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
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
20250318,160240,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16210,170,2,1.06,171572495,10628,184.48,16140,16270,15990,20850,11230,16040,16143.28,1.87,0,1151,16166,16102,16036,15972,15906,16070,15940,64,4810,1000,9940,10,1,6370000,1033,4.83,0.51,12,0.17,3355.00,31708.00,37950,20240718,-57.29,15400,20250203,5.26,18100,-10.44,20250110,15400,5.26,20250203,37950,-57.29,20240718,15400,5.26,20250203,1.80,N,009300,1000,63 억,,119142,N,N,0,N,00,N
20250318,150241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16120,80,2,0.50,166506205,10315,179.05,16140,16270,15990,20850,11230,16040,16142.14,1.87,0,1200,16166,16102,16036,15972,15906,16070,15940,64,4810,1000,9940,10,1,6370000,1027,4.80,0.51,12,0.16,3355.00,31708.00,37950,20240718,-57.52,15400,20250203,4.68,18100,-10.94,20250110,15400,4.68,20250203,37950,-57.52,20240718,15400,4.68,20250203,1.80,N,009300,1000,63 억,,119142,N,N,0,N,00,N
20250318,140241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16160,120,2,0.75,164699265,10203,177.10,16140,16270,15990,20850,11230,16040,16142.24,1.87,0,1173,16166,16102,16036,15972,15906,16070,15940,64,4810,1000,9940,10,1,6370000,1029,4.82,0.51,12,0.16,3355.00,31708.00,37950,20240718,-57.42,15400,20250203,4.94,18100,-10.72,20250110,15400,4.94,20250203,37950,-57.42,20240718,15400,4.94,20250203,1.80,N,009300,1000,63 억,,119142,N,N,0,N,00,N
20250318,130240,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16140,100,2,0.62,157359995,9749,169.22,16140,16270,15990,20850,11230,16040,16141.14,1.87,0,1169,16166,16102,16036,15972,15906,16070,15940,64,4810,1000,9940,10,1,6370000,1028,4.81,0.51,12,0.15,3355.00,31708.00,37950,20240718,-57.47,15400,20250203,4.81,18100,-10.83,20250110,15400,4.81,20250203,37950,-57.47,20240718,15400,4.81,20250203,1.80,N,009300,1000,63 억,,119142,N,N,0,N,00,N
20250318,120240,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16140,100,2,0.62,155907285,9659,167.66,16140,16270,15990,20850,11230,16040,16141.14,1.87,0,1160,16166,16102,16036,15972,15906,16070,15940,64,4810,1000,9940,10,1,6370000,1028,4.81,0.51,12,0.15,3355.00,31708.00,37950,20240718,-57.47,15400,20250203,4.81,18100,-10.83,20250110,15400,4.81,20250203,37950,-57.47,20240718,15400,4.81,20250203,1.80,N,009300,1000,63 억,,119142,N,N,0,N,00,N
20250318,110240,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16220,180,2,1.12,152693815,9460,164.21,16140,16270,15990,20850,11230,16040,16141.00,1.87,0,1015,16166,16102,16036,15972,15906,16070,15940,64,4810,1000,9940,10,1,6370000,1033,4.83,0.51,12,0.15,3355.00,31708.00,37950,20240718,-57.26,15400,20250203,5.32,18100,-10.39,20250110,15400,5.32,20250203,37950,-57.26,20240718,15400,5.32,20250203,1.80,N,009300,1000,63 억,,119142,N,N,0,N,00,N
20250318,100241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16060,20,2,0.12,70948115,4400,76.38,16140,16270,15990,20850,11230,16040,16124.57,1.87,0,767,16166,16102,16036,15972,15906,16070,15940,64,4810,1000,9940,10,1,6370000,1023,4.79,0.51,12,0.07,3355.00,31708.00,37950,20240718,-57.68,15400,20250203,4.29,18100,-11.27,20250110,15400,4.29,20250203,37950,-57.68,20240718,15400,4.29,20250203,1.80,N,009300,1000,63 억,,119142,N,N,0,N,00,N
20250318,090241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16040,0,3,0.00,321300,20,0.35,16140,16140,16040,20850,11230,16040,16065.00,1.87,0,-15,16166,16102,16036,15972,15906,16070,15940,64,4810,1000,9940,10,1,6370000,1022,4.78,0.51,12,0.00,3355.00,31708.00,37950,20240718,-57.73,15400,20250203,4.16,18100,-11.38,20250110,15400,4.16,20250203,37950,-57.73,20240718,15400,4.16,20250203,1.80,N,009300,1000,63 억,,119142,N,N,0,N,00,N
20250317,160240,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16040,-20,5,-0.12,92197430,5761,20.66,16100,16100,15970,20850,11250,16060,16003.72,1.86,0,793,16206,16132,15986,15912,15766,16170,15950,64,4790,1000,9950,10,1,6370000,1022,4.78,0.51,12,0.09,3355.00,31708.00,37950,20240718,-57.73,15400,20250203,4.16,18100,-11.38,20250110,15400,4.16,20250203,37950,-57.73,20240718,15400,4.16,20250203,1.81,N,009300,1000,63 억,,118340,N,N,0,N,00,N
20250317,150240,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16030,-30,5,-0.19,83917860,5245,18.81,16100,16100,15970,20850,11250,16060,15999.59,1.86,0,866,16206,16132,15986,15912,15766,16170,15950,64,4790,1000,9950,10,1,6370000,1021,4.78,0.51,12,0.08,3355.00,31708.00,37950,20240718,-57.76,15400,20250203,4.09,18100,-11.44,20250110,15400,4.09,20250203,37950,-57.76,20240718,15400,4.09,20250203,1.81,N,009300,1000,63 억,,118340,N,N,0,N,00,N
20250317,140240,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16040,-20,5,-0.12,75524180,4721,16.93,16100,16100,15970,20850,11250,16060,15997.50,1.86,0,809,16206,16132,15986,15912,15766,16170,15950,64,4790,1000,9950,10,1,6370000,1022,4.78,0.51,12,0.07,3355.00,31708.00,37950,20240718,-57.73,15400,20250203,4.16,18100,-11.38,20250110,15400,4.16,20250203,37950,-57.73,20240718,15400,4.16,20250203,1.81,N,009300,1000,63 억,,118340,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 160240 55 60.00 KOSDAQ 제약 N N N Y 60 N 16210 170 2 1.06 171572495 10628 184.48 16140 16270 15990 20850 11230 16040 16143.28 1.87 0 1151 16166 16102 16036 15972 15906 16070 15940 64 4810 1000 9940 10 1 6370000 1033 4.83 0.51 12 0.17 3355.00 31708.00 37950 20240718 -57.29 15400 20250203 5.26 18100 -10.44 20250110 15400 5.26 20250203 37950 -57.29 20240718 15400 5.26 20250203 1.80 N 009300 1000 63 억 119142 N N 0 N 00 N
3 20250318 150241 55 60.00 KOSDAQ 제약 N N N Y 60 N 16120 80 2 0.50 166506205 10315 179.05 16140 16270 15990 20850 11230 16040 16142.14 1.87 0 1200 16166 16102 16036 15972 15906 16070 15940 64 4810 1000 9940 10 1 6370000 1027 4.80 0.51 12 0.16 3355.00 31708.00 37950 20240718 -57.52 15400 20250203 4.68 18100 -10.94 20250110 15400 4.68 20250203 37950 -57.52 20240718 15400 4.68 20250203 1.80 N 009300 1000 63 억 119142 N N 0 N 00 N
4 20250318 140241 55 60.00 KOSDAQ 제약 N N N Y 60 N 16160 120 2 0.75 164699265 10203 177.10 16140 16270 15990 20850 11230 16040 16142.24 1.87 0 1173 16166 16102 16036 15972 15906 16070 15940 64 4810 1000 9940 10 1 6370000 1029 4.82 0.51 12 0.16 3355.00 31708.00 37950 20240718 -57.42 15400 20250203 4.94 18100 -10.72 20250110 15400 4.94 20250203 37950 -57.42 20240718 15400 4.94 20250203 1.80 N 009300 1000 63 억 119142 N N 0 N 00 N
5 20250318 130240 55 60.00 KOSDAQ 제약 N N N Y 60 N 16140 100 2 0.62 157359995 9749 169.22 16140 16270 15990 20850 11230 16040 16141.14 1.87 0 1169 16166 16102 16036 15972 15906 16070 15940 64 4810 1000 9940 10 1 6370000 1028 4.81 0.51 12 0.15 3355.00 31708.00 37950 20240718 -57.47 15400 20250203 4.81 18100 -10.83 20250110 15400 4.81 20250203 37950 -57.47 20240718 15400 4.81 20250203 1.80 N 009300 1000 63 억 119142 N N 0 N 00 N
6 20250318 120240 55 60.00 KOSDAQ 제약 N N N Y 60 N 16140 100 2 0.62 155907285 9659 167.66 16140 16270 15990 20850 11230 16040 16141.14 1.87 0 1160 16166 16102 16036 15972 15906 16070 15940 64 4810 1000 9940 10 1 6370000 1028 4.81 0.51 12 0.15 3355.00 31708.00 37950 20240718 -57.47 15400 20250203 4.81 18100 -10.83 20250110 15400 4.81 20250203 37950 -57.47 20240718 15400 4.81 20250203 1.80 N 009300 1000 63 억 119142 N N 0 N 00 N
7 20250318 110240 55 60.00 KOSDAQ 제약 N N N Y 60 N 16220 180 2 1.12 152693815 9460 164.21 16140 16270 15990 20850 11230 16040 16141.00 1.87 0 1015 16166 16102 16036 15972 15906 16070 15940 64 4810 1000 9940 10 1 6370000 1033 4.83 0.51 12 0.15 3355.00 31708.00 37950 20240718 -57.26 15400 20250203 5.32 18100 -10.39 20250110 15400 5.32 20250203 37950 -57.26 20240718 15400 5.32 20250203 1.80 N 009300 1000 63 억 119142 N N 0 N 00 N
8 20250318 100241 55 60.00 KOSDAQ 제약 N N N Y 60 N 16060 20 2 0.12 70948115 4400 76.38 16140 16270 15990 20850 11230 16040 16124.57 1.87 0 767 16166 16102 16036 15972 15906 16070 15940 64 4810 1000 9940 10 1 6370000 1023 4.79 0.51 12 0.07 3355.00 31708.00 37950 20240718 -57.68 15400 20250203 4.29 18100 -11.27 20250110 15400 4.29 20250203 37950 -57.68 20240718 15400 4.29 20250203 1.80 N 009300 1000 63 억 119142 N N 0 N 00 N
9 20250318 090241 55 60.00 KOSDAQ 제약 N N N Y 60 N 16040 0 3 0.00 321300 20 0.35 16140 16140 16040 20850 11230 16040 16065.00 1.87 0 -15 16166 16102 16036 15972 15906 16070 15940 64 4810 1000 9940 10 1 6370000 1022 4.78 0.51 12 0.00 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 1.80 N 009300 1000 63 억 119142 N N 0 N 00 N
10 20250317 160240 55 60.00 KOSDAQ 제약 N N N Y 60 N 16040 -20 5 -0.12 92197430 5761 20.66 16100 16100 15970 20850 11250 16060 16003.72 1.86 0 793 16206 16132 15986 15912 15766 16170 15950 64 4790 1000 9950 10 1 6370000 1022 4.78 0.51 12 0.09 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 1.81 N 009300 1000 63 억 118340 N N 0 N 00 N
11 20250317 150240 55 60.00 KOSDAQ 제약 N N N Y 60 N 16030 -30 5 -0.19 83917860 5245 18.81 16100 16100 15970 20850 11250 16060 15999.59 1.86 0 866 16206 16132 15986 15912 15766 16170 15950 64 4790 1000 9950 10 1 6370000 1021 4.78 0.51 12 0.08 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 1.81 N 009300 1000 63 억 118340 N N 0 N 00 N
12 20250317 140240 55 60.00 KOSDAQ 제약 N N N Y 60 N 16040 -20 5 -0.12 75524180 4721 16.93 16100 16100 15970 20850 11250 16060 15997.50 1.86 0 809 16206 16132 15986 15912 15766 16170 15950 64 4790 1000 9950 10 1 6370000 1022 4.78 0.51 12 0.07 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 1.81 N 009300 1000 63 억 118340 N N 0 N 00 N