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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16160,0,3,0.00,159609310,9925,138.54,16070,16160,16000,21000,11320,16160,16081.54,1.83,0,-1117,16340,16250,16160,16070,15980,16205,16025,64,4840,1000,10010,10,1,6370000,1029,4.82,0.51,12,0.16,3355.00,31708.00,37950,20240718,-57.42,15400,20250203,4.94,18100,-10.72,20250110,15400,4.94,20250203,37950,-57.42,20240718,15400,4.94,20250203,1.85,N,009300,1000,63 억,,116357,N,N,0,N,00,N
20250321,150241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16100,-60,5,-0.37,141235450,8788,122.67,16070,16140,16000,21000,11320,16160,16071.40,1.83,0,-1139,16340,16250,16160,16070,15980,16205,16025,64,4840,1000,10010,10,1,6370000,1026,4.80,0.51,12,0.14,3355.00,31708.00,37950,20240718,-57.58,15400,20250203,4.55,18100,-11.05,20250110,15400,4.55,20250203,37950,-57.58,20240718,15400,4.55,20250203,1.85,N,009300,1000,63 억,,116357,N,N,0,N,00,N
20250321,140241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16090,-70,5,-0.43,140156230,8721,121.73,16070,16140,16000,21000,11320,16160,16071.12,1.83,0,-1126,16340,16250,16160,16070,15980,16205,16025,64,4840,1000,10010,10,1,6370000,1025,4.80,0.51,12,0.14,3355.00,31708.00,37950,20240718,-57.60,15400,20250203,4.48,18100,-11.10,20250110,15400,4.48,20250203,37950,-57.60,20240718,15400,4.48,20250203,1.85,N,009300,1000,63 억,,116357,N,N,0,N,00,N
20250321,130241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16110,-50,5,-0.31,113719830,7079,98.81,16070,16140,16000,21000,11320,16160,16064.39,1.83,0,-1062,16340,16250,16160,16070,15980,16205,16025,64,4840,1000,10010,10,1,6370000,1026,4.80,0.51,12,0.11,3355.00,31708.00,37950,20240718,-57.55,15400,20250203,4.61,18100,-10.99,20250110,15400,4.61,20250203,37950,-57.55,20240718,15400,4.61,20250203,1.85,N,009300,1000,63 억,,116357,N,N,0,N,00,N
20250321,120243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16110,-50,5,-0.31,112721600,7017,97.95,16070,16140,16000,21000,11320,16160,16064.07,1.83,0,-1063,16340,16250,16160,16070,15980,16205,16025,64,4840,1000,10010,10,1,6370000,1026,4.80,0.51,12,0.11,3355.00,31708.00,37950,20240718,-57.55,15400,20250203,4.61,18100,-10.99,20250110,15400,4.61,20250203,37950,-57.55,20240718,15400,4.61,20250203,1.85,N,009300,1000,63 억,,116357,N,N,0,N,00,N
20250321,110241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16140,-20,5,-0.12,101157780,6299,87.93,16070,16140,16000,21000,11320,16160,16059.34,1.83,0,-1354,16340,16250,16160,16070,15980,16205,16025,64,4840,1000,10010,10,1,6370000,1028,4.81,0.51,12,0.10,3355.00,31708.00,37950,20240718,-57.47,15400,20250203,4.81,18100,-10.83,20250110,15400,4.81,20250203,37950,-57.47,20240718,15400,4.81,20250203,1.85,N,009300,1000,63 억,,116357,N,N,0,N,00,N
20250321,100242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16020,-140,5,-0.87,69994500,4358,60.83,16070,16140,16020,21000,11320,16160,16061.15,1.83,0,-1941,16340,16250,16160,16070,15980,16205,16025,64,4840,1000,10010,10,1,6370000,1020,4.77,0.51,12,0.07,3355.00,31708.00,37950,20240718,-57.79,15400,20250203,4.03,18100,-11.49,20250110,15400,4.03,20250203,37950,-57.79,20240718,15400,4.03,20250203,1.85,N,009300,1000,63 억,,116357,N,N,0,N,00,N
20250321,090244,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16140,-20,5,-0.12,2548650,158,2.21,16070,16140,16070,21000,11320,16160,16130.70,1.83,0,73,16340,16250,16160,16070,15980,16205,16025,64,4840,1000,10010,10,1,6370000,1028,4.81,0.51,12,0.00,3355.00,31708.00,37950,20240718,-57.47,15400,20250203,4.81,18100,-10.83,20250110,15400,4.81,20250203,37950,-57.47,20240718,15400,4.81,20250203,1.85,N,009300,1000,63 억,,116357,N,N,0,N,00,N
20250320,160301,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16160,-20,5,-0.12,115380680,7164,75.63,16250,16250,16070,21000,11330,16180,16105.24,1.88,0,-3405,16320,16250,16140,16070,15960,16285,16105,64,4820,1000,10030,10,1,6370000,1029,4.82,0.51,12,0.11,3355.00,31708.00,37950,20240718,-57.42,15400,20250203,4.94,18100,-10.72,20250110,15400,4.94,20250203,37950,-57.42,20240718,15400,4.94,20250203,1.79,N,009300,1000,63 억,,119762,N,N,0,N,00,N
20250320,150242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16080,-100,5,-0.62,93501200,5804,61.27,16250,16250,16070,21000,11330,16180,16109.79,1.88,0,-2822,16320,16250,16140,16070,15960,16285,16105,64,4820,1000,10030,10,1,6370000,1024,4.79,0.51,12,0.09,3355.00,31708.00,37950,20240718,-57.63,15400,20250203,4.42,18100,-11.16,20250110,15400,4.42,20250203,37950,-57.63,20240718,15400,4.42,20250203,1.79,N,009300,1000,63 억,,119762,N,N,0,N,00,N
20250320,140243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16090,-90,5,-0.56,63796540,3959,41.79,16250,16250,16070,21000,11330,16180,16114.31,1.88,0,-1407,16320,16250,16140,16070,15960,16285,16105,64,4820,1000,10030,10,1,6370000,1025,4.80,0.51,12,0.06,3355.00,31708.00,37950,20240718,-57.60,15400,20250203,4.48,18100,-11.10,20250110,15400,4.48,20250203,37950,-57.60,20240718,15400,4.48,20250203,1.79,N,009300,1000,63 억,,119762,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 20250321 160241 55 60.00 KOSDAQ 제약 N N N Y 60 N 16160 0 3 0.00 159609310 9925 138.54 16070 16160 16000 21000 11320 16160 16081.54 1.83 0 -1117 16340 16250 16160 16070 15980 16205 16025 64 4840 1000 10010 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 1.85 N 009300 1000 63 억 116357 N N 0 N 00 N
3 20250321 150241 55 60.00 KOSDAQ 제약 N N N Y 60 N 16100 -60 5 -0.37 141235450 8788 122.67 16070 16140 16000 21000 11320 16160 16071.40 1.83 0 -1139 16340 16250 16160 16070 15980 16205 16025 64 4840 1000 10010 10 1 6370000 1026 4.80 0.51 12 0.14 3355.00 31708.00 37950 20240718 -57.58 15400 20250203 4.55 18100 -11.05 20250110 15400 4.55 20250203 37950 -57.58 20240718 15400 4.55 20250203 1.85 N 009300 1000 63 억 116357 N N 0 N 00 N
4 20250321 140241 55 60.00 KOSDAQ 제약 N N N Y 60 N 16090 -70 5 -0.43 140156230 8721 121.73 16070 16140 16000 21000 11320 16160 16071.12 1.83 0 -1126 16340 16250 16160 16070 15980 16205 16025 64 4840 1000 10010 10 1 6370000 1025 4.80 0.51 12 0.14 3355.00 31708.00 37950 20240718 -57.60 15400 20250203 4.48 18100 -11.10 20250110 15400 4.48 20250203 37950 -57.60 20240718 15400 4.48 20250203 1.85 N 009300 1000 63 억 116357 N N 0 N 00 N
5 20250321 130241 55 60.00 KOSDAQ 제약 N N N Y 60 N 16110 -50 5 -0.31 113719830 7079 98.81 16070 16140 16000 21000 11320 16160 16064.39 1.83 0 -1062 16340 16250 16160 16070 15980 16205 16025 64 4840 1000 10010 10 1 6370000 1026 4.80 0.51 12 0.11 3355.00 31708.00 37950 20240718 -57.55 15400 20250203 4.61 18100 -10.99 20250110 15400 4.61 20250203 37950 -57.55 20240718 15400 4.61 20250203 1.85 N 009300 1000 63 억 116357 N N 0 N 00 N
6 20250321 120243 55 60.00 KOSDAQ 제약 N N N Y 60 N 16110 -50 5 -0.31 112721600 7017 97.95 16070 16140 16000 21000 11320 16160 16064.07 1.83 0 -1063 16340 16250 16160 16070 15980 16205 16025 64 4840 1000 10010 10 1 6370000 1026 4.80 0.51 12 0.11 3355.00 31708.00 37950 20240718 -57.55 15400 20250203 4.61 18100 -10.99 20250110 15400 4.61 20250203 37950 -57.55 20240718 15400 4.61 20250203 1.85 N 009300 1000 63 억 116357 N N 0 N 00 N
7 20250321 110241 55 60.00 KOSDAQ 제약 N N N Y 60 N 16140 -20 5 -0.12 101157780 6299 87.93 16070 16140 16000 21000 11320 16160 16059.34 1.83 0 -1354 16340 16250 16160 16070 15980 16205 16025 64 4840 1000 10010 10 1 6370000 1028 4.81 0.51 12 0.10 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 1.85 N 009300 1000 63 억 116357 N N 0 N 00 N
8 20250321 100242 55 60.00 KOSDAQ 제약 N N N Y 60 N 16020 -140 5 -0.87 69994500 4358 60.83 16070 16140 16020 21000 11320 16160 16061.15 1.83 0 -1941 16340 16250 16160 16070 15980 16205 16025 64 4840 1000 10010 10 1 6370000 1020 4.77 0.51 12 0.07 3355.00 31708.00 37950 20240718 -57.79 15400 20250203 4.03 18100 -11.49 20250110 15400 4.03 20250203 37950 -57.79 20240718 15400 4.03 20250203 1.85 N 009300 1000 63 억 116357 N N 0 N 00 N
9 20250321 090244 55 60.00 KOSDAQ 제약 N N N Y 60 N 16140 -20 5 -0.12 2548650 158 2.21 16070 16140 16070 21000 11320 16160 16130.70 1.83 0 73 16340 16250 16160 16070 15980 16205 16025 64 4840 1000 10010 10 1 6370000 1028 4.81 0.51 12 0.00 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 1.85 N 009300 1000 63 억 116357 N N 0 N 00 N
10 20250320 160301 55 60.00 KOSDAQ 제약 N N N Y 60 N 16160 -20 5 -0.12 115380680 7164 75.63 16250 16250 16070 21000 11330 16180 16105.24 1.88 0 -3405 16320 16250 16140 16070 15960 16285 16105 64 4820 1000 10030 10 1 6370000 1029 4.82 0.51 12 0.11 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 1.79 N 009300 1000 63 억 119762 N N 0 N 00 N
11 20250320 150242 55 60.00 KOSDAQ 제약 N N N Y 60 N 16080 -100 5 -0.62 93501200 5804 61.27 16250 16250 16070 21000 11330 16180 16109.79 1.88 0 -2822 16320 16250 16140 16070 15960 16285 16105 64 4820 1000 10030 10 1 6370000 1024 4.79 0.51 12 0.09 3355.00 31708.00 37950 20240718 -57.63 15400 20250203 4.42 18100 -11.16 20250110 15400 4.42 20250203 37950 -57.63 20240718 15400 4.42 20250203 1.79 N 009300 1000 63 억 119762 N N 0 N 00 N
12 20250320 140243 55 60.00 KOSDAQ 제약 N N N Y 60 N 16090 -90 5 -0.56 63796540 3959 41.79 16250 16250 16070 21000 11330 16180 16114.31 1.88 0 -1407 16320 16250 16140 16070 15960 16285 16105 64 4820 1000 10030 10 1 6370000 1025 4.80 0.51 12 0.06 3355.00 31708.00 37950 20240718 -57.60 15400 20250203 4.48 18100 -11.10 20250110 15400 4.48 20250203 37950 -57.60 20240718 15400 4.48 20250203 1.79 N 009300 1000 63 억 119762 N N 0 N 00 N