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
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
20250321,160349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,0,3,0.00,157861600,6215,58.83,25600,25700,25300,33050,17850,25450,25400.10,16.72,0,-766,25783,25616,25483,25316,25183,25550,25250,30,7600,500,19340,50,1,6000000,1527,5.37,0.61,12,0.10,4738.00,41899.00,29350,20240522,-13.29,23750,20241114,7.16,26500,-3.96,20250106,25000,1.80,20250311,29350,-13.29,20240522,23750,7.16,20241114,0.28,N,023910,500,30 억,,1003061,N,N,0,N,00,N
20250321,150349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25400,-50,5,-0.20,155217450,6111,57.85,25600,25700,25300,33050,17850,25450,25399.68,16.72,0,-791,25783,25616,25483,25316,25183,25550,25250,30,7600,500,19340,50,1,6000000,1524,5.36,0.61,12,0.10,4738.00,41899.00,29350,20240522,-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,,1003061,N,N,0,N,00,N
20250321,140348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25400,-50,5,-0.20,143333050,5643,53.42,25600,25700,25300,33050,17850,25450,25400.15,16.72,0,-657,25783,25616,25483,25316,25183,25550,25250,30,7600,500,19340,50,1,6000000,1524,5.36,0.61,12,0.09,4738.00,41899.00,29350,20240522,-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,,1003061,N,N,0,N,00,N
20250321,130349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,0,3,0.00,137635950,5419,51.30,25600,25700,25300,33050,17850,25450,25398.77,16.72,0,-691,25783,25616,25483,25316,25183,25550,25250,30,7600,500,19340,50,1,6000000,1527,5.37,0.61,12,0.09,4738.00,41899.00,29350,20240522,-13.29,23750,20241114,7.16,26500,-3.96,20250106,25000,1.80,20250311,29350,-13.29,20240522,23750,7.16,20241114,0.28,N,023910,500,30 억,,1003061,N,N,0,N,00,N
20250321,120350,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25400,-50,5,-0.20,124280500,4893,46.32,25600,25700,25300,33050,17850,25450,25399.65,16.72,0,-919,25783,25616,25483,25316,25183,25550,25250,30,7600,500,19340,50,1,6000000,1524,5.36,0.61,12,0.08,4738.00,41899.00,29350,20240522,-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,,1003061,N,N,0,N,00,N
20250321,110349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25350,-100,5,-0.39,99620875,3920,37.11,25600,25700,25300,33050,17850,25450,25413.49,16.72,0,-1056,25783,25616,25483,25316,25183,25550,25250,30,7600,500,19340,50,1,6000000,1521,5.35,0.61,12,0.07,4738.00,41899.00,29350,20240522,-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,,1003061,N,N,0,N,00,N
20250321,100350,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25300,-150,5,-0.59,68463425,2690,25.46,25600,25700,25300,33050,17850,25450,25451.09,16.72,0,-953,25783,25616,25483,25316,25183,25550,25250,30,7600,500,19340,50,1,6000000,1518,5.34,0.60,12,0.04,4738.00,41899.00,29350,20240522,-13.80,23750,20241114,6.53,26500,-4.53,20250106,25000,1.20,20250311,29350,-13.80,20240522,23750,6.53,20241114,0.28,N,023910,500,30 억,,1003061,N,N,0,N,00,N
20250321,090351,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,0,3,0.00,5451450,213,2.02,25600,25600,25450,33050,17850,25450,25593.66,16.72,0,-38,25783,25616,25483,25316,25183,25550,25250,30,7600,500,19340,50,1,6000000,1527,5.37,0.61,12,0.00,4738.00,41899.00,29350,20240522,-13.29,23750,20241114,7.16,26500,-3.96,20250106,25000,1.80,20250311,29350,-13.29,20240522,23750,7.16,20241114,0.28,N,023910,500,30 억,,1003061,N,N,0,N,00,N
20250320,160407,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,50,2,0.20,251723800,9892,90.79,25500,25650,25350,33000,17800,25400,25447.09,16.72,0,2091,25833,25616,25383,25166,24933,25625,25175,30,7600,500,19300,50,1,6000000,1527,5.37,0.61,12,0.16,4738.00,41899.00,29350,20240522,-13.29,23750,20241114,7.16,26500,-3.96,20250106,25000,1.80,20250311,29350,-13.29,20240522,23750,7.16,20241114,0.28,N,023910,500,30 억,,1003196,N,N,0,N,00,N
20250320,150349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25350,-50,5,-0.20,228823700,8991,82.52,25500,25650,25350,33000,17800,25400,25450.31,16.72,0,2042,25833,25616,25383,25166,24933,25625,25175,30,7600,500,19300,50,1,6000000,1521,5.35,0.61,12,0.15,4738.00,41899.00,29350,20240522,-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,,1003196,N,N,0,N,00,N
20250320,140350,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25400,0,3,0.00,182499750,7169,65.79,25500,25650,25350,33000,17800,25400,25456.79,16.72,0,2923,25833,25616,25383,25166,24933,25625,25175,30,7600,500,19300,50,1,6000000,1524,5.36,0.61,12,0.12,4738.00,41899.00,29350,20240522,-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,,1003196,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 160349 57 100.00 KOSDAQ 제약 N N N N N 25450 0 3 0.00 157861600 6215 58.83 25600 25700 25300 33050 17850 25450 25400.10 16.72 0 -766 25783 25616 25483 25316 25183 25550 25250 30 7600 500 19340 50 1 6000000 1527 5.37 0.61 12 0.10 4738.00 41899.00 29350 20240522 -13.29 23750 20241114 7.16 26500 -3.96 20250106 25000 1.80 20250311 29350 -13.29 20240522 23750 7.16 20241114 0.28 N 023910 500 30 억 1003061 N N 0 N 00 N
3 20250321 150349 57 100.00 KOSDAQ 제약 N N N N N 25400 -50 5 -0.20 155217450 6111 57.85 25600 25700 25300 33050 17850 25450 25399.68 16.72 0 -791 25783 25616 25483 25316 25183 25550 25250 30 7600 500 19340 50 1 6000000 1524 5.36 0.61 12 0.10 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 1003061 N N 0 N 00 N
4 20250321 140348 57 100.00 KOSDAQ 제약 N N N N N 25400 -50 5 -0.20 143333050 5643 53.42 25600 25700 25300 33050 17850 25450 25400.15 16.72 0 -657 25783 25616 25483 25316 25183 25550 25250 30 7600 500 19340 50 1 6000000 1524 5.36 0.61 12 0.09 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 1003061 N N 0 N 00 N
5 20250321 130349 57 100.00 KOSDAQ 제약 N N N N N 25450 0 3 0.00 137635950 5419 51.30 25600 25700 25300 33050 17850 25450 25398.77 16.72 0 -691 25783 25616 25483 25316 25183 25550 25250 30 7600 500 19340 50 1 6000000 1527 5.37 0.61 12 0.09 4738.00 41899.00 29350 20240522 -13.29 23750 20241114 7.16 26500 -3.96 20250106 25000 1.80 20250311 29350 -13.29 20240522 23750 7.16 20241114 0.28 N 023910 500 30 억 1003061 N N 0 N 00 N
6 20250321 120350 57 100.00 KOSDAQ 제약 N N N N N 25400 -50 5 -0.20 124280500 4893 46.32 25600 25700 25300 33050 17850 25450 25399.65 16.72 0 -919 25783 25616 25483 25316 25183 25550 25250 30 7600 500 19340 50 1 6000000 1524 5.36 0.61 12 0.08 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 1003061 N N 0 N 00 N
7 20250321 110349 57 100.00 KOSDAQ 제약 N N N N N 25350 -100 5 -0.39 99620875 3920 37.11 25600 25700 25300 33050 17850 25450 25413.49 16.72 0 -1056 25783 25616 25483 25316 25183 25550 25250 30 7600 500 19340 50 1 6000000 1521 5.35 0.61 12 0.07 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 1003061 N N 0 N 00 N
8 20250321 100350 57 100.00 KOSDAQ 제약 N N N N N 25300 -150 5 -0.59 68463425 2690 25.46 25600 25700 25300 33050 17850 25450 25451.09 16.72 0 -953 25783 25616 25483 25316 25183 25550 25250 30 7600 500 19340 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 0.28 N 023910 500 30 억 1003061 N N 0 N 00 N
9 20250321 090351 57 100.00 KOSDAQ 제약 N N N N N 25450 0 3 0.00 5451450 213 2.02 25600 25600 25450 33050 17850 25450 25593.66 16.72 0 -38 25783 25616 25483 25316 25183 25550 25250 30 7600 500 19340 50 1 6000000 1527 5.37 0.61 12 0.00 4738.00 41899.00 29350 20240522 -13.29 23750 20241114 7.16 26500 -3.96 20250106 25000 1.80 20250311 29350 -13.29 20240522 23750 7.16 20241114 0.28 N 023910 500 30 억 1003061 N N 0 N 00 N
10 20250320 160407 57 100.00 KOSDAQ 제약 N N N N N 25450 50 2 0.20 251723800 9892 90.79 25500 25650 25350 33000 17800 25400 25447.09 16.72 0 2091 25833 25616 25383 25166 24933 25625 25175 30 7600 500 19300 50 1 6000000 1527 5.37 0.61 12 0.16 4738.00 41899.00 29350 20240522 -13.29 23750 20241114 7.16 26500 -3.96 20250106 25000 1.80 20250311 29350 -13.29 20240522 23750 7.16 20241114 0.28 N 023910 500 30 억 1003196 N N 0 N 00 N
11 20250320 150349 57 100.00 KOSDAQ 제약 N N N N N 25350 -50 5 -0.20 228823700 8991 82.52 25500 25650 25350 33000 17800 25400 25450.31 16.72 0 2042 25833 25616 25383 25166 24933 25625 25175 30 7600 500 19300 50 1 6000000 1521 5.35 0.61 12 0.15 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 1003196 N N 0 N 00 N
12 20250320 140350 57 100.00 KOSDAQ 제약 N N N N N 25400 0 3 0.00 182499750 7169 65.79 25500 25650 25350 33000 17800 25400 25456.79 16.72 0 2923 25833 25616 25383 25166 24933 25625 25175 30 7600 500 19300 50 1 6000000 1524 5.36 0.61 12 0.12 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 1003196 N N 0 N 00 N