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
308430/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
20250318,161130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20350,-550,5,-2.63,8528900750,410716,79.80,20900,21250,20250,27150,14650,20900,20768.73,4.15,0,4939,21700,21300,20800,20400,19900,21500,20600,64,6250,500,14630,50,1,12801009,2605,-55.60,29.24,12,3.21,-366.00,696.00,29450,20241018,-30.90,9930,20241118,104.93,21425,-5.02,20250314,11730,73.49,20250102,29450,-30.90,20241018,9930,104.93,20241118,2.46,N,308430,500,64 억,,530804,N,N,0,N,00,N
20250318,151135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20500,-400,5,-1.91,8123771100,390848,75.94,20900,21250,20250,27150,14650,20900,20784.99,4.15,0,3380,21700,21300,20800,20400,19900,21500,20600,64,6250,500,14630,50,1,12801009,2624,-56.01,29.45,12,3.05,-366.00,696.00,29450,20241018,-30.39,9930,20241118,106.45,21425,-4.32,20250314,11730,74.77,20250102,29450,-30.39,20241018,9930,106.45,20241118,2.46,N,308430,500,64 억,,530804,N,N,0,N,00,N
20250318,141132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20550,-350,5,-1.67,6720256100,322082,62.58,20900,21250,20500,27150,14650,20900,20865.05,4.15,0,-5559,21700,21300,20800,20400,19900,21500,20600,64,6250,500,14630,50,1,12801009,2631,-56.15,29.53,12,2.52,-366.00,696.00,29450,20241018,-30.22,9930,20241118,106.95,21425,-4.08,20250314,11730,75.19,20250102,29450,-30.22,20241018,9930,106.95,20241118,2.46,N,308430,500,64 억,,530804,N,N,0,N,00,N
20250318,131131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20750,-150,5,-0.72,5777034525,276551,53.73,20900,21250,20500,27150,14650,20900,20889.58,4.15,0,538,21700,21300,20800,20400,19900,21500,20600,64,6250,500,14630,50,1,12801009,2656,-56.69,29.81,12,2.16,-366.00,696.00,29450,20241018,-29.54,9930,20241118,108.96,21425,-3.15,20250314,11730,76.90,20250102,29450,-29.54,20241018,9930,108.96,20241118,2.46,N,308430,500,64 억,,530804,N,N,0,N,00,N
20250318,121134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20800,-100,5,-0.48,5257662575,251477,48.86,20900,21250,20500,27150,14650,20900,20907.13,4.15,0,-3906,21700,21300,20800,20400,19900,21500,20600,64,6250,500,14630,50,1,12801009,2663,-56.83,29.89,12,1.96,-366.00,696.00,29450,20241018,-29.37,9930,20241118,109.47,21425,-2.92,20250314,11730,77.32,20250102,29450,-29.37,20241018,9930,109.47,20241118,2.46,N,308430,500,64 억,,530804,N,N,0,N,00,N
20250318,111132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21000,100,2,0.48,4510798500,215593,41.89,20900,21250,20500,27150,14650,20900,20922.75,4.15,0,-4639,21700,21300,20800,20400,19900,21500,20600,64,6250,500,14630,50,1,12801009,2688,-57.38,30.17,12,1.68,-366.00,696.00,29450,20241018,-28.69,9930,20241118,111.48,21425,-1.98,20250314,11730,79.03,20250102,29450,-28.69,20241018,9930,111.48,20241118,2.46,N,308430,500,64 억,,530804,N,N,0,N,00,N
20250318,101134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20900,0,3,0.00,3235782650,154826,30.08,20900,21250,20500,27150,14650,20900,20899.48,4.15,0,-2717,21700,21300,20800,20400,19900,21500,20600,64,6250,500,14630,50,1,12801009,2675,-57.10,30.03,12,1.21,-366.00,696.00,29450,20241018,-29.03,9930,20241118,110.47,21425,-2.45,20250314,11730,78.18,20250102,29450,-29.03,20241018,9930,110.47,20241118,2.46,N,308430,500,64 억,,530804,N,N,0,N,00,N
20250318,091137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20850,-50,5,-0.24,1034382675,50041,9.72,20900,21000,20500,27150,14650,20900,20670.70,4.15,0,11971,21700,21300,20800,20400,19900,21500,20600,64,6250,500,14630,50,1,12801009,2669,-56.97,29.96,12,0.39,-366.00,696.00,29450,20241018,-29.20,9930,20241118,109.97,21425,-2.68,20250314,11730,77.75,20250102,29450,-29.20,20241018,9930,109.97,20241118,2.46,N,308430,500,64 억,,530804,N,N,0,N,00,N
20250317,161129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20900,300,2,1.46,10426641500,503024,29.61,20850,21200,20300,26750,14450,20600,20727.68,4.29,0,-20667,22720,21660,20365,19305,18010,22190,19835,64,6150,500,14420,50,1,12801009,2675,-57.10,30.03,12,3.93,-366.00,696.00,29450,20241018,-29.03,9930,20241118,110.47,21425,-2.45,20250314,11730,78.18,20250102,29450,-29.03,20241018,9930,110.47,20241118,2.40,N,308430,500,64 억,,549253,N,N,0,N,00,N
20250317,151128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20700,100,2,0.49,9731253250,469690,27.65,20850,21200,20300,26750,14450,20600,20718.46,4.29,0,-18352,22720,21660,20365,19305,18010,22190,19835,64,6150,500,14420,50,1,12801009,2650,-56.56,29.74,12,3.67,-366.00,696.00,29450,20241018,-29.71,9930,20241118,108.46,21425,-3.38,20250314,11730,76.47,20250102,29450,-29.71,20241018,9930,108.46,20241118,2.40,N,308430,500,64 억,,549253,N,N,0,N,00,N
20250317,141130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20700,100,2,0.49,8249312950,398189,23.44,20850,21200,20300,26750,14450,20600,20717.08,4.29,0,-24153,22720,21660,20365,19305,18010,22190,19835,64,6150,500,14420,50,1,12801009,2650,-56.56,29.74,12,3.11,-366.00,696.00,29450,20241018,-29.71,9930,20241118,108.46,21425,-3.38,20250314,11730,76.47,20250102,29450,-29.71,20241018,9930,108.46,20241118,2.40,N,308430,500,64 억,,549253,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 161130 57 100.00 KOSDAQ 제약 N N N N N 20350 -550 5 -2.63 8528900750 410716 79.80 20900 21250 20250 27150 14650 20900 20768.73 4.15 0 4939 21700 21300 20800 20400 19900 21500 20600 64 6250 500 14630 50 1 12801009 2605 -55.60 29.24 12 3.21 -366.00 696.00 29450 20241018 -30.90 9930 20241118 104.93 21425 -5.02 20250314 11730 73.49 20250102 29450 -30.90 20241018 9930 104.93 20241118 2.46 N 308430 500 64 억 530804 N N 0 N 00 N
3 20250318 151135 57 100.00 KOSDAQ 제약 N N N N N 20500 -400 5 -1.91 8123771100 390848 75.94 20900 21250 20250 27150 14650 20900 20784.99 4.15 0 3380 21700 21300 20800 20400 19900 21500 20600 64 6250 500 14630 50 1 12801009 2624 -56.01 29.45 12 3.05 -366.00 696.00 29450 20241018 -30.39 9930 20241118 106.45 21425 -4.32 20250314 11730 74.77 20250102 29450 -30.39 20241018 9930 106.45 20241118 2.46 N 308430 500 64 억 530804 N N 0 N 00 N
4 20250318 141132 57 100.00 KOSDAQ 제약 N N N N N 20550 -350 5 -1.67 6720256100 322082 62.58 20900 21250 20500 27150 14650 20900 20865.05 4.15 0 -5559 21700 21300 20800 20400 19900 21500 20600 64 6250 500 14630 50 1 12801009 2631 -56.15 29.53 12 2.52 -366.00 696.00 29450 20241018 -30.22 9930 20241118 106.95 21425 -4.08 20250314 11730 75.19 20250102 29450 -30.22 20241018 9930 106.95 20241118 2.46 N 308430 500 64 억 530804 N N 0 N 00 N
5 20250318 131131 57 100.00 KOSDAQ 제약 N N N N N 20750 -150 5 -0.72 5777034525 276551 53.73 20900 21250 20500 27150 14650 20900 20889.58 4.15 0 538 21700 21300 20800 20400 19900 21500 20600 64 6250 500 14630 50 1 12801009 2656 -56.69 29.81 12 2.16 -366.00 696.00 29450 20241018 -29.54 9930 20241118 108.96 21425 -3.15 20250314 11730 76.90 20250102 29450 -29.54 20241018 9930 108.96 20241118 2.46 N 308430 500 64 억 530804 N N 0 N 00 N
6 20250318 121134 57 100.00 KOSDAQ 제약 N N N N N 20800 -100 5 -0.48 5257662575 251477 48.86 20900 21250 20500 27150 14650 20900 20907.13 4.15 0 -3906 21700 21300 20800 20400 19900 21500 20600 64 6250 500 14630 50 1 12801009 2663 -56.83 29.89 12 1.96 -366.00 696.00 29450 20241018 -29.37 9930 20241118 109.47 21425 -2.92 20250314 11730 77.32 20250102 29450 -29.37 20241018 9930 109.47 20241118 2.46 N 308430 500 64 억 530804 N N 0 N 00 N
7 20250318 111132 57 100.00 KOSDAQ 제약 N N N N N 21000 100 2 0.48 4510798500 215593 41.89 20900 21250 20500 27150 14650 20900 20922.75 4.15 0 -4639 21700 21300 20800 20400 19900 21500 20600 64 6250 500 14630 50 1 12801009 2688 -57.38 30.17 12 1.68 -366.00 696.00 29450 20241018 -28.69 9930 20241118 111.48 21425 -1.98 20250314 11730 79.03 20250102 29450 -28.69 20241018 9930 111.48 20241118 2.46 N 308430 500 64 억 530804 N N 0 N 00 N
8 20250318 101134 57 100.00 KOSDAQ 제약 N N N N N 20900 0 3 0.00 3235782650 154826 30.08 20900 21250 20500 27150 14650 20900 20899.48 4.15 0 -2717 21700 21300 20800 20400 19900 21500 20600 64 6250 500 14630 50 1 12801009 2675 -57.10 30.03 12 1.21 -366.00 696.00 29450 20241018 -29.03 9930 20241118 110.47 21425 -2.45 20250314 11730 78.18 20250102 29450 -29.03 20241018 9930 110.47 20241118 2.46 N 308430 500 64 억 530804 N N 0 N 00 N
9 20250318 091137 57 100.00 KOSDAQ 제약 N N N N N 20850 -50 5 -0.24 1034382675 50041 9.72 20900 21000 20500 27150 14650 20900 20670.70 4.15 0 11971 21700 21300 20800 20400 19900 21500 20600 64 6250 500 14630 50 1 12801009 2669 -56.97 29.96 12 0.39 -366.00 696.00 29450 20241018 -29.20 9930 20241118 109.97 21425 -2.68 20250314 11730 77.75 20250102 29450 -29.20 20241018 9930 109.97 20241118 2.46 N 308430 500 64 억 530804 N N 0 N 00 N
10 20250317 161129 57 100.00 KOSDAQ 제약 N N N N N 20900 300 2 1.46 10426641500 503024 29.61 20850 21200 20300 26750 14450 20600 20727.68 4.29 0 -20667 22720 21660 20365 19305 18010 22190 19835 64 6150 500 14420 50 1 12801009 2675 -57.10 30.03 12 3.93 -366.00 696.00 29450 20241018 -29.03 9930 20241118 110.47 21425 -2.45 20250314 11730 78.18 20250102 29450 -29.03 20241018 9930 110.47 20241118 2.40 N 308430 500 64 억 549253 N N 0 N 00 N
11 20250317 151128 57 100.00 KOSDAQ 제약 N N N N N 20700 100 2 0.49 9731253250 469690 27.65 20850 21200 20300 26750 14450 20600 20718.46 4.29 0 -18352 22720 21660 20365 19305 18010 22190 19835 64 6150 500 14420 50 1 12801009 2650 -56.56 29.74 12 3.67 -366.00 696.00 29450 20241018 -29.71 9930 20241118 108.46 21425 -3.38 20250314 11730 76.47 20250102 29450 -29.71 20241018 9930 108.46 20241118 2.40 N 308430 500 64 억 549253 N N 0 N 00 N
12 20250317 141130 57 100.00 KOSDAQ 제약 N N N N N 20700 100 2 0.49 8249312950 398189 23.44 20850 21200 20300 26750 14450 20600 20717.08 4.29 0 -24153 22720 21660 20365 19305 18010 22190 19835 64 6150 500 14420 50 1 12801009 2650 -56.56 29.74 12 3.11 -366.00 696.00 29450 20241018 -29.71 9930 20241118 108.46 21425 -3.38 20250314 11730 76.47 20250102 29450 -29.71 20241018 9930 108.46 20241118 2.40 N 308430 500 64 억 549253 N N 0 N 00 N