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
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
20250321,161155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19330,-70,5,-0.36,5287223360,273759,61.69,19390,19730,18900,25200,13580,19400,19313.32,4.54,0,15143,21306,20352,19846,18892,18386,20100,18640,64,5800,500,13580,10,1,12801009,2474,-29.97,8.37,12,2.14,-645.00,2310.00,29450,20241018,-34.36,9930,20241118,94.66,22450,-13.90,20250319,11730,64.79,20250102,29450,-34.36,20241018,9930,94.66,20241118,2.29,N,308430,500,64 억,,580597,N,N,0,N,00,N
20250321,151140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19410,10,2,0.05,5099375480,264046,59.50,19390,19730,18900,25200,13580,19400,19312.45,4.54,0,17266,21306,20352,19846,18892,18386,20100,18640,64,5800,500,13580,10,1,12801009,2485,-30.09,8.40,12,2.06,-645.00,2310.00,29450,20241018,-34.09,9930,20241118,95.47,22450,-13.54,20250319,11730,65.47,20250102,29450,-34.09,20241018,9930,95.47,20241118,2.29,N,308430,500,64 억,,580597,N,N,0,N,00,N
20250321,141141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19320,-80,5,-0.41,4671443170,241913,54.51,19390,19730,18900,25200,13580,19400,19310.43,4.54,0,16834,21306,20352,19846,18892,18386,20100,18640,64,5800,500,13580,10,1,12801009,2473,-29.95,8.36,12,1.89,-645.00,2310.00,29450,20241018,-34.40,9930,20241118,94.56,22450,-13.94,20250319,11730,64.71,20250102,29450,-34.40,20241018,9930,94.56,20241118,2.29,N,308430,500,64 억,,580597,N,N,0,N,00,N
20250321,131143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19490,90,2,0.46,4214299370,218248,49.18,19390,19730,18900,25200,13580,19400,19309.68,4.54,0,26064,21306,20352,19846,18892,18386,20100,18640,64,5800,500,13580,10,1,12801009,2495,-30.22,8.44,12,1.70,-645.00,2310.00,29450,20241018,-33.82,9930,20241118,96.27,22450,-13.18,20250319,11730,66.16,20250102,29450,-33.82,20241018,9930,96.27,20241118,2.29,N,308430,500,64 억,,580597,N,N,0,N,00,N
20250321,121143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19410,10,2,0.05,3480557175,180773,40.73,19390,19680,18900,25200,13580,19400,19253.74,4.54,0,23842,21306,20352,19846,18892,18386,20100,18640,64,5800,500,13580,10,1,12801009,2485,-30.09,8.40,12,1.41,-645.00,2310.00,29450,20241018,-34.09,9930,20241118,95.47,22450,-13.54,20250319,11730,65.47,20250102,29450,-34.09,20241018,9930,95.47,20241118,2.29,N,308430,500,64 억,,580597,N,N,0,N,00,N
20250321,111142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18980,-420,5,-2.16,2834667490,147306,33.19,19390,19680,18900,25200,13580,19400,19243.39,4.54,0,21002,21306,20352,19846,18892,18386,20100,18640,64,5800,500,13580,10,1,12801009,2430,-29.43,8.22,12,1.15,-645.00,2310.00,29450,20241018,-35.55,9930,20241118,91.14,22450,-15.46,20250319,11730,61.81,20250102,29450,-35.55,20241018,9930,91.14,20241118,2.29,N,308430,500,64 억,,580597,N,N,0,N,00,N
20250321,101144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19210,-190,5,-0.98,1550040490,79918,18.01,19390,19680,19050,25200,13580,19400,19395.39,4.54,0,-1020,21306,20352,19846,18892,18386,20100,18640,64,5800,500,13580,10,1,12801009,2459,-29.78,8.32,12,0.62,-645.00,2310.00,29450,20241018,-34.77,9930,20241118,93.45,22450,-14.43,20250319,11730,63.77,20250102,29450,-34.77,20241018,9930,93.45,20241118,2.29,N,308430,500,64 억,,580597,N,N,0,N,00,N
20250321,091149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19610,210,2,1.08,305464020,15731,3.54,19390,19680,19050,25200,13580,19400,19417.97,4.54,0,714,21306,20352,19846,18892,18386,20100,18640,64,5800,500,13580,10,1,12801009,2510,-30.40,8.49,12,0.12,-645.00,2310.00,29450,20241018,-33.41,9930,20241118,97.48,22450,-12.65,20250319,11730,67.18,20250102,29450,-33.41,20241018,9930,97.48,20241118,2.29,N,308430,500,64 억,,580597,N,N,0,N,00,N
20250320,161754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19400,-850,5,-4.20,8848715570,440516,46.36,19900,20800,19340,26300,14200,20250,20088.19,3.94,0,60833,23316,21782,20916,19382,18516,21350,18950,64,6050,500,14170,10,1,12801009,2483,-30.08,8.40,12,3.44,-645.00,2310.00,29450,20241018,-34.13,9930,20241118,95.37,22450,-13.59,20250319,11730,65.39,20250102,29450,-34.13,20241018,9930,95.37,20241118,2.30,N,308430,500,64 억,,504621,N,N,0,N,00,N
20250320,151138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19350,-900,5,-4.44,8321484425,413386,43.50,19900,20800,19340,26300,14200,20250,20130.03,3.94,0,44815,23316,21782,20916,19382,18516,21350,18950,64,6050,500,14170,10,1,12801009,2477,-30.00,8.38,12,3.23,-645.00,2310.00,29450,20241018,-34.30,9930,20241118,94.86,22450,-13.81,20250319,11730,64.96,20250102,29450,-34.30,20241018,9930,94.86,20241118,2.30,N,308430,500,64 억,,504621,N,N,0,N,00,N
20250320,141142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19970,-280,5,-1.38,5909357505,290497,30.57,19900,20800,19890,26300,14200,20250,20342.26,3.94,0,3548,23316,21782,20916,19382,18516,21350,18950,64,6050,500,14170,10,1,12801009,2556,-30.96,8.65,12,2.27,-645.00,2310.00,29450,20241018,-32.19,9930,20241118,101.11,22450,-11.05,20250319,11730,70.25,20250102,29450,-32.19,20241018,9930,101.11,20241118,2.30,N,308430,500,64 억,,504621,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 161155 57 100.00 KOSDAQ 제약 N N N N N 19330 -70 5 -0.36 5287223360 273759 61.69 19390 19730 18900 25200 13580 19400 19313.32 4.54 0 15143 21306 20352 19846 18892 18386 20100 18640 64 5800 500 13580 10 1 12801009 2474 -29.97 8.37 12 2.14 -645.00 2310.00 29450 20241018 -34.36 9930 20241118 94.66 22450 -13.90 20250319 11730 64.79 20250102 29450 -34.36 20241018 9930 94.66 20241118 2.29 N 308430 500 64 억 580597 N N 0 N 00 N
3 20250321 151140 57 100.00 KOSDAQ 제약 N N N N N 19410 10 2 0.05 5099375480 264046 59.50 19390 19730 18900 25200 13580 19400 19312.45 4.54 0 17266 21306 20352 19846 18892 18386 20100 18640 64 5800 500 13580 10 1 12801009 2485 -30.09 8.40 12 2.06 -645.00 2310.00 29450 20241018 -34.09 9930 20241118 95.47 22450 -13.54 20250319 11730 65.47 20250102 29450 -34.09 20241018 9930 95.47 20241118 2.29 N 308430 500 64 억 580597 N N 0 N 00 N
4 20250321 141141 57 100.00 KOSDAQ 제약 N N N N N 19320 -80 5 -0.41 4671443170 241913 54.51 19390 19730 18900 25200 13580 19400 19310.43 4.54 0 16834 21306 20352 19846 18892 18386 20100 18640 64 5800 500 13580 10 1 12801009 2473 -29.95 8.36 12 1.89 -645.00 2310.00 29450 20241018 -34.40 9930 20241118 94.56 22450 -13.94 20250319 11730 64.71 20250102 29450 -34.40 20241018 9930 94.56 20241118 2.29 N 308430 500 64 억 580597 N N 0 N 00 N
5 20250321 131143 57 100.00 KOSDAQ 제약 N N N N N 19490 90 2 0.46 4214299370 218248 49.18 19390 19730 18900 25200 13580 19400 19309.68 4.54 0 26064 21306 20352 19846 18892 18386 20100 18640 64 5800 500 13580 10 1 12801009 2495 -30.22 8.44 12 1.70 -645.00 2310.00 29450 20241018 -33.82 9930 20241118 96.27 22450 -13.18 20250319 11730 66.16 20250102 29450 -33.82 20241018 9930 96.27 20241118 2.29 N 308430 500 64 억 580597 N N 0 N 00 N
6 20250321 121143 57 100.00 KOSDAQ 제약 N N N N N 19410 10 2 0.05 3480557175 180773 40.73 19390 19680 18900 25200 13580 19400 19253.74 4.54 0 23842 21306 20352 19846 18892 18386 20100 18640 64 5800 500 13580 10 1 12801009 2485 -30.09 8.40 12 1.41 -645.00 2310.00 29450 20241018 -34.09 9930 20241118 95.47 22450 -13.54 20250319 11730 65.47 20250102 29450 -34.09 20241018 9930 95.47 20241118 2.29 N 308430 500 64 억 580597 N N 0 N 00 N
7 20250321 111142 57 100.00 KOSDAQ 제약 N N N N N 18980 -420 5 -2.16 2834667490 147306 33.19 19390 19680 18900 25200 13580 19400 19243.39 4.54 0 21002 21306 20352 19846 18892 18386 20100 18640 64 5800 500 13580 10 1 12801009 2430 -29.43 8.22 12 1.15 -645.00 2310.00 29450 20241018 -35.55 9930 20241118 91.14 22450 -15.46 20250319 11730 61.81 20250102 29450 -35.55 20241018 9930 91.14 20241118 2.29 N 308430 500 64 억 580597 N N 0 N 00 N
8 20250321 101144 57 100.00 KOSDAQ 제약 N N N N N 19210 -190 5 -0.98 1550040490 79918 18.01 19390 19680 19050 25200 13580 19400 19395.39 4.54 0 -1020 21306 20352 19846 18892 18386 20100 18640 64 5800 500 13580 10 1 12801009 2459 -29.78 8.32 12 0.62 -645.00 2310.00 29450 20241018 -34.77 9930 20241118 93.45 22450 -14.43 20250319 11730 63.77 20250102 29450 -34.77 20241018 9930 93.45 20241118 2.29 N 308430 500 64 억 580597 N N 0 N 00 N
9 20250321 091149 57 100.00 KOSDAQ 제약 N N N N N 19610 210 2 1.08 305464020 15731 3.54 19390 19680 19050 25200 13580 19400 19417.97 4.54 0 714 21306 20352 19846 18892 18386 20100 18640 64 5800 500 13580 10 1 12801009 2510 -30.40 8.49 12 0.12 -645.00 2310.00 29450 20241018 -33.41 9930 20241118 97.48 22450 -12.65 20250319 11730 67.18 20250102 29450 -33.41 20241018 9930 97.48 20241118 2.29 N 308430 500 64 억 580597 N N 0 N 00 N
10 20250320 161754 57 100.00 KOSDAQ 제약 N N N N N 19400 -850 5 -4.20 8848715570 440516 46.36 19900 20800 19340 26300 14200 20250 20088.19 3.94 0 60833 23316 21782 20916 19382 18516 21350 18950 64 6050 500 14170 10 1 12801009 2483 -30.08 8.40 12 3.44 -645.00 2310.00 29450 20241018 -34.13 9930 20241118 95.37 22450 -13.59 20250319 11730 65.39 20250102 29450 -34.13 20241018 9930 95.37 20241118 2.30 N 308430 500 64 억 504621 N N 0 N 00 N
11 20250320 151138 57 100.00 KOSDAQ 제약 N N N N N 19350 -900 5 -4.44 8321484425 413386 43.50 19900 20800 19340 26300 14200 20250 20130.03 3.94 0 44815 23316 21782 20916 19382 18516 21350 18950 64 6050 500 14170 10 1 12801009 2477 -30.00 8.38 12 3.23 -645.00 2310.00 29450 20241018 -34.30 9930 20241118 94.86 22450 -13.81 20250319 11730 64.96 20250102 29450 -34.30 20241018 9930 94.86 20241118 2.30 N 308430 500 64 억 504621 N N 0 N 00 N
12 20250320 141142 57 100.00 KOSDAQ 제약 N N N N N 19970 -280 5 -1.38 5909357505 290497 30.57 19900 20800 19890 26300 14200 20250 20342.26 3.94 0 3548 23316 21782 20916 19382 18516 21350 18950 64 6050 500 14170 10 1 12801009 2556 -30.96 8.65 12 2.27 -645.00 2310.00 29450 20241018 -32.19 9930 20241118 101.11 22450 -11.05 20250319 11730 70.25 20250102 29450 -32.19 20241018 9930 101.11 20241118 2.30 N 308430 500 64 억 504621 N N 0 N 00 N