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
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
20250306,160336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25500,-100,5,-0.39,287631875,11300,99.38,25900,25900,25200,33250,17950,25600,25453.74,17.13,0,-2087,26133,25866,25533,25266,24933,26000,25400,30,7650,500,19450,50,1,6000000,1530,5.38,0.61,12,0.19,4738.00,41899.00,29350,20240522,-13.12,23750,20241114,7.37,26500,-3.77,20250106,25200,1.19,20250306,29350,-13.12,20240522,23750,7.37,20241114,0.21,N,023910,500,30 억,,1028039,N,N,1,N,00,N
20250306,150336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25400,-200,5,-0.78,280963175,11038,97.08,25900,25900,25200,33250,17950,25600,25454.17,17.13,0,-2101,26133,25866,25533,25266,24933,26000,25400,30,7650,500,19450,50,1,6000000,1524,5.36,0.61,12,0.18,4738.00,41899.00,29350,20240522,-13.46,23750,20241114,6.95,26500,-4.15,20250106,25200,0.79,20250306,29350,-13.46,20240522,23750,6.95,20241114,0.21,N,023910,500,30 억,,1028039,N,N,1,N,00,N
20250306,140335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25350,-250,5,-0.98,214884400,8426,74.11,25900,25900,25300,33250,17950,25600,25502.54,17.13,0,-1802,26133,25866,25533,25266,24933,26000,25400,30,7650,500,19450,50,1,6000000,1521,5.35,0.61,12,0.14,4738.00,41899.00,29350,20240522,-13.63,23750,20241114,6.74,26500,-4.34,20250106,25200,0.60,20250203,29350,-13.63,20240522,23750,6.74,20241114,0.21,N,023910,500,30 억,,1028039,N,N,1,N,00,N
20250306,130335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25500,-100,5,-0.39,109190875,4267,37.53,25900,25900,25500,33250,17950,25600,25589.61,17.13,0,-722,26133,25866,25533,25266,24933,26000,25400,30,7650,500,19450,50,1,6000000,1530,5.38,0.61,12,0.07,4738.00,41899.00,29350,20240522,-13.12,23750,20241114,7.37,26500,-3.77,20250106,25200,1.19,20250203,29350,-13.12,20240522,23750,7.37,20241114,0.21,N,023910,500,30 억,,1028039,N,N,1,N,00,N
20250306,120336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25550,-50,5,-0.20,66933075,2616,23.01,25900,25900,25500,33250,17950,25600,25586.04,17.13,0,-649,26133,25866,25533,25266,24933,26000,25400,30,7650,500,19450,50,1,6000000,1533,5.39,0.61,12,0.04,4738.00,41899.00,29350,20240522,-12.95,23750,20241114,7.58,26500,-3.58,20250106,25200,1.39,20250203,29350,-12.95,20240522,23750,7.58,20241114,0.21,N,023910,500,30 억,,1028039,N,N,1,N,00,N
20250306,110334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25600,0,3,0.00,55065125,2152,18.93,25900,25900,25500,33250,17950,25600,25587.88,17.13,0,-573,26133,25866,25533,25266,24933,26000,25400,30,7650,500,19450,50,1,6000000,1536,5.40,0.61,12,0.04,4738.00,41899.00,29350,20240522,-12.78,23750,20241114,7.79,26500,-3.40,20250106,25200,1.59,20250203,29350,-12.78,20240522,23750,7.79,20241114,0.21,N,023910,500,30 억,,1028039,N,N,1,N,00,N
20250306,100335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25550,-50,5,-0.20,45231825,1767,15.54,25900,25900,25500,33250,17950,25600,25598.09,17.13,0,-330,26133,25866,25533,25266,24933,26000,25400,30,7650,500,19450,50,1,6000000,1533,5.39,0.61,12,0.03,4738.00,41899.00,29350,20240522,-12.95,23750,20241114,7.58,26500,-3.58,20250106,25200,1.39,20250203,29350,-12.95,20240522,23750,7.58,20241114,0.21,N,023910,500,30 억,,1028039,N,N,1,N,00,N
20250306,090338,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25850,250,2,0.98,10862350,422,3.71,25900,25900,25600,33250,17950,25600,25740.17,17.13,0,175,26133,25866,25533,25266,24933,26000,25400,30,7650,500,19450,50,1,6000000,1551,5.46,0.62,12,0.01,4738.00,41899.00,29350,20240522,-11.93,23750,20241114,8.84,26500,-2.45,20250106,25200,2.58,20250203,29350,-11.93,20240522,23750,8.84,20241114,0.21,N,023910,500,30 억,,1028039,N,N,1,N,00,N
20250305,160333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25600,-50,5,-0.19,290200525,11370,237.07,25200,25800,25200,33300,18000,25650,25523.35,17.21,0,1817,26283,25966,25733,25416,25183,25850,25300,30,7650,500,19490,50,1,6000000,1536,5.40,0.61,12,0.19,4738.00,41899.00,29350,20240221,-12.78,23750,20241114,7.79,26500,-3.40,20250106,25200,1.59,20250305,29350,-12.78,20240522,23750,7.79,20241114,0.23,N,023910,500,30 억,,1032785,N,N,1,N,00,N
20250305,150334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25550,-100,5,-0.39,227296075,8905,185.68,25200,25800,25200,33300,18000,25650,25524.55,17.21,0,1786,26283,25966,25733,25416,25183,25850,25300,30,7650,500,19490,50,1,6000000,1533,5.39,0.61,12,0.15,4738.00,41899.00,29350,20240221,-12.95,23750,20241114,7.58,26500,-3.58,20250106,25200,1.39,20250305,29350,-12.95,20240522,23750,7.58,20241114,0.23,N,023910,500,30 억,,1032785,N,N,0,N,00,N
20250305,140332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25650,0,3,0.00,196600725,7705,160.65,25200,25800,25200,33300,18000,25650,25515.99,17.21,0,1384,26283,25966,25733,25416,25183,25850,25300,30,7650,500,19490,50,1,6000000,1539,5.41,0.61,12,0.13,4738.00,41899.00,29350,20240221,-12.61,23750,20241114,8.00,26500,-3.21,20250106,25200,1.79,20250305,29350,-12.61,20240522,23750,8.00,20241114,0.23,N,023910,500,30 억,,1032785,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 160336 57 100.00 KOSDAQ 제약 N N N N N 25500 -100 5 -0.39 287631875 11300 99.38 25900 25900 25200 33250 17950 25600 25453.74 17.13 0 -2087 26133 25866 25533 25266 24933 26000 25400 30 7650 500 19450 50 1 6000000 1530 5.38 0.61 12 0.19 4738.00 41899.00 29350 20240522 -13.12 23750 20241114 7.37 26500 -3.77 20250106 25200 1.19 20250306 29350 -13.12 20240522 23750 7.37 20241114 0.21 N 023910 500 30 억 1028039 N N 1 N 00 N
3 20250306 150336 57 100.00 KOSDAQ 제약 N N N N N 25400 -200 5 -0.78 280963175 11038 97.08 25900 25900 25200 33250 17950 25600 25454.17 17.13 0 -2101 26133 25866 25533 25266 24933 26000 25400 30 7650 500 19450 50 1 6000000 1524 5.36 0.61 12 0.18 4738.00 41899.00 29350 20240522 -13.46 23750 20241114 6.95 26500 -4.15 20250106 25200 0.79 20250306 29350 -13.46 20240522 23750 6.95 20241114 0.21 N 023910 500 30 억 1028039 N N 1 N 00 N
4 20250306 140335 57 100.00 KOSDAQ 제약 N N N N N 25350 -250 5 -0.98 214884400 8426 74.11 25900 25900 25300 33250 17950 25600 25502.54 17.13 0 -1802 26133 25866 25533 25266 24933 26000 25400 30 7650 500 19450 50 1 6000000 1521 5.35 0.61 12 0.14 4738.00 41899.00 29350 20240522 -13.63 23750 20241114 6.74 26500 -4.34 20250106 25200 0.60 20250203 29350 -13.63 20240522 23750 6.74 20241114 0.21 N 023910 500 30 억 1028039 N N 1 N 00 N
5 20250306 130335 57 100.00 KOSDAQ 제약 N N N N N 25500 -100 5 -0.39 109190875 4267 37.53 25900 25900 25500 33250 17950 25600 25589.61 17.13 0 -722 26133 25866 25533 25266 24933 26000 25400 30 7650 500 19450 50 1 6000000 1530 5.38 0.61 12 0.07 4738.00 41899.00 29350 20240522 -13.12 23750 20241114 7.37 26500 -3.77 20250106 25200 1.19 20250203 29350 -13.12 20240522 23750 7.37 20241114 0.21 N 023910 500 30 억 1028039 N N 1 N 00 N
6 20250306 120336 57 100.00 KOSDAQ 제약 N N N N N 25550 -50 5 -0.20 66933075 2616 23.01 25900 25900 25500 33250 17950 25600 25586.04 17.13 0 -649 26133 25866 25533 25266 24933 26000 25400 30 7650 500 19450 50 1 6000000 1533 5.39 0.61 12 0.04 4738.00 41899.00 29350 20240522 -12.95 23750 20241114 7.58 26500 -3.58 20250106 25200 1.39 20250203 29350 -12.95 20240522 23750 7.58 20241114 0.21 N 023910 500 30 억 1028039 N N 1 N 00 N
7 20250306 110334 57 100.00 KOSDAQ 제약 N N N N N 25600 0 3 0.00 55065125 2152 18.93 25900 25900 25500 33250 17950 25600 25587.88 17.13 0 -573 26133 25866 25533 25266 24933 26000 25400 30 7650 500 19450 50 1 6000000 1536 5.40 0.61 12 0.04 4738.00 41899.00 29350 20240522 -12.78 23750 20241114 7.79 26500 -3.40 20250106 25200 1.59 20250203 29350 -12.78 20240522 23750 7.79 20241114 0.21 N 023910 500 30 억 1028039 N N 1 N 00 N
8 20250306 100335 57 100.00 KOSDAQ 제약 N N N N N 25550 -50 5 -0.20 45231825 1767 15.54 25900 25900 25500 33250 17950 25600 25598.09 17.13 0 -330 26133 25866 25533 25266 24933 26000 25400 30 7650 500 19450 50 1 6000000 1533 5.39 0.61 12 0.03 4738.00 41899.00 29350 20240522 -12.95 23750 20241114 7.58 26500 -3.58 20250106 25200 1.39 20250203 29350 -12.95 20240522 23750 7.58 20241114 0.21 N 023910 500 30 억 1028039 N N 1 N 00 N
9 20250306 090338 57 100.00 KOSDAQ 제약 N N N N N 25850 250 2 0.98 10862350 422 3.71 25900 25900 25600 33250 17950 25600 25740.17 17.13 0 175 26133 25866 25533 25266 24933 26000 25400 30 7650 500 19450 50 1 6000000 1551 5.46 0.62 12 0.01 4738.00 41899.00 29350 20240522 -11.93 23750 20241114 8.84 26500 -2.45 20250106 25200 2.58 20250203 29350 -11.93 20240522 23750 8.84 20241114 0.21 N 023910 500 30 억 1028039 N N 1 N 00 N
10 20250305 160333 57 100.00 KOSDAQ 제약 N N N N N 25600 -50 5 -0.19 290200525 11370 237.07 25200 25800 25200 33300 18000 25650 25523.35 17.21 0 1817 26283 25966 25733 25416 25183 25850 25300 30 7650 500 19490 50 1 6000000 1536 5.40 0.61 12 0.19 4738.00 41899.00 29350 20240221 -12.78 23750 20241114 7.79 26500 -3.40 20250106 25200 1.59 20250305 29350 -12.78 20240522 23750 7.79 20241114 0.23 N 023910 500 30 억 1032785 N N 1 N 00 N
11 20250305 150334 57 100.00 KOSDAQ 제약 N N N N N 25550 -100 5 -0.39 227296075 8905 185.68 25200 25800 25200 33300 18000 25650 25524.55 17.21 0 1786 26283 25966 25733 25416 25183 25850 25300 30 7650 500 19490 50 1 6000000 1533 5.39 0.61 12 0.15 4738.00 41899.00 29350 20240221 -12.95 23750 20241114 7.58 26500 -3.58 20250106 25200 1.39 20250305 29350 -12.95 20240522 23750 7.58 20241114 0.23 N 023910 500 30 억 1032785 N N 0 N 00 N
12 20250305 140332 57 100.00 KOSDAQ 제약 N N N N N 25650 0 3 0.00 196600725 7705 160.65 25200 25800 25200 33300 18000 25650 25515.99 17.21 0 1384 26283 25966 25733 25416 25183 25850 25300 30 7650 500 19490 50 1 6000000 1539 5.41 0.61 12 0.13 4738.00 41899.00 29350 20240221 -12.61 23750 20241114 8.00 26500 -3.21 20250106 25200 1.79 20250305 29350 -12.61 20240522 23750 8.00 20241114 0.23 N 023910 500 30 억 1032785 N N 0 N 00 N