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
023910/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
20250318,160346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25300,-100,5,-0.39,212545600,8403,199.26,25700,25700,25100,33000,17800,25400,25294.01,16.76,0,-965,25533,25466,25333,25266,25133,25500,25300,30,7600,500,19300,50,1,6000000,1518,5.34,0.60,12,0.14,4738.00,41899.00,29350,20240522,-13.80,23750,20241114,6.53,26500,-4.53,20250106,25000,1.20,20250311,29350,-13.80,20240522,23750,6.53,20241114,0.29,N,023910,500,30 억,,1005688,N,N,17,N,00,N
20250318,150348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25250,-150,5,-0.59,209207400,8271,196.13,25700,25700,25100,33000,17800,25400,25294.09,16.76,0,-955,25533,25466,25333,25266,25133,25500,25300,30,7600,500,19300,50,1,6000000,1515,5.33,0.60,12,0.14,4738.00,41899.00,29350,20240522,-13.97,23750,20241114,6.32,26500,-4.72,20250106,25000,1.00,20250311,29350,-13.97,20240522,23750,6.32,20241114,0.29,N,023910,500,30 억,,1005688,N,N,0,N,00,N
20250318,140347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25300,-100,5,-0.39,118363100,4667,110.67,25700,25700,25250,33000,17800,25400,25361.71,16.76,0,-1063,25533,25466,25333,25266,25133,25500,25300,30,7600,500,19300,50,1,6000000,1518,5.34,0.60,12,0.08,4738.00,41899.00,29350,20240522,-13.80,23750,20241114,6.53,26500,-4.53,20250106,25000,1.20,20250311,29350,-13.80,20240522,23750,6.53,20241114,0.29,N,023910,500,30 억,,1005688,N,N,0,N,00,N
20250318,130347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25300,-100,5,-0.39,93119200,3669,87.00,25700,25700,25250,33000,17800,25400,25379.99,16.76,0,-856,25533,25466,25333,25266,25133,25500,25300,30,7600,500,19300,50,1,6000000,1518,5.34,0.60,12,0.06,4738.00,41899.00,29350,20240522,-13.80,23750,20241114,6.53,26500,-4.53,20250106,25000,1.20,20250311,29350,-13.80,20240522,23750,6.53,20241114,0.29,N,023910,500,30 억,,1005688,N,N,0,N,00,N
20250318,120346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25300,-100,5,-0.39,55546225,2185,51.81,25700,25700,25300,33000,17800,25400,25421.61,16.76,0,-695,25533,25466,25333,25266,25133,25500,25300,30,7600,500,19300,50,1,6000000,1518,5.34,0.60,12,0.04,4738.00,41899.00,29350,20240522,-13.80,23750,20241114,6.53,26500,-4.53,20250106,25000,1.20,20250311,29350,-13.80,20240522,23750,6.53,20241114,0.29,N,023910,500,30 억,,1005688,N,N,0,N,00,N
20250318,110346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25350,-50,5,-0.20,44551425,1751,41.52,25700,25700,25300,33000,17800,25400,25443.42,16.76,0,-480,25533,25466,25333,25266,25133,25500,25300,30,7600,500,19300,50,1,6000000,1521,5.35,0.61,12,0.03,4738.00,41899.00,29350,20240522,-13.63,23750,20241114,6.74,26500,-4.34,20250106,25000,1.40,20250311,29350,-13.63,20240522,23750,6.74,20241114,0.29,N,023910,500,30 억,,1005688,N,N,0,N,00,N
20250318,100347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25350,-50,5,-0.20,32844275,1289,30.57,25700,25700,25300,33000,17800,25400,25480.43,16.76,0,-283,25533,25466,25333,25266,25133,25500,25300,30,7600,500,19300,50,1,6000000,1521,5.35,0.61,12,0.02,4738.00,41899.00,29350,20240522,-13.63,23750,20241114,6.74,26500,-4.34,20250106,25000,1.40,20250311,29350,-13.63,20240522,23750,6.74,20241114,0.29,N,023910,500,30 억,,1005688,N,N,0,N,00,N
20250318,090347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25500,100,2,0.39,8140050,317,7.52,25700,25700,25400,33000,17800,25400,25678.39,16.76,0,5,25533,25466,25333,25266,25133,25500,25300,30,7600,500,19300,50,1,6000000,1530,5.38,0.61,12,0.01,4738.00,41899.00,29350,20240522,-13.12,23750,20241114,7.37,26500,-3.77,20250106,25000,2.00,20250311,29350,-13.12,20240522,23750,7.37,20241114,0.29,N,023910,500,30 억,,1005688,N,N,0,N,00,N
20250317,160347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25400,150,2,0.59,106669325,4213,81.13,25300,25400,25200,32800,17700,25250,25319.09,16.77,0,558,25383,25316,25183,25116,24983,25350,25150,30,7550,500,19190,50,1,6000000,1524,5.36,0.61,12,0.07,4738.00,41899.00,29350,20240522,-13.46,23750,20241114,6.95,26500,-4.15,20250106,25000,1.60,20250311,29350,-13.46,20240522,23750,6.95,20241114,0.28,N,023910,500,30 억,,1006229,N,N,0,N,00,N
20250317,150346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25300,50,2,0.20,101640225,4015,77.32,25300,25400,25200,32800,17700,25250,25315.12,16.77,0,581,25383,25316,25183,25116,24983,25350,25150,30,7550,500,19190,50,1,6000000,1518,5.34,0.60,12,0.07,4738.00,41899.00,29350,20240522,-13.80,23750,20241114,6.53,26500,-4.53,20250106,25000,1.20,20250311,29350,-13.80,20240522,23750,6.53,20241114,0.28,N,023910,500,30 억,,1006229,N,N,0,N,00,N
20250317,140346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25400,150,2,0.59,81442500,3218,61.97,25300,25400,25200,32800,17700,25250,25308.42,16.77,0,665,25383,25316,25183,25116,24983,25350,25150,30,7550,500,19190,50,1,6000000,1524,5.36,0.61,12,0.05,4738.00,41899.00,29350,20240522,-13.46,23750,20241114,6.95,26500,-4.15,20250106,25000,1.60,20250311,29350,-13.46,20240522,23750,6.95,20241114,0.28,N,023910,500,30 억,,1006229,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 160346 57 100.00 KOSDAQ 제약 N N N N N 25300 -100 5 -0.39 212545600 8403 199.26 25700 25700 25100 33000 17800 25400 25294.01 16.76 0 -965 25533 25466 25333 25266 25133 25500 25300 30 7600 500 19300 50 1 6000000 1518 5.34 0.60 12 0.14 4738.00 41899.00 29350 20240522 -13.80 23750 20241114 6.53 26500 -4.53 20250106 25000 1.20 20250311 29350 -13.80 20240522 23750 6.53 20241114 0.29 N 023910 500 30 억 1005688 N N 17 N 00 N
3 20250318 150348 57 100.00 KOSDAQ 제약 N N N N N 25250 -150 5 -0.59 209207400 8271 196.13 25700 25700 25100 33000 17800 25400 25294.09 16.76 0 -955 25533 25466 25333 25266 25133 25500 25300 30 7600 500 19300 50 1 6000000 1515 5.33 0.60 12 0.14 4738.00 41899.00 29350 20240522 -13.97 23750 20241114 6.32 26500 -4.72 20250106 25000 1.00 20250311 29350 -13.97 20240522 23750 6.32 20241114 0.29 N 023910 500 30 억 1005688 N N 0 N 00 N
4 20250318 140347 57 100.00 KOSDAQ 제약 N N N N N 25300 -100 5 -0.39 118363100 4667 110.67 25700 25700 25250 33000 17800 25400 25361.71 16.76 0 -1063 25533 25466 25333 25266 25133 25500 25300 30 7600 500 19300 50 1 6000000 1518 5.34 0.60 12 0.08 4738.00 41899.00 29350 20240522 -13.80 23750 20241114 6.53 26500 -4.53 20250106 25000 1.20 20250311 29350 -13.80 20240522 23750 6.53 20241114 0.29 N 023910 500 30 억 1005688 N N 0 N 00 N
5 20250318 130347 57 100.00 KOSDAQ 제약 N N N N N 25300 -100 5 -0.39 93119200 3669 87.00 25700 25700 25250 33000 17800 25400 25379.99 16.76 0 -856 25533 25466 25333 25266 25133 25500 25300 30 7600 500 19300 50 1 6000000 1518 5.34 0.60 12 0.06 4738.00 41899.00 29350 20240522 -13.80 23750 20241114 6.53 26500 -4.53 20250106 25000 1.20 20250311 29350 -13.80 20240522 23750 6.53 20241114 0.29 N 023910 500 30 억 1005688 N N 0 N 00 N
6 20250318 120346 57 100.00 KOSDAQ 제약 N N N N N 25300 -100 5 -0.39 55546225 2185 51.81 25700 25700 25300 33000 17800 25400 25421.61 16.76 0 -695 25533 25466 25333 25266 25133 25500 25300 30 7600 500 19300 50 1 6000000 1518 5.34 0.60 12 0.04 4738.00 41899.00 29350 20240522 -13.80 23750 20241114 6.53 26500 -4.53 20250106 25000 1.20 20250311 29350 -13.80 20240522 23750 6.53 20241114 0.29 N 023910 500 30 억 1005688 N N 0 N 00 N
7 20250318 110346 57 100.00 KOSDAQ 제약 N N N N N 25350 -50 5 -0.20 44551425 1751 41.52 25700 25700 25300 33000 17800 25400 25443.42 16.76 0 -480 25533 25466 25333 25266 25133 25500 25300 30 7600 500 19300 50 1 6000000 1521 5.35 0.61 12 0.03 4738.00 41899.00 29350 20240522 -13.63 23750 20241114 6.74 26500 -4.34 20250106 25000 1.40 20250311 29350 -13.63 20240522 23750 6.74 20241114 0.29 N 023910 500 30 억 1005688 N N 0 N 00 N
8 20250318 100347 57 100.00 KOSDAQ 제약 N N N N N 25350 -50 5 -0.20 32844275 1289 30.57 25700 25700 25300 33000 17800 25400 25480.43 16.76 0 -283 25533 25466 25333 25266 25133 25500 25300 30 7600 500 19300 50 1 6000000 1521 5.35 0.61 12 0.02 4738.00 41899.00 29350 20240522 -13.63 23750 20241114 6.74 26500 -4.34 20250106 25000 1.40 20250311 29350 -13.63 20240522 23750 6.74 20241114 0.29 N 023910 500 30 억 1005688 N N 0 N 00 N
9 20250318 090347 57 100.00 KOSDAQ 제약 N N N N N 25500 100 2 0.39 8140050 317 7.52 25700 25700 25400 33000 17800 25400 25678.39 16.76 0 5 25533 25466 25333 25266 25133 25500 25300 30 7600 500 19300 50 1 6000000 1530 5.38 0.61 12 0.01 4738.00 41899.00 29350 20240522 -13.12 23750 20241114 7.37 26500 -3.77 20250106 25000 2.00 20250311 29350 -13.12 20240522 23750 7.37 20241114 0.29 N 023910 500 30 억 1005688 N N 0 N 00 N
10 20250317 160347 57 100.00 KOSDAQ 제약 N N N N N 25400 150 2 0.59 106669325 4213 81.13 25300 25400 25200 32800 17700 25250 25319.09 16.77 0 558 25383 25316 25183 25116 24983 25350 25150 30 7550 500 19190 50 1 6000000 1524 5.36 0.61 12 0.07 4738.00 41899.00 29350 20240522 -13.46 23750 20241114 6.95 26500 -4.15 20250106 25000 1.60 20250311 29350 -13.46 20240522 23750 6.95 20241114 0.28 N 023910 500 30 억 1006229 N N 0 N 00 N
11 20250317 150346 57 100.00 KOSDAQ 제약 N N N N N 25300 50 2 0.20 101640225 4015 77.32 25300 25400 25200 32800 17700 25250 25315.12 16.77 0 581 25383 25316 25183 25116 24983 25350 25150 30 7550 500 19190 50 1 6000000 1518 5.34 0.60 12 0.07 4738.00 41899.00 29350 20240522 -13.80 23750 20241114 6.53 26500 -4.53 20250106 25000 1.20 20250311 29350 -13.80 20240522 23750 6.53 20241114 0.28 N 023910 500 30 억 1006229 N N 0 N 00 N
12 20250317 140346 57 100.00 KOSDAQ 제약 N N N N N 25400 150 2 0.59 81442500 3218 61.97 25300 25400 25200 32800 17700 25250 25308.42 16.77 0 665 25383 25316 25183 25116 24983 25350 25150 30 7550 500 19190 50 1 6000000 1524 5.36 0.61 12 0.05 4738.00 41899.00 29350 20240522 -13.46 23750 20241114 6.95 26500 -4.15 20250106 25000 1.60 20250311 29350 -13.46 20240522 23750 6.95 20241114 0.28 N 023910 500 30 억 1006229 N N 0 N 00 N