-61.07,20240509,996,27.41,20250317,0.00,N,298060,500,102 억,,794698,N,N,0,N,00,N
20250321,131132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1228,117,2,10.53,1035297474,842482,410.91,1100,1297,1099,1444,778,1111,1228.87,3.88,0,15517,1171,1140,1120,1089,1069,1131,1080,102,333,500,730,1,1,20467248,251,-0.89,1.23,12,4.12,-1379.00,1001.00,3260,20240509,-62.33,996,20250317,23.29,2370,-48.19,20250113,996,23.29,20250317,3260,-62.33,20240509,996,23.29,20250317,0.00,N,298060,500,102 억,,794698,N,N,0,N,00,N
20250321,121132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1234,123,2,11.07,850650927,690837,336.95,1100,1297,1099,1444,778,1111,1231.34,3.88,0,-22278,1171,1140,1120,1089,1069,1131,1080,102,333,500,730,1,1,20467248,253,-0.89,1.23,12,3.38,-1379.00,1001.00,3260,20240509,-62.15,996,20250317,23.90,2370,-47.93,20250113,996,23.90,20250317,3260,-62.15,20240509,996,23.90,20250317,0.00,N,298060,500,102 억,,794698,N,N,0,N,00,N
20250321,111131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1116,5,2,0.45,52119513,47070,22.96,1100,1142,1099,1444,778,1111,1107.28,3.88,0,-955,1171,1140,1120,1089,1069,1131,1080,102,333,500,730,1,1,20467248,228,-0.81,1.11,12,0.23,-1379.00,1001.00,3260,20240509,-65.77,996,20250317,12.05,2370,-52.91,20250113,996,12.05,20250317,3260,-65.77,20240509,996,12.05,20250317,0.00,N,298060,500,102 억,,794698,N,N,0,N,00,N
20250321,101133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1108,-3,5,-0.27,31805834,28815,14.05,1100,1142,1099,1444,778,1111,1103.79,3.88,0,942,1171,1140,1120,1089,1069,1131,1080,102,333,500,730,1,1,20467248,227,-0.80,1.11,12,0.14,-1379.00,1001.00,3260,20240509,-66.01,996,20250317,11.24,2370,-53.25,20250113,996,11.24,20250317,3260,-66.01,20240509,996,11.24,20250317,0.00,N,298060,500,102 억,,794698,N,N,0,N,00,N
20250321,091138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1106,-5,5,-0.45,7899474,7166,3.50,1100,1110,1100,1444,778,1111,1102.33,3.88,0,-59,1171,1140,1120,1089,1069,1131,1080,102,333,500,730,1,1,20467248,226,-0.80,1.10,12,0.04,-1379.00,1001.00,3260,20240509,-66.07,996,20250317,11.04,2370,-53.33,20250113,996,11.04,20250317,3260,-66.07,20240509,996,11.04,20250317,0.00,N,298060,500,102 억,,794698,N,N,0,N,00,N
20250320,161743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1111,-53,5,-4.55,228732454,203608,32.88,1150,1151,1100,1513,815,1164,1123.40,3.83,0,11095,1330,1246,1186,1102,1042,1217,1073,102,349,500,760,1,1,20467248,227,-0.81,1.11,12,0.99,-1379.00,1001.00,3260,20240509,-65.92,996,20250317,11.55,2370,-53.12,20250113,996,11.55,20250317,3260,-65.92,20240509,996,11.55,20250317,0.00,N,298060,500,102 억,,783927,N,N,0,N,00,N
20250320,151127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1118,-46,5,-3.95,216221986,192378,31.07,1150,1151,1100,1513,815,1164,1123.94,3.83,0,12764,1330,1246,1186,1102,1042,1217,1073,102,349,500,760,1,1,20467248,229,-0.81,1.12,12,0.94,-1379.00,1001.00,3260,20240509,-65.71,996,20250317,12.25,2370,-52.83,20250113,996,12.25,20250317,3260,-65.71,20240509,996,12.25,20250317,0.00,N,298060,500,102 억,,783927,N,N,0,N,00,N
20250320,141131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1128,-36,5,-3.09,183751921,163412,26.39,1150,1151,1100,1513,815,1164,1124.47,3.83,0,28335,1330,1246,1186,1102,1042,1217,1073,102,349,500,760,1,1,20467248,231,-0.82,1.13,12,0.80,-1379.00,1001.00,3260,20240509,-65.40,996,20250317,13.25,2370,-52.41,20250113,996,13.25,20250317,3260,-65.40,20240509,996,13.25,20250317,0.00,N,298060,500,102 억,,783927,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 20250321 161144 58 100.00 KOSDAQ 제약 N N N N N 1335 224 2 20.16 3593071229 2755867 1344.14 1100 1410 1099 1444 778 1111 1303.78 3.88 0 27115 1171 1140 1120 1089 1069 1131 1080 102 333 500 730 1 1 20467248 273 -0.97 1.33 12 13.46 -1379.00 1001.00 3260 20240509 -59.05 996 20250317 34.04 2370 -43.67 20250113 996 34.04 20250317 3260 -59.05 20240509 996 34.04 20250317 0.00 N 298060 500 102 억 794698 N N 0 N 00 N
3 20250321 151129 57 100.00 KOSDAQ 제약 N N N N N 1340 229 2 20.61 3393221342 2604937 1270.53 1100 1410 1099 1444 778 1111 1302.61 3.88 0 21654 1171 1140 1120 1089 1069 1131 1080 102 333 500 730 1 1 20467248 274 -0.97 1.34 12 12.73 -1379.00 1001.00 3260 20240509 -58.90 996 20250317 34.54 2370 -43.46 20250113 996 34.54 20250317 3260 -58.90 20240509 996 34.54 20250317 0.00 N 298060 500 102 억 794698 N N 0 N 00 N
4 20250321 141130 57 100.00 KOSDAQ 제약 N N N N N 1269 158 2 14.22 1313916530 1064728 519.31 1100 1297 1099 1444 778 1111 1234.04 3.88 0 72734 1171 1140 1120 1089 1069 1131 1080 102 333 500 730 1 1 20467248 260 -0.92 1.27 12 5.20 -1379.00 1001.00 3260 20240509 -61.07 996 20250317 27.41 2370 -46.46 20250113 996 27.41 20250317 3260 -61.07 20240509 996 27.41 20250317 0.00 N 298060 500 102 억 794698 N N 0 N 00 N
5 20250321 131132 57 100.00 KOSDAQ 제약 N N N N N 1228 117 2 10.53 1035297474 842482 410.91 1100 1297 1099 1444 778 1111 1228.87 3.88 0 15517 1171 1140 1120 1089 1069 1131 1080 102 333 500 730 1 1 20467248 251 -0.89 1.23 12 4.12 -1379.00 1001.00 3260 20240509 -62.33 996 20250317 23.29 2370 -48.19 20250113 996 23.29 20250317 3260 -62.33 20240509 996 23.29 20250317 0.00 N 298060 500 102 억 794698 N N 0 N 00 N
6 20250321 121132 57 100.00 KOSDAQ 제약 N N N N N 1234 123 2 11.07 850650927 690837 336.95 1100 1297 1099 1444 778 1111 1231.34 3.88 0 -22278 1171 1140 1120 1089 1069 1131 1080 102 333 500 730 1 1 20467248 253 -0.89 1.23 12 3.38 -1379.00 1001.00 3260 20240509 -62.15 996 20250317 23.90 2370 -47.93 20250113 996 23.90 20250317 3260 -62.15 20240509 996 23.90 20250317 0.00 N 298060 500 102 억 794698 N N 0 N 00 N
7 20250321 111131 57 100.00 KOSDAQ 제약 N N N N N 1116 5 2 0.45 52119513 47070 22.96 1100 1142 1099 1444 778 1111 1107.28 3.88 0 -955 1171 1140 1120 1089 1069 1131 1080 102 333 500 730 1 1 20467248 228 -0.81 1.11 12 0.23 -1379.00 1001.00 3260 20240509 -65.77 996 20250317 12.05 2370 -52.91 20250113 996 12.05 20250317 3260 -65.77 20240509 996 12.05 20250317 0.00 N 298060 500 102 억 794698 N N 0 N 00 N
8 20250321 101133 57 100.00 KOSDAQ 제약 N N N N N 1108 -3 5 -0.27 31805834 28815 14.05 1100 1142 1099 1444 778 1111 1103.79 3.88 0 942 1171 1140 1120 1089 1069 1131 1080 102 333 500 730 1 1 20467248 227 -0.80 1.11 12 0.14 -1379.00 1001.00 3260 20240509 -66.01 996 20250317 11.24 2370 -53.25 20250113 996 11.24 20250317 3260 -66.01 20240509 996 11.24 20250317 0.00 N 298060 500 102 억 794698 N N 0 N 00 N
9 20250321 091138 57 100.00 KOSDAQ 제약 N N N N N 1106 -5 5 -0.45 7899474 7166 3.50 1100 1110 1100 1444 778 1111 1102.33 3.88 0 -59 1171 1140 1120 1089 1069 1131 1080 102 333 500 730 1 1 20467248 226 -0.80 1.10 12 0.04 -1379.00 1001.00 3260 20240509 -66.07 996 20250317 11.04 2370 -53.33 20250113 996 11.04 20250317 3260 -66.07 20240509 996 11.04 20250317 0.00 N 298060 500 102 억 794698 N N 0 N 00 N
10 20250320 161743 57 100.00 KOSDAQ 제약 N N N N N 1111 -53 5 -4.55 228732454 203608 32.88 1150 1151 1100 1513 815 1164 1123.40 3.83 0 11095 1330 1246 1186 1102 1042 1217 1073 102 349 500 760 1 1 20467248 227 -0.81 1.11 12 0.99 -1379.00 1001.00 3260 20240509 -65.92 996 20250317 11.55 2370 -53.12 20250113 996 11.55 20250317 3260 -65.92 20240509 996 11.55 20250317 0.00 N 298060 500 102 억 783927 N N 0 N 00 N
11 20250320 151127 57 100.00 KOSDAQ 제약 N N N N N 1118 -46 5 -3.95 216221986 192378 31.07 1150 1151 1100 1513 815 1164 1123.94 3.83 0 12764 1330 1246 1186 1102 1042 1217 1073 102 349 500 760 1 1 20467248 229 -0.81 1.12 12 0.94 -1379.00 1001.00 3260 20240509 -65.71 996 20250317 12.25 2370 -52.83 20250113 996 12.25 20250317 3260 -65.71 20240509 996 12.25 20250317 0.00 N 298060 500 102 억 783927 N N 0 N 00 N
12 20250320 141131 57 100.00 KOSDAQ 제약 N N N N N 1128 -36 5 -3.09 183751921 163412 26.39 1150 1151 1100 1513 815 1164 1124.47 3.83 0 28335 1330 1246 1186 1102 1042 1217 1073 102 349 500 760 1 1 20467248 231 -0.82 1.13 12 0.80 -1379.00 1001.00 3260 20240509 -65.40 996 20250317 13.25 2370 -52.41 20250113 996 13.25 20250317 3260 -65.40 20240509 996 13.25 20250317 0.00 N 298060 500 102 억 783927 N N 0 N 00 N