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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25350,100,2,0.40,50568975,2000,38.51,25300,25350,25200,32800,17700,25250,25284.49,16.77,0,649,25383,25316,25183,25116,24983,25350,25150,30,7550,500,19190,50,1,6000000,1521,5.35,0.61,12,0.03,4738.00,41899.00,29350,20240522,-13.63,23750,20241114,6.74,26500,-4.34,20250106,25000,1.40,20250311,29350,-13.63,20240522,23750,6.74,20241114,0.28,N,023910,500,30 억,,1006229,N,N,0,N,00,N
20250317,120345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25350,100,2,0.40,46267625,1830,35.24,25300,25350,25200,32800,17700,25250,25282.86,16.77,0,591,25383,25316,25183,25116,24983,25350,25150,30,7550,500,19190,50,1,6000000,1521,5.35,0.61,12,0.03,4738.00,41899.00,29350,20240522,-13.63,23750,20241114,6.74,26500,-4.34,20250106,25000,1.40,20250311,29350,-13.63,20240522,23750,6.74,20241114,0.28,N,023910,500,30 억,,1006229,N,N,0,N,00,N
20250317,110345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25300,50,2,0.20,36954275,1462,28.15,25300,25350,25200,32800,17700,25250,25276.52,16.77,0,473,25383,25316,25183,25116,24983,25350,25150,30,7550,500,19190,50,1,6000000,1518,5.34,0.60,12,0.02,4738.00,41899.00,29350,20240522,-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
20250317,100347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25300,50,2,0.20,16031525,635,12.23,25300,25300,25200,32800,17700,25250,25246.50,16.77,0,-12,25383,25316,25183,25116,24983,25350,25150,30,7550,500,19190,50,1,6000000,1518,5.34,0.60,12,0.01,4738.00,41899.00,29350,20240522,-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
20250317,090346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25200,-50,5,-0.20,2045000,81,1.56,25300,25300,25200,32800,17700,25250,25246.91,16.77,0,-28,25383,25316,25183,25116,24983,25350,25150,30,7550,500,19190,50,1,6000000,1512,5.32,0.60,12,0.00,4738.00,41899.00,29350,20240522,-14.14,23750,20241114,6.11,26500,-4.91,20250106,25000,0.80,20250311,29350,-14.14,20240522,23750,6.11,20241114,0.28,N,023910,500,30 억,,1006229,N,N,0,N,00,N
20250314,160345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25250,100,2,0.40,130591500,5188,79.18,25150,25250,25050,32650,17650,25150,25171.84,16.81,0,176,25650,25400,25250,25000,24850,25325,24925,30,7500,500,19110,50,1,6000000,1515,5.33,0.60,12,0.09,4738.00,41899.00,29350,20240522,-13.97,23750,20241114,6.32,26500,-4.72,20250106,25000,1.00,20250311,29350,-13.97,20240522,23750,6.32,20241114,0.28,N,023910,500,30 억,,1008655,N,N,0,N,00,N
20250314,150347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25150,0,3,0.00,128728900,5114,78.05,25150,25250,25050,32650,17650,25150,25171.86,16.81,0,150,25650,25400,25250,25000,24850,25325,24925,30,7500,500,19110,50,1,6000000,1509,5.31,0.60,12,0.09,4738.00,41899.00,29350,20240522,-14.31,23750,20241114,5.89,26500,-5.09,20250106,25000,0.60,20250311,29350,-14.31,20240522,23750,5.89,20241114,0.28,N,023910,500,30 억,,1008655,N,N,0,N,00,N
20250314,140344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25150,0,3,0.00,97959450,3890,59.37,25150,25250,25050,32650,17650,25150,25182.38,16.81,0,27,25650,25400,25250,25000,24850,25325,24925,30,7500,500,19110,50,1,6000000,1509,5.31,0.60,12,0.06,4738.00,41899.00,29350,20240522,-14.31,23750,20241114,5.89,26500,-5.09,20250106,25000,0.60,20250311,29350,-14.31,20240522,23750,5.89,20241114,0.28,N,023910,500,30 억,,1008655,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 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
3 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
4 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
5 20250317 130345 57 100.00 KOSDAQ 제약 N N N N N 25350 100 2 0.40 50568975 2000 38.51 25300 25350 25200 32800 17700 25250 25284.49 16.77 0 649 25383 25316 25183 25116 24983 25350 25150 30 7550 500 19190 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 0.28 N 023910 500 30 억 1006229 N N 0 N 00 N
6 20250317 120345 57 100.00 KOSDAQ 제약 N N N N N 25350 100 2 0.40 46267625 1830 35.24 25300 25350 25200 32800 17700 25250 25282.86 16.77 0 591 25383 25316 25183 25116 24983 25350 25150 30 7550 500 19190 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 0.28 N 023910 500 30 억 1006229 N N 0 N 00 N
7 20250317 110345 57 100.00 KOSDAQ 제약 N N N N N 25300 50 2 0.20 36954275 1462 28.15 25300 25350 25200 32800 17700 25250 25276.52 16.77 0 473 25383 25316 25183 25116 24983 25350 25150 30 7550 500 19190 50 1 6000000 1518 5.34 0.60 12 0.02 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
8 20250317 100347 57 100.00 KOSDAQ 제약 N N N N N 25300 50 2 0.20 16031525 635 12.23 25300 25300 25200 32800 17700 25250 25246.50 16.77 0 -12 25383 25316 25183 25116 24983 25350 25150 30 7550 500 19190 50 1 6000000 1518 5.34 0.60 12 0.01 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
9 20250317 090346 57 100.00 KOSDAQ 제약 N N N N N 25200 -50 5 -0.20 2045000 81 1.56 25300 25300 25200 32800 17700 25250 25246.91 16.77 0 -28 25383 25316 25183 25116 24983 25350 25150 30 7550 500 19190 50 1 6000000 1512 5.32 0.60 12 0.00 4738.00 41899.00 29350 20240522 -14.14 23750 20241114 6.11 26500 -4.91 20250106 25000 0.80 20250311 29350 -14.14 20240522 23750 6.11 20241114 0.28 N 023910 500 30 억 1006229 N N 0 N 00 N
10 20250314 160345 57 100.00 KOSDAQ 제약 N N N N N 25250 100 2 0.40 130591500 5188 79.18 25150 25250 25050 32650 17650 25150 25171.84 16.81 0 176 25650 25400 25250 25000 24850 25325 24925 30 7500 500 19110 50 1 6000000 1515 5.33 0.60 12 0.09 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 0.28 N 023910 500 30 억 1008655 N N 0 N 00 N
11 20250314 150347 57 100.00 KOSDAQ 제약 N N N N N 25150 0 3 0.00 128728900 5114 78.05 25150 25250 25050 32650 17650 25150 25171.86 16.81 0 150 25650 25400 25250 25000 24850 25325 24925 30 7500 500 19110 50 1 6000000 1509 5.31 0.60 12 0.09 4738.00 41899.00 29350 20240522 -14.31 23750 20241114 5.89 26500 -5.09 20250106 25000 0.60 20250311 29350 -14.31 20240522 23750 5.89 20241114 0.28 N 023910 500 30 억 1008655 N N 0 N 00 N
12 20250314 140344 57 100.00 KOSDAQ 제약 N N N N N 25150 0 3 0.00 97959450 3890 59.37 25150 25250 25050 32650 17650 25150 25182.38 16.81 0 27 25650 25400 25250 25000 24850 25325 24925 30 7500 500 19110 50 1 6000000 1509 5.31 0.60 12 0.06 4738.00 41899.00 29350 20240522 -14.31 23750 20241114 5.89 26500 -5.09 20250106 25000 0.60 20250311 29350 -14.31 20240522 23750 5.89 20241114 0.28 N 023910 500 30 억 1008655 N N 0 N 00 N