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
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
20250313,161118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19270,1850,2,10.62,45337155845,2330975,233.77,17420,20000,17370,22600,12200,17420,19450.09,2.88,0,87138,19186,18302,17116,16232,15046,18745,16675,64,5180,500,12190,10,1,12801009,2467,-52.65,27.69,12,18.21,-366.00,696.00,29450,20241018,-34.57,9930,20241118,94.06,20000,-3.65,20250313,11730,64.28,20250102,29450,-34.57,20241018,9930,94.06,20241118,2.74,N,308430,500,64 억,,368488,N,N,0,N,00,N
20250313,151118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19380,1960,2,11.25,44159830570,2270098,227.66,17420,20000,17370,22600,12200,17420,19452.83,2.88,0,86114,19186,18302,17116,16232,15046,18745,16675,64,5180,500,12190,10,1,12801009,2481,-52.95,27.84,12,17.73,-366.00,696.00,29450,20241018,-34.19,9930,20241118,95.17,20000,-3.10,20250313,11730,65.22,20250102,29450,-34.19,20241018,9930,95.17,20241118,2.74,N,308430,500,64 억,,368488,N,N,0,N,00,N
20250313,141119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19310,1890,2,10.85,42419610130,2180480,218.68,17420,20000,17370,22600,12200,17420,19454.25,2.88,0,84634,19186,18302,17116,16232,15046,18745,16675,64,5180,500,12190,10,1,12801009,2472,-52.76,27.74,12,17.03,-366.00,696.00,29450,20241018,-34.43,9930,20241118,94.46,20000,-3.45,20250313,11730,64.62,20250102,29450,-34.43,20241018,9930,94.46,20241118,2.74,N,308430,500,64 억,,368488,N,N,0,N,00,N
20250313,131118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19240,1820,2,10.45,40349098365,2073672,207.97,17420,20000,17370,22600,12200,17420,19457.80,2.88,0,83434,19186,18302,17116,16232,15046,18745,16675,64,5180,500,12190,10,1,12801009,2463,-52.57,27.64,12,16.20,-366.00,696.00,29450,20241018,-34.67,9930,20241118,93.76,20000,-3.80,20250313,11730,64.02,20250102,29450,-34.67,20241018,9930,93.76,20241118,2.74,N,308430,500,64 억,,368488,N,N,0,N,00,N
20250313,121118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19600,2180,2,12.51,37885840380,1947034,195.26,17420,20000,17370,22600,12200,17420,19458.23,2.88,0,70907,19186,18302,17116,16232,15046,18745,16675,64,5180,500,12190,10,1,12801009,2509,-53.55,28.16,12,15.21,-366.00,696.00,29450,20241018,-33.45,9930,20241118,97.38,20000,-2.00,20250313,11730,67.09,20250102,29450,-33.45,20241018,9930,97.38,20241118,2.74,N,308430,500,64 억,,368488,N,N,0,N,00,N
20250313,111120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19680,2260,2,12.97,34065410210,1753023,175.81,17420,20000,17370,22600,12200,17420,19432.38,2.88,0,61619,19186,18302,17116,16232,15046,18745,16675,64,5180,500,12190,10,1,12801009,2519,-53.77,28.28,12,13.69,-366.00,696.00,29450,20241018,-33.17,9930,20241118,98.19,20000,-1.60,20250313,11730,67.77,20250102,29450,-33.17,20241018,9930,98.19,20241118,2.74,N,308430,500,64 억,,368488,N,N,0,N,00,N
20250313,101118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19760,2340,2,13.43,25956016205,1339480,134.33,17420,20000,17370,22600,12200,17420,19377.68,2.88,0,40351,19186,18302,17116,16232,15046,18745,16675,64,5180,500,12190,10,1,12801009,2529,-53.99,28.39,12,10.46,-366.00,696.00,29450,20241018,-32.90,9930,20241118,98.99,20000,-1.20,20250313,11730,68.46,20250102,29450,-32.90,20241018,9930,98.99,20241118,2.74,N,308430,500,64 억,,368488,N,N,0,N,00,N
20250313,091121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17520,100,2,0.57,541483460,30961,3.11,17420,17770,17370,22600,12200,17420,17489.21,2.88,0,-6657,19186,18302,17116,16232,15046,18745,16675,64,5180,500,12190,10,1,12801009,2243,-47.87,25.17,12,0.24,-366.00,696.00,29450,20241018,-40.51,9930,20241118,76.44,19800,-11.52,20250204,11730,49.36,20250102,29450,-40.51,20241018,9930,76.44,20241118,2.74,N,308430,500,64 억,,368488,N,N,0,N,00,N
20250312,161112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17420,1560,2,9.84,17238836350,992035,496.25,16290,18000,15930,20600,11110,15860,17377.19,1.29,0,205894,16760,16310,15780,15330,14800,16535,15555,64,4740,500,11100,10,1,12801009,2230,-47.60,25.03,12,7.75,-366.00,696.00,29450,20241018,-40.85,9930,20241118,75.43,19800,-12.02,20250204,11730,48.51,20250102,29450,-40.85,20241018,9930,75.43,20241118,2.75,N,308430,500,64 억,,164562,N,N,0,N,00,N
20250312,151113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17540,1680,2,10.59,16861613610,970391,485.43,16290,18000,15930,20600,11110,15860,17376.10,1.29,0,203611,16760,16310,15780,15330,14800,16535,15555,64,4740,500,11100,10,1,12801009,2245,-47.92,25.20,12,7.58,-366.00,696.00,29450,20241018,-40.44,9930,20241118,76.64,19800,-11.41,20250204,11730,49.53,20250102,29450,-40.44,20241018,9930,76.64,20241118,2.75,N,308430,500,64 억,,164562,N,N,0,N,00,N
20250312,141111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17690,1830,2,11.54,15552812300,895733,448.08,16290,18000,15930,20600,11110,15860,17363.22,1.29,0,189914,16760,16310,15780,15330,14800,16535,15555,64,4740,500,11100,10,1,12801009,2264,-48.33,25.42,12,7.00,-366.00,696.00,29450,20241018,-39.93,9930,20241118,78.15,19800,-10.66,20250204,11730,50.81,20250102,29450,-39.93,20241018,9930,78.15,20241118,2.75,N,308430,500,64 억,,164562,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 161118 57 100.00 KOSDAQ 제약 N N N N N 19270 1850 2 10.62 45337155845 2330975 233.77 17420 20000 17370 22600 12200 17420 19450.09 2.88 0 87138 19186 18302 17116 16232 15046 18745 16675 64 5180 500 12190 10 1 12801009 2467 -52.65 27.69 12 18.21 -366.00 696.00 29450 20241018 -34.57 9930 20241118 94.06 20000 -3.65 20250313 11730 64.28 20250102 29450 -34.57 20241018 9930 94.06 20241118 2.74 N 308430 500 64 억 368488 N N 0 N 00 N
3 20250313 151118 57 100.00 KOSDAQ 제약 N N N N N 19380 1960 2 11.25 44159830570 2270098 227.66 17420 20000 17370 22600 12200 17420 19452.83 2.88 0 86114 19186 18302 17116 16232 15046 18745 16675 64 5180 500 12190 10 1 12801009 2481 -52.95 27.84 12 17.73 -366.00 696.00 29450 20241018 -34.19 9930 20241118 95.17 20000 -3.10 20250313 11730 65.22 20250102 29450 -34.19 20241018 9930 95.17 20241118 2.74 N 308430 500 64 억 368488 N N 0 N 00 N
4 20250313 141119 57 100.00 KOSDAQ 제약 N N N N N 19310 1890 2 10.85 42419610130 2180480 218.68 17420 20000 17370 22600 12200 17420 19454.25 2.88 0 84634 19186 18302 17116 16232 15046 18745 16675 64 5180 500 12190 10 1 12801009 2472 -52.76 27.74 12 17.03 -366.00 696.00 29450 20241018 -34.43 9930 20241118 94.46 20000 -3.45 20250313 11730 64.62 20250102 29450 -34.43 20241018 9930 94.46 20241118 2.74 N 308430 500 64 억 368488 N N 0 N 00 N
5 20250313 131118 57 100.00 KOSDAQ 제약 N N N N N 19240 1820 2 10.45 40349098365 2073672 207.97 17420 20000 17370 22600 12200 17420 19457.80 2.88 0 83434 19186 18302 17116 16232 15046 18745 16675 64 5180 500 12190 10 1 12801009 2463 -52.57 27.64 12 16.20 -366.00 696.00 29450 20241018 -34.67 9930 20241118 93.76 20000 -3.80 20250313 11730 64.02 20250102 29450 -34.67 20241018 9930 93.76 20241118 2.74 N 308430 500 64 억 368488 N N 0 N 00 N
6 20250313 121118 57 100.00 KOSDAQ 제약 N N N N N 19600 2180 2 12.51 37885840380 1947034 195.26 17420 20000 17370 22600 12200 17420 19458.23 2.88 0 70907 19186 18302 17116 16232 15046 18745 16675 64 5180 500 12190 10 1 12801009 2509 -53.55 28.16 12 15.21 -366.00 696.00 29450 20241018 -33.45 9930 20241118 97.38 20000 -2.00 20250313 11730 67.09 20250102 29450 -33.45 20241018 9930 97.38 20241118 2.74 N 308430 500 64 억 368488 N N 0 N 00 N
7 20250313 111120 57 100.00 KOSDAQ 제약 N N N N N 19680 2260 2 12.97 34065410210 1753023 175.81 17420 20000 17370 22600 12200 17420 19432.38 2.88 0 61619 19186 18302 17116 16232 15046 18745 16675 64 5180 500 12190 10 1 12801009 2519 -53.77 28.28 12 13.69 -366.00 696.00 29450 20241018 -33.17 9930 20241118 98.19 20000 -1.60 20250313 11730 67.77 20250102 29450 -33.17 20241018 9930 98.19 20241118 2.74 N 308430 500 64 억 368488 N N 0 N 00 N
8 20250313 101118 57 100.00 KOSDAQ 제약 N N N N N 19760 2340 2 13.43 25956016205 1339480 134.33 17420 20000 17370 22600 12200 17420 19377.68 2.88 0 40351 19186 18302 17116 16232 15046 18745 16675 64 5180 500 12190 10 1 12801009 2529 -53.99 28.39 12 10.46 -366.00 696.00 29450 20241018 -32.90 9930 20241118 98.99 20000 -1.20 20250313 11730 68.46 20250102 29450 -32.90 20241018 9930 98.99 20241118 2.74 N 308430 500 64 억 368488 N N 0 N 00 N
9 20250313 091121 57 100.00 KOSDAQ 제약 N N N N N 17520 100 2 0.57 541483460 30961 3.11 17420 17770 17370 22600 12200 17420 17489.21 2.88 0 -6657 19186 18302 17116 16232 15046 18745 16675 64 5180 500 12190 10 1 12801009 2243 -47.87 25.17 12 0.24 -366.00 696.00 29450 20241018 -40.51 9930 20241118 76.44 19800 -11.52 20250204 11730 49.36 20250102 29450 -40.51 20241018 9930 76.44 20241118 2.74 N 308430 500 64 억 368488 N N 0 N 00 N
10 20250312 161112 57 100.00 KOSDAQ 제약 N N N N N 17420 1560 2 9.84 17238836350 992035 496.25 16290 18000 15930 20600 11110 15860 17377.19 1.29 0 205894 16760 16310 15780 15330 14800 16535 15555 64 4740 500 11100 10 1 12801009 2230 -47.60 25.03 12 7.75 -366.00 696.00 29450 20241018 -40.85 9930 20241118 75.43 19800 -12.02 20250204 11730 48.51 20250102 29450 -40.85 20241018 9930 75.43 20241118 2.75 N 308430 500 64 억 164562 N N 0 N 00 N
11 20250312 151113 57 100.00 KOSDAQ 제약 N N N N N 17540 1680 2 10.59 16861613610 970391 485.43 16290 18000 15930 20600 11110 15860 17376.10 1.29 0 203611 16760 16310 15780 15330 14800 16535 15555 64 4740 500 11100 10 1 12801009 2245 -47.92 25.20 12 7.58 -366.00 696.00 29450 20241018 -40.44 9930 20241118 76.64 19800 -11.41 20250204 11730 49.53 20250102 29450 -40.44 20241018 9930 76.64 20241118 2.75 N 308430 500 64 억 164562 N N 0 N 00 N
12 20250312 141111 57 100.00 KOSDAQ 제약 N N N N N 17690 1830 2 11.54 15552812300 895733 448.08 16290 18000 15930 20600 11110 15860 17363.22 1.29 0 189914 16760 16310 15780 15330 14800 16535 15555 64 4740 500 11100 10 1 12801009 2264 -48.33 25.42 12 7.00 -366.00 696.00 29450 20241018 -39.93 9930 20241118 78.15 19800 -10.66 20250204 11730 50.81 20250102 29450 -39.93 20241018 9930 78.15 20241118 2.75 N 308430 500 64 억 164562 N N 0 N 00 N