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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034940/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
20250312,160419,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1106,-4,5,-0.36,76600671,70036,77.57,1110,1110,1088,1443,777,1110,1093.73,0.63,0,20840,1157,1133,1088,1064,1019,1145,1076,155,333,500,730,1,1,30979827,343,-3.26,0.84,12,0.23,-339.00,1323.00,1980,20240326,-44.14,797,20241210,38.77,1228,-9.93,20250123,960,15.21,20250102,1980,-44.14,20240326,797,38.77,20241210,0.02,N,034940,500,154 억,,196628,N,N,0,N,00,N
20250312,150420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1103,-7,5,-0.63,70834708,64815,71.79,1110,1110,1088,1443,777,1110,1092.88,0.63,0,21916,1157,1133,1088,1064,1019,1145,1076,155,333,500,730,1,1,30979827,342,-3.25,0.83,12,0.21,-339.00,1323.00,1980,20240326,-44.29,797,20241210,38.39,1228,-10.18,20250123,960,14.90,20250102,1980,-44.29,20240326,797,38.39,20241210,0.02,N,034940,500,154 억,,196628,N,N,0,N,00,N
20250312,140419,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1099,-11,5,-0.99,62413244,57139,63.29,1110,1110,1088,1443,777,1110,1092.31,0.63,0,22015,1157,1133,1088,1064,1019,1145,1076,155,333,500,730,1,1,30979827,340,-3.24,0.83,12,0.18,-339.00,1323.00,1980,20240326,-44.49,797,20241210,37.89,1228,-10.50,20250123,960,14.48,20250102,1980,-44.49,20240326,797,37.89,20241210,0.02,N,034940,500,154 억,,196628,N,N,0,N,00,N
20250312,130419,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1100,-10,5,-0.90,62146608,56896,63.02,1110,1110,1088,1443,777,1110,1092.28,0.63,0,21993,1157,1133,1088,1064,1019,1145,1076,155,333,500,730,1,1,30979827,341,-3.24,0.83,12,0.18,-339.00,1323.00,1980,20240326,-44.44,797,20241210,38.02,1228,-10.42,20250123,960,14.58,20250102,1980,-44.44,20240326,797,38.02,20241210,0.02,N,034940,500,154 억,,196628,N,N,0,N,00,N
20250312,120420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1101,-9,5,-0.81,61219698,56054,62.09,1110,1110,1088,1443,777,1110,1092.16,0.63,0,22032,1157,1133,1088,1064,1019,1145,1076,155,333,500,730,1,1,30979827,341,-3.25,0.83,12,0.18,-339.00,1323.00,1980,20240326,-44.39,797,20241210,38.14,1228,-10.34,20250123,960,14.69,20250102,1980,-44.39,20240326,797,38.14,20241210,0.02,N,034940,500,154 억,,196628,N,N,0,N,00,N
20250312,110417,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1104,-6,5,-0.54,59600147,54578,60.45,1110,1110,1088,1443,777,1110,1092.02,0.63,0,22445,1157,1133,1088,1064,1019,1145,1076,155,333,500,730,1,1,30979827,342,-3.26,0.83,12,0.18,-339.00,1323.00,1980,20240326,-44.24,797,20241210,38.52,1228,-10.10,20250123,960,15.00,20250102,1980,-44.24,20240326,797,38.52,20241210,0.02,N,034940,500,154 억,,196628,N,N,0,N,00,N
20250312,100419,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1091,-19,5,-1.71,5252101,4753,5.26,1110,1110,1088,1443,777,1110,1105.01,0.63,0,-1724,1157,1133,1088,1064,1019,1145,1076,155,333,500,730,1,1,30979827,338,-3.22,0.82,12,0.02,-339.00,1323.00,1980,20240326,-44.90,797,20241210,36.89,1228,-11.16,20250123,960,13.65,20250102,1980,-44.90,20240326,797,36.89,20241210,0.02,N,034940,500,154 억,,196628,N,N,0,N,00,N
20250312,090420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1098,-12,5,-1.08,1902024,1716,1.90,1110,1110,1098,1443,777,1110,1108.41,0.63,0,-599,1157,1133,1088,1064,1019,1145,1076,155,333,500,730,1,1,30979827,340,-3.24,0.83,12,0.01,-339.00,1323.00,1980,20240326,-44.55,797,20241210,37.77,1228,-10.59,20250123,960,14.38,20250102,1980,-44.55,20240326,797,37.77,20241210,0.02,N,034940,500,154 억,,196628,N,N,0,N,00,N
20250311,160415,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1110,2,2,0.18,97717505,90281,98.66,1099,1112,1043,1440,776,1108,1080.56,0.61,0,6861,1172,1140,1091,1059,1010,1156,1075,155,332,500,730,1,1,30979827,344,-3.27,0.84,12,0.29,-339.00,1323.00,1980,20240326,-43.94,797,20241210,39.27,1228,-9.61,20250123,960,15.62,20250102,1980,-43.94,20240326,797,39.27,20241210,0.02,N,034940,500,154 억,,189914,N,N,0,N,00,N
20250311,150418,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1111,3,2,0.27,80230158,74525,81.45,1099,1112,1043,1440,776,1108,1076.55,0.61,0,5940,1172,1140,1091,1059,1010,1156,1075,155,332,500,730,1,1,30979827,344,-3.28,0.84,12,0.24,-339.00,1323.00,1980,20240326,-43.89,797,20241210,39.40,1228,-9.53,20250123,960,15.73,20250102,1980,-43.89,20240326,797,39.40,20241210,0.02,N,034940,500,154 억,,189914,N,N,0,N,00,N
20250311,140417,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1106,-2,5,-0.18,68106183,63542,69.44,1099,1112,1043,1440,776,1108,1071.83,0.61,0,6231,1172,1140,1091,1059,1010,1156,1075,155,332,500,730,1,1,30979827,343,-3.26,0.84,12,0.21,-339.00,1323.00,1980,20240326,-44.14,797,20241210,38.77,1228,-9.93,20250123,960,15.21,20250102,1980,-44.14,20240326,797,38.77,20241210,0.02,N,034940,500,154 억,,189914,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 20250312 160419 57 100.00 KOSDAQ 제약 N N N N N 1106 -4 5 -0.36 76600671 70036 77.57 1110 1110 1088 1443 777 1110 1093.73 0.63 0 20840 1157 1133 1088 1064 1019 1145 1076 155 333 500 730 1 1 30979827 343 -3.26 0.84 12 0.23 -339.00 1323.00 1980 20240326 -44.14 797 20241210 38.77 1228 -9.93 20250123 960 15.21 20250102 1980 -44.14 20240326 797 38.77 20241210 0.02 N 034940 500 154 억 196628 N N 0 N 00 N
3 20250312 150420 57 100.00 KOSDAQ 제약 N N N N N 1103 -7 5 -0.63 70834708 64815 71.79 1110 1110 1088 1443 777 1110 1092.88 0.63 0 21916 1157 1133 1088 1064 1019 1145 1076 155 333 500 730 1 1 30979827 342 -3.25 0.83 12 0.21 -339.00 1323.00 1980 20240326 -44.29 797 20241210 38.39 1228 -10.18 20250123 960 14.90 20250102 1980 -44.29 20240326 797 38.39 20241210 0.02 N 034940 500 154 억 196628 N N 0 N 00 N
4 20250312 140419 57 100.00 KOSDAQ 제약 N N N N N 1099 -11 5 -0.99 62413244 57139 63.29 1110 1110 1088 1443 777 1110 1092.31 0.63 0 22015 1157 1133 1088 1064 1019 1145 1076 155 333 500 730 1 1 30979827 340 -3.24 0.83 12 0.18 -339.00 1323.00 1980 20240326 -44.49 797 20241210 37.89 1228 -10.50 20250123 960 14.48 20250102 1980 -44.49 20240326 797 37.89 20241210 0.02 N 034940 500 154 억 196628 N N 0 N 00 N
5 20250312 130419 57 100.00 KOSDAQ 제약 N N N N N 1100 -10 5 -0.90 62146608 56896 63.02 1110 1110 1088 1443 777 1110 1092.28 0.63 0 21993 1157 1133 1088 1064 1019 1145 1076 155 333 500 730 1 1 30979827 341 -3.24 0.83 12 0.18 -339.00 1323.00 1980 20240326 -44.44 797 20241210 38.02 1228 -10.42 20250123 960 14.58 20250102 1980 -44.44 20240326 797 38.02 20241210 0.02 N 034940 500 154 억 196628 N N 0 N 00 N
6 20250312 120420 57 100.00 KOSDAQ 제약 N N N N N 1101 -9 5 -0.81 61219698 56054 62.09 1110 1110 1088 1443 777 1110 1092.16 0.63 0 22032 1157 1133 1088 1064 1019 1145 1076 155 333 500 730 1 1 30979827 341 -3.25 0.83 12 0.18 -339.00 1323.00 1980 20240326 -44.39 797 20241210 38.14 1228 -10.34 20250123 960 14.69 20250102 1980 -44.39 20240326 797 38.14 20241210 0.02 N 034940 500 154 억 196628 N N 0 N 00 N
7 20250312 110417 57 100.00 KOSDAQ 제약 N N N N N 1104 -6 5 -0.54 59600147 54578 60.45 1110 1110 1088 1443 777 1110 1092.02 0.63 0 22445 1157 1133 1088 1064 1019 1145 1076 155 333 500 730 1 1 30979827 342 -3.26 0.83 12 0.18 -339.00 1323.00 1980 20240326 -44.24 797 20241210 38.52 1228 -10.10 20250123 960 15.00 20250102 1980 -44.24 20240326 797 38.52 20241210 0.02 N 034940 500 154 억 196628 N N 0 N 00 N
8 20250312 100419 57 100.00 KOSDAQ 제약 N N N N N 1091 -19 5 -1.71 5252101 4753 5.26 1110 1110 1088 1443 777 1110 1105.01 0.63 0 -1724 1157 1133 1088 1064 1019 1145 1076 155 333 500 730 1 1 30979827 338 -3.22 0.82 12 0.02 -339.00 1323.00 1980 20240326 -44.90 797 20241210 36.89 1228 -11.16 20250123 960 13.65 20250102 1980 -44.90 20240326 797 36.89 20241210 0.02 N 034940 500 154 억 196628 N N 0 N 00 N
9 20250312 090420 57 100.00 KOSDAQ 제약 N N N N N 1098 -12 5 -1.08 1902024 1716 1.90 1110 1110 1098 1443 777 1110 1108.41 0.63 0 -599 1157 1133 1088 1064 1019 1145 1076 155 333 500 730 1 1 30979827 340 -3.24 0.83 12 0.01 -339.00 1323.00 1980 20240326 -44.55 797 20241210 37.77 1228 -10.59 20250123 960 14.38 20250102 1980 -44.55 20240326 797 37.77 20241210 0.02 N 034940 500 154 억 196628 N N 0 N 00 N
10 20250311 160415 57 100.00 KOSDAQ 제약 N N N N N 1110 2 2 0.18 97717505 90281 98.66 1099 1112 1043 1440 776 1108 1080.56 0.61 0 6861 1172 1140 1091 1059 1010 1156 1075 155 332 500 730 1 1 30979827 344 -3.27 0.84 12 0.29 -339.00 1323.00 1980 20240326 -43.94 797 20241210 39.27 1228 -9.61 20250123 960 15.62 20250102 1980 -43.94 20240326 797 39.27 20241210 0.02 N 034940 500 154 억 189914 N N 0 N 00 N
11 20250311 150418 57 100.00 KOSDAQ 제약 N N N N N 1111 3 2 0.27 80230158 74525 81.45 1099 1112 1043 1440 776 1108 1076.55 0.61 0 5940 1172 1140 1091 1059 1010 1156 1075 155 332 500 730 1 1 30979827 344 -3.28 0.84 12 0.24 -339.00 1323.00 1980 20240326 -43.89 797 20241210 39.40 1228 -9.53 20250123 960 15.73 20250102 1980 -43.89 20240326 797 39.40 20241210 0.02 N 034940 500 154 억 189914 N N 0 N 00 N
12 20250311 140417 57 100.00 KOSDAQ 제약 N N N N N 1106 -2 5 -0.18 68106183 63542 69.44 1099 1112 1043 1440 776 1108 1071.83 0.61 0 6231 1172 1140 1091 1059 1010 1156 1075 155 332 500 730 1 1 30979827 343 -3.26 0.84 12 0.21 -339.00 1323.00 1980 20240326 -44.14 797 20241210 38.77 1228 -9.93 20250123 960 15.21 20250102 1980 -44.14 20240326 797 38.77 20241210 0.02 N 034940 500 154 억 189914 N N 0 N 00 N