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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009300/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
20250312,160237,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16080,80,2,0.50,69183310,4326,27.42,16000,16130,15830,20800,11200,16000,15992.44,1.86,0,303,16180,16090,15920,15830,15660,16135,15875,64,4800,1000,9920,10,1,6370000,1024,4.79,0.51,12,0.07,3355.00,31708.00,37950,20240718,-57.63,15400,20250203,4.42,18100,-11.16,20250110,15400,4.42,20250203,37950,-57.63,20240718,15400,4.42,20250203,1.90,N,009300,1000,63 억,,118792,N,N,0,N,00,N
20250312,150238,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16030,30,2,0.19,41036490,2566,16.26,16000,16130,15830,20800,11200,16000,15992.40,1.86,0,363,16180,16090,15920,15830,15660,16135,15875,64,4800,1000,9920,10,1,6370000,1021,4.78,0.51,12,0.04,3355.00,31708.00,37950,20240718,-57.76,15400,20250203,4.09,18100,-11.44,20250110,15400,4.09,20250203,37950,-57.76,20240718,15400,4.09,20250203,1.90,N,009300,1000,63 억,,118792,N,N,0,N,00,N
20250312,140237,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16090,90,2,0.56,29502690,1845,11.69,16000,16130,15830,20800,11200,16000,15990.62,1.86,0,295,16180,16090,15920,15830,15660,16135,15875,64,4800,1000,9920,10,1,6370000,1025,4.80,0.51,12,0.03,3355.00,31708.00,37950,20240718,-57.60,15400,20250203,4.48,18100,-11.10,20250110,15400,4.48,20250203,37950,-57.60,20240718,15400,4.48,20250203,1.90,N,009300,1000,63 억,,118792,N,N,0,N,00,N
20250312,130237,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16090,90,2,0.56,20456730,1280,8.11,16000,16130,15830,20800,11200,16000,15981.82,1.86,0,298,16180,16090,15920,15830,15660,16135,15875,64,4800,1000,9920,10,1,6370000,1025,4.80,0.51,12,0.02,3355.00,31708.00,37950,20240718,-57.60,15400,20250203,4.48,18100,-11.10,20250110,15400,4.48,20250203,37950,-57.60,20240718,15400,4.48,20250203,1.90,N,009300,1000,63 억,,118792,N,N,0,N,00,N
20250312,120238,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16100,100,2,0.62,19895990,1245,7.89,16000,16130,15830,20800,11200,16000,15980.71,1.86,0,329,16180,16090,15920,15830,15660,16135,15875,64,4800,1000,9920,10,1,6370000,1026,4.80,0.51,12,0.02,3355.00,31708.00,37950,20240718,-57.58,15400,20250203,4.55,18100,-11.05,20250110,15400,4.55,20250203,37950,-57.58,20240718,15400,4.55,20250203,1.90,N,009300,1000,63 억,,118792,N,N,0,N,00,N
20250312,110236,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16070,70,2,0.44,17823410,1116,7.07,16000,16130,15830,20800,11200,16000,15970.80,1.86,0,408,16180,16090,15920,15830,15660,16135,15875,64,4800,1000,9920,10,1,6370000,1024,4.79,0.51,12,0.02,3355.00,31708.00,37950,20240718,-57.65,15400,20250203,4.35,18100,-11.22,20250110,15400,4.35,20250203,37950,-57.65,20240718,15400,4.35,20250203,1.90,N,009300,1000,63 억,,118792,N,N,0,N,00,N
20250312,100237,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16040,40,2,0.25,15441620,968,6.13,16000,16130,15830,20800,11200,16000,15952.09,1.86,0,438,16180,16090,15920,15830,15660,16135,15875,64,4800,1000,9920,10,1,6370000,1022,4.78,0.51,12,0.02,3355.00,31708.00,37950,20240718,-57.73,15400,20250203,4.16,18100,-11.38,20250110,15400,4.16,20250203,37950,-57.73,20240718,15400,4.16,20250203,1.90,N,009300,1000,63 억,,118792,N,N,0,N,00,N
20250312,090237,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16010,10,2,0.06,223860,14,0.09,16000,16010,15950,20800,11200,16000,15990.00,1.86,0,-3,16180,16090,15920,15830,15660,16135,15875,64,4800,1000,9920,10,1,6370000,1020,4.77,0.50,12,0.00,3355.00,31708.00,37950,20240718,-57.81,15400,20250203,3.96,18100,-11.55,20250110,15400,3.96,20250203,37950,-57.81,20240718,15400,3.96,20250203,1.90,N,009300,1000,63 억,,118792,N,N,0,N,00,N
20250311,160236,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16000,-70,5,-0.44,246763365,15568,66.49,15950,16010,15750,20850,11250,16070,15850.68,2.01,0,-9326,16416,16242,16116,15942,15816,16180,15880,64,4780,1000,9960,10,1,6370000,1019,4.77,0.50,12,0.24,3355.00,31708.00,37950,20240718,-57.84,15400,20250203,3.90,18100,-11.60,20250110,15400,3.90,20250203,37950,-57.84,20240718,15400,3.90,20250203,1.90,N,009300,1000,63 억,,128118,N,N,0,N,00,N
20250311,150236,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16010,-60,5,-0.37,245755285,15505,66.22,15950,16010,15750,20850,11250,16070,15850.07,2.01,0,-9293,16416,16242,16116,15942,15816,16180,15880,64,4780,1000,9960,10,1,6370000,1020,4.77,0.50,12,0.24,3355.00,31708.00,37950,20240718,-57.81,15400,20250203,3.96,18100,-11.55,20250110,15400,3.96,20250203,37950,-57.81,20240718,15400,3.96,20250203,1.90,N,009300,1000,63 억,,128118,N,N,0,N,00,N
20250311,140236,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15940,-130,5,-0.81,239757885,15129,64.62,15950,15950,15750,20850,11250,16070,15847.57,2.01,0,-9145,16416,16242,16116,15942,15816,16180,15880,64,4780,1000,9960,10,1,6370000,1015,4.75,0.50,12,0.24,3355.00,31708.00,37950,20240718,-58.00,15400,20250203,3.51,18100,-11.93,20250110,15400,3.51,20250203,37950,-58.00,20240718,15400,3.51,20250203,1.90,N,009300,1000,63 억,,128118,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 20250312 160237 55 60.00 KOSDAQ 제약 N N N Y 60 N 16080 80 2 0.50 69183310 4326 27.42 16000 16130 15830 20800 11200 16000 15992.44 1.86 0 303 16180 16090 15920 15830 15660 16135 15875 64 4800 1000 9920 10 1 6370000 1024 4.79 0.51 12 0.07 3355.00 31708.00 37950 20240718 -57.63 15400 20250203 4.42 18100 -11.16 20250110 15400 4.42 20250203 37950 -57.63 20240718 15400 4.42 20250203 1.90 N 009300 1000 63 억 118792 N N 0 N 00 N
3 20250312 150238 55 60.00 KOSDAQ 제약 N N N Y 60 N 16030 30 2 0.19 41036490 2566 16.26 16000 16130 15830 20800 11200 16000 15992.40 1.86 0 363 16180 16090 15920 15830 15660 16135 15875 64 4800 1000 9920 10 1 6370000 1021 4.78 0.51 12 0.04 3355.00 31708.00 37950 20240718 -57.76 15400 20250203 4.09 18100 -11.44 20250110 15400 4.09 20250203 37950 -57.76 20240718 15400 4.09 20250203 1.90 N 009300 1000 63 억 118792 N N 0 N 00 N
4 20250312 140237 55 60.00 KOSDAQ 제약 N N N Y 60 N 16090 90 2 0.56 29502690 1845 11.69 16000 16130 15830 20800 11200 16000 15990.62 1.86 0 295 16180 16090 15920 15830 15660 16135 15875 64 4800 1000 9920 10 1 6370000 1025 4.80 0.51 12 0.03 3355.00 31708.00 37950 20240718 -57.60 15400 20250203 4.48 18100 -11.10 20250110 15400 4.48 20250203 37950 -57.60 20240718 15400 4.48 20250203 1.90 N 009300 1000 63 억 118792 N N 0 N 00 N
5 20250312 130237 55 60.00 KOSDAQ 제약 N N N Y 60 N 16090 90 2 0.56 20456730 1280 8.11 16000 16130 15830 20800 11200 16000 15981.82 1.86 0 298 16180 16090 15920 15830 15660 16135 15875 64 4800 1000 9920 10 1 6370000 1025 4.80 0.51 12 0.02 3355.00 31708.00 37950 20240718 -57.60 15400 20250203 4.48 18100 -11.10 20250110 15400 4.48 20250203 37950 -57.60 20240718 15400 4.48 20250203 1.90 N 009300 1000 63 억 118792 N N 0 N 00 N
6 20250312 120238 55 60.00 KOSDAQ 제약 N N N Y 60 N 16100 100 2 0.62 19895990 1245 7.89 16000 16130 15830 20800 11200 16000 15980.71 1.86 0 329 16180 16090 15920 15830 15660 16135 15875 64 4800 1000 9920 10 1 6370000 1026 4.80 0.51 12 0.02 3355.00 31708.00 37950 20240718 -57.58 15400 20250203 4.55 18100 -11.05 20250110 15400 4.55 20250203 37950 -57.58 20240718 15400 4.55 20250203 1.90 N 009300 1000 63 억 118792 N N 0 N 00 N
7 20250312 110236 55 60.00 KOSDAQ 제약 N N N Y 60 N 16070 70 2 0.44 17823410 1116 7.07 16000 16130 15830 20800 11200 16000 15970.80 1.86 0 408 16180 16090 15920 15830 15660 16135 15875 64 4800 1000 9920 10 1 6370000 1024 4.79 0.51 12 0.02 3355.00 31708.00 37950 20240718 -57.65 15400 20250203 4.35 18100 -11.22 20250110 15400 4.35 20250203 37950 -57.65 20240718 15400 4.35 20250203 1.90 N 009300 1000 63 억 118792 N N 0 N 00 N
8 20250312 100237 55 60.00 KOSDAQ 제약 N N N Y 60 N 16040 40 2 0.25 15441620 968 6.13 16000 16130 15830 20800 11200 16000 15952.09 1.86 0 438 16180 16090 15920 15830 15660 16135 15875 64 4800 1000 9920 10 1 6370000 1022 4.78 0.51 12 0.02 3355.00 31708.00 37950 20240718 -57.73 15400 20250203 4.16 18100 -11.38 20250110 15400 4.16 20250203 37950 -57.73 20240718 15400 4.16 20250203 1.90 N 009300 1000 63 억 118792 N N 0 N 00 N
9 20250312 090237 55 60.00 KOSDAQ 제약 N N N Y 60 N 16010 10 2 0.06 223860 14 0.09 16000 16010 15950 20800 11200 16000 15990.00 1.86 0 -3 16180 16090 15920 15830 15660 16135 15875 64 4800 1000 9920 10 1 6370000 1020 4.77 0.50 12 0.00 3355.00 31708.00 37950 20240718 -57.81 15400 20250203 3.96 18100 -11.55 20250110 15400 3.96 20250203 37950 -57.81 20240718 15400 3.96 20250203 1.90 N 009300 1000 63 억 118792 N N 0 N 00 N
10 20250311 160236 55 60.00 KOSDAQ 제약 N N N Y 60 N 16000 -70 5 -0.44 246763365 15568 66.49 15950 16010 15750 20850 11250 16070 15850.68 2.01 0 -9326 16416 16242 16116 15942 15816 16180 15880 64 4780 1000 9960 10 1 6370000 1019 4.77 0.50 12 0.24 3355.00 31708.00 37950 20240718 -57.84 15400 20250203 3.90 18100 -11.60 20250110 15400 3.90 20250203 37950 -57.84 20240718 15400 3.90 20250203 1.90 N 009300 1000 63 억 128118 N N 0 N 00 N
11 20250311 150236 55 60.00 KOSDAQ 제약 N N N Y 60 N 16010 -60 5 -0.37 245755285 15505 66.22 15950 16010 15750 20850 11250 16070 15850.07 2.01 0 -9293 16416 16242 16116 15942 15816 16180 15880 64 4780 1000 9960 10 1 6370000 1020 4.77 0.50 12 0.24 3355.00 31708.00 37950 20240718 -57.81 15400 20250203 3.96 18100 -11.55 20250110 15400 3.96 20250203 37950 -57.81 20240718 15400 3.96 20250203 1.90 N 009300 1000 63 억 128118 N N 0 N 00 N
12 20250311 140236 55 60.00 KOSDAQ 제약 N N N Y 60 N 15940 -130 5 -0.81 239757885 15129 64.62 15950 15950 15750 20850 11250 16070 15847.57 2.01 0 -9145 16416 16242 16116 15942 15816 16180 15880 64 4780 1000 9960 10 1 6370000 1015 4.75 0.50 12 0.24 3355.00 31708.00 37950 20240718 -58.00 15400 20250203 3.51 18100 -11.93 20250110 15400 3.51 20250203 37950 -58.00 20240718 15400 3.51 20250203 1.90 N 009300 1000 63 억 128118 N N 0 N 00 N