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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160234,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16190,-90,5,-0.55,79934770,4937,90.57,16280,16340,16120,21150,11400,16280,16190.96,2.12,0,-2268,16513,16396,16273,16156,16033,16455,16215,64,4870,1000,10090,10,1,6370000,1031,4.83,0.51,12,0.08,3355.00,31708.00,37950,20240718,-57.34,15400,20250203,5.13,18100,-10.55,20250110,15400,5.13,20250203,37950,-57.34,20240718,15400,5.13,20250203,1.89,N,009300,1000,63 억,,135319,N,N,0,N,00,N
20250306,150234,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16210,-70,5,-0.43,75754180,4679,85.84,16280,16340,16120,21150,11400,16280,16190.25,2.12,0,-2189,16513,16396,16273,16156,16033,16455,16215,64,4870,1000,10090,10,1,6370000,1033,4.83,0.51,12,0.07,3355.00,31708.00,37950,20240718,-57.29,15400,20250203,5.26,18100,-10.44,20250110,15400,5.26,20250203,37950,-57.29,20240718,15400,5.26,20250203,1.89,N,009300,1000,63 억,,135319,N,N,0,N,00,N
20250306,140234,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16210,-70,5,-0.43,73291660,4527,83.05,16280,16340,16120,21150,11400,16280,16189.90,2.12,0,-2114,16513,16396,16273,16156,16033,16455,16215,64,4870,1000,10090,10,1,6370000,1033,4.83,0.51,12,0.07,3355.00,31708.00,37950,20240718,-57.29,15400,20250203,5.26,18100,-10.44,20250110,15400,5.26,20250203,37950,-57.29,20240718,15400,5.26,20250203,1.89,N,009300,1000,63 억,,135319,N,N,0,N,00,N
20250306,130233,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16200,-80,5,-0.49,63368140,3914,71.80,16280,16340,16120,21150,11400,16280,16190.12,2.12,0,-2005,16513,16396,16273,16156,16033,16455,16215,64,4870,1000,10090,10,1,6370000,1032,4.83,0.51,12,0.06,3355.00,31708.00,37950,20240718,-57.31,15400,20250203,5.19,18100,-10.50,20250110,15400,5.19,20250203,37950,-57.31,20240718,15400,5.19,20250203,1.89,N,009300,1000,63 억,,135319,N,N,0,N,00,N
20250306,120234,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16240,-40,5,-0.25,56185560,3471,63.68,16280,16340,16120,21150,11400,16280,16187.14,2.12,0,-1942,16513,16396,16273,16156,16033,16455,16215,64,4870,1000,10090,10,1,6370000,1034,4.84,0.51,12,0.05,3355.00,31708.00,37950,20240718,-57.21,15400,20250203,5.45,18100,-10.28,20250110,15400,5.45,20250203,37950,-57.21,20240718,15400,5.45,20250203,1.89,N,009300,1000,63 억,,135319,N,N,0,N,00,N
20250306,110233,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16260,-20,5,-0.12,54317120,3356,61.57,16280,16340,16120,21150,11400,16280,16185.08,2.12,0,-1918,16513,16396,16273,16156,16033,16455,16215,64,4870,1000,10090,10,1,6370000,1036,4.85,0.51,12,0.05,3355.00,31708.00,37950,20240718,-57.15,15400,20250203,5.58,18100,-10.17,20250110,15400,5.58,20250203,37950,-57.15,20240718,15400,5.58,20250203,1.89,N,009300,1000,63 억,,135319,N,N,0,N,00,N
20250306,100234,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16170,-110,5,-0.68,41992440,2596,47.62,16280,16340,16120,21150,11400,16280,16175.82,2.12,0,-1859,16513,16396,16273,16156,16033,16455,16215,64,4870,1000,10090,10,1,6370000,1030,4.82,0.51,12,0.04,3355.00,31708.00,37950,20240718,-57.39,15400,20250203,5.00,18100,-10.66,20250110,15400,5.00,20250203,37950,-57.39,20240718,15400,5.00,20250203,1.89,N,009300,1000,63 억,,135319,N,N,0,N,00,N
20250306,090234,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16230,-50,5,-0.31,1966880,121,2.22,16280,16280,16230,21150,11400,16280,16255.21,2.12,0,-121,16513,16396,16273,16156,16033,16455,16215,64,4870,1000,10090,10,1,6370000,1034,4.84,0.51,12,0.00,3355.00,31708.00,37950,20240718,-57.23,15400,20250203,5.39,18100,-10.33,20250110,15400,5.39,20250203,37950,-57.23,20240718,15400,5.39,20250203,1.89,N,009300,1000,63 억,,135319,N,N,0,N,00,N
20250305,160232,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16280,80,2,0.49,86731560,5351,93.48,16250,16390,16150,21050,11340,16200,16208.48,2.11,0,973,16426,16312,16206,16092,15986,16260,16040,64,4850,1000,10040,10,1,6370000,1037,4.85,0.51,12,0.08,3355.00,31708.00,37950,20240718,-57.10,15400,20250203,5.71,18100,-10.06,20250110,15400,5.71,20250203,37950,-57.10,20240718,15400,5.71,20250203,1.93,N,009300,1000,63 억,,134346,N,N,0,N,00,N
20250305,150233,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16250,50,2,0.31,84766330,5230,91.37,16250,16390,16150,21050,11340,16200,16207.71,2.11,0,1042,16426,16312,16206,16092,15986,16260,16040,64,4850,1000,10040,10,1,6370000,1035,4.84,0.51,12,0.08,3355.00,31708.00,37950,20240718,-57.18,15400,20250203,5.52,18100,-10.22,20250110,15400,5.52,20250203,37950,-57.18,20240718,15400,5.52,20250203,1.93,N,009300,1000,63 억,,134346,N,N,0,N,00,N
20250305,140231,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16240,40,2,0.25,74547530,4600,80.36,16250,16390,16150,21050,11340,16200,16205.98,2.11,0,760,16426,16312,16206,16092,15986,16260,16040,64,4850,1000,10040,10,1,6370000,1034,4.84,0.51,12,0.07,3355.00,31708.00,37950,20240718,-57.21,15400,20250203,5.45,18100,-10.28,20250110,15400,5.45,20250203,37950,-57.21,20240718,15400,5.45,20250203,1.93,N,009300,1000,63 억,,134346,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 20250306 160234 55 60.00 KOSDAQ 제약 N N N Y 60 N 16190 -90 5 -0.55 79934770 4937 90.57 16280 16340 16120 21150 11400 16280 16190.96 2.12 0 -2268 16513 16396 16273 16156 16033 16455 16215 64 4870 1000 10090 10 1 6370000 1031 4.83 0.51 12 0.08 3355.00 31708.00 37950 20240718 -57.34 15400 20250203 5.13 18100 -10.55 20250110 15400 5.13 20250203 37950 -57.34 20240718 15400 5.13 20250203 1.89 N 009300 1000 63 억 135319 N N 0 N 00 N
3 20250306 150234 55 60.00 KOSDAQ 제약 N N N Y 60 N 16210 -70 5 -0.43 75754180 4679 85.84 16280 16340 16120 21150 11400 16280 16190.25 2.12 0 -2189 16513 16396 16273 16156 16033 16455 16215 64 4870 1000 10090 10 1 6370000 1033 4.83 0.51 12 0.07 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 1.89 N 009300 1000 63 억 135319 N N 0 N 00 N
4 20250306 140234 55 60.00 KOSDAQ 제약 N N N Y 60 N 16210 -70 5 -0.43 73291660 4527 83.05 16280 16340 16120 21150 11400 16280 16189.90 2.12 0 -2114 16513 16396 16273 16156 16033 16455 16215 64 4870 1000 10090 10 1 6370000 1033 4.83 0.51 12 0.07 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 1.89 N 009300 1000 63 억 135319 N N 0 N 00 N
5 20250306 130233 55 60.00 KOSDAQ 제약 N N N Y 60 N 16200 -80 5 -0.49 63368140 3914 71.80 16280 16340 16120 21150 11400 16280 16190.12 2.12 0 -2005 16513 16396 16273 16156 16033 16455 16215 64 4870 1000 10090 10 1 6370000 1032 4.83 0.51 12 0.06 3355.00 31708.00 37950 20240718 -57.31 15400 20250203 5.19 18100 -10.50 20250110 15400 5.19 20250203 37950 -57.31 20240718 15400 5.19 20250203 1.89 N 009300 1000 63 억 135319 N N 0 N 00 N
6 20250306 120234 55 60.00 KOSDAQ 제약 N N N Y 60 N 16240 -40 5 -0.25 56185560 3471 63.68 16280 16340 16120 21150 11400 16280 16187.14 2.12 0 -1942 16513 16396 16273 16156 16033 16455 16215 64 4870 1000 10090 10 1 6370000 1034 4.84 0.51 12 0.05 3355.00 31708.00 37950 20240718 -57.21 15400 20250203 5.45 18100 -10.28 20250110 15400 5.45 20250203 37950 -57.21 20240718 15400 5.45 20250203 1.89 N 009300 1000 63 억 135319 N N 0 N 00 N
7 20250306 110233 55 60.00 KOSDAQ 제약 N N N Y 60 N 16260 -20 5 -0.12 54317120 3356 61.57 16280 16340 16120 21150 11400 16280 16185.08 2.12 0 -1918 16513 16396 16273 16156 16033 16455 16215 64 4870 1000 10090 10 1 6370000 1036 4.85 0.51 12 0.05 3355.00 31708.00 37950 20240718 -57.15 15400 20250203 5.58 18100 -10.17 20250110 15400 5.58 20250203 37950 -57.15 20240718 15400 5.58 20250203 1.89 N 009300 1000 63 억 135319 N N 0 N 00 N
8 20250306 100234 55 60.00 KOSDAQ 제약 N N N Y 60 N 16170 -110 5 -0.68 41992440 2596 47.62 16280 16340 16120 21150 11400 16280 16175.82 2.12 0 -1859 16513 16396 16273 16156 16033 16455 16215 64 4870 1000 10090 10 1 6370000 1030 4.82 0.51 12 0.04 3355.00 31708.00 37950 20240718 -57.39 15400 20250203 5.00 18100 -10.66 20250110 15400 5.00 20250203 37950 -57.39 20240718 15400 5.00 20250203 1.89 N 009300 1000 63 억 135319 N N 0 N 00 N
9 20250306 090234 55 60.00 KOSDAQ 제약 N N N Y 60 N 16230 -50 5 -0.31 1966880 121 2.22 16280 16280 16230 21150 11400 16280 16255.21 2.12 0 -121 16513 16396 16273 16156 16033 16455 16215 64 4870 1000 10090 10 1 6370000 1034 4.84 0.51 12 0.00 3355.00 31708.00 37950 20240718 -57.23 15400 20250203 5.39 18100 -10.33 20250110 15400 5.39 20250203 37950 -57.23 20240718 15400 5.39 20250203 1.89 N 009300 1000 63 억 135319 N N 0 N 00 N
10 20250305 160232 55 60.00 KOSDAQ 제약 N N N Y 60 N 16280 80 2 0.49 86731560 5351 93.48 16250 16390 16150 21050 11340 16200 16208.48 2.11 0 973 16426 16312 16206 16092 15986 16260 16040 64 4850 1000 10040 10 1 6370000 1037 4.85 0.51 12 0.08 3355.00 31708.00 37950 20240718 -57.10 15400 20250203 5.71 18100 -10.06 20250110 15400 5.71 20250203 37950 -57.10 20240718 15400 5.71 20250203 1.93 N 009300 1000 63 억 134346 N N 0 N 00 N
11 20250305 150233 55 60.00 KOSDAQ 제약 N N N Y 60 N 16250 50 2 0.31 84766330 5230 91.37 16250 16390 16150 21050 11340 16200 16207.71 2.11 0 1042 16426 16312 16206 16092 15986 16260 16040 64 4850 1000 10040 10 1 6370000 1035 4.84 0.51 12 0.08 3355.00 31708.00 37950 20240718 -57.18 15400 20250203 5.52 18100 -10.22 20250110 15400 5.52 20250203 37950 -57.18 20240718 15400 5.52 20250203 1.93 N 009300 1000 63 억 134346 N N 0 N 00 N
12 20250305 140231 55 60.00 KOSDAQ 제약 N N N Y 60 N 16240 40 2 0.25 74547530 4600 80.36 16250 16390 16150 21050 11340 16200 16205.98 2.11 0 760 16426 16312 16206 16092 15986 16260 16040 64 4850 1000 10040 10 1 6370000 1034 4.84 0.51 12 0.07 3355.00 31708.00 37950 20240718 -57.21 15400 20250203 5.45 18100 -10.28 20250110 15400 5.45 20250203 37950 -57.21 20240718 15400 5.45 20250203 1.93 N 009300 1000 63 억 134346 N N 0 N 00 N