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
084110/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
20250312,160649,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,47050,5500,2,13.24,25955119125,571912,146.64,41900,49450,41850,54000,29100,41550,45380.86,7.66,0,65111,47783,44666,39633,36516,31483,46225,38075,63,12450,500,28250,50,1,12636820,5946,15.47,1.15,12,4.53,3041.00,40937.00,49450,20250312,-4.85,20200,20240419,132.92,49450,-4.85,20250312,31500,49.37,20250307,49450,-4.85,20250312,20200,132.92,20240419,4.17,N,084110,500,63 억,,967380,N,N,68,N,00,N
20250312,150651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,46700,5150,2,12.39,21426356775,477178,122.35,41900,46900,41850,54000,29100,41550,44902.23,7.66,0,53885,47783,44666,39633,36516,31483,46225,38075,63,12450,500,28250,50,1,12636820,5901,15.36,1.14,12,3.78,3041.00,40937.00,48750,20241220,-4.21,20200,20240419,131.19,46900,-0.43,20250312,31500,48.25,20250307,48750,-4.21,20241220,20200,131.19,20240419,4.17,N,084110,500,63 억,,967380,N,N,137,N,00,N
20250312,140649,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45150,3600,2,8.66,17459586800,391345,100.34,41900,46800,41850,54000,29100,41550,44614.31,7.66,0,44421,47783,44666,39633,36516,31483,46225,38075,63,12450,500,28250,50,1,12636820,5706,14.85,1.10,12,3.10,3041.00,40937.00,48750,20241220,-7.38,20200,20240419,123.51,46800,-3.53,20250312,31500,43.33,20250307,48750,-7.38,20241220,20200,123.51,20240419,4.17,N,084110,500,63 억,,967380,N,N,137,N,00,N
20250312,130648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,43950,2400,2,5.78,14813432125,331244,84.93,41900,46800,41850,54000,29100,41550,44720.61,7.66,0,34049,47783,44666,39633,36516,31483,46225,38075,63,12450,500,28250,50,1,12636820,5554,14.45,1.07,12,2.62,3041.00,40937.00,48750,20241220,-9.85,20200,20240419,117.57,46800,-6.09,20250312,31500,39.52,20250307,48750,-9.85,20241220,20200,117.57,20240419,4.17,N,084110,500,63 억,,967380,N,N,137,N,00,N
20250312,120651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44450,2900,2,6.98,13661715550,305173,78.25,41900,46800,41850,54000,29100,41550,44767.12,7.66,0,31408,47783,44666,39633,36516,31483,46225,38075,63,12450,500,28250,50,1,12636820,5617,14.62,1.09,12,2.41,3041.00,40937.00,48750,20241220,-8.82,20200,20240419,120.05,46800,-5.02,20250312,31500,41.11,20250307,48750,-8.82,20241220,20200,120.05,20240419,4.17,N,084110,500,63 억,,967380,N,N,137,N,00,N
20250312,110646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44700,3150,2,7.58,12666815300,282807,72.51,41900,46800,41850,54000,29100,41550,44789.61,7.66,0,33644,47783,44666,39633,36516,31483,46225,38075,63,12450,500,28250,50,1,12636820,5649,14.70,1.09,12,2.24,3041.00,40937.00,48750,20241220,-8.31,20200,20240419,121.29,46800,-4.49,20250312,31500,41.90,20250307,48750,-8.31,20241220,20200,121.29,20240419,4.17,N,084110,500,63 억,,967380,N,N,137,N,00,N
20250312,100647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44600,3050,2,7.34,10340362625,230727,59.16,41900,46800,41850,54000,29100,41550,44816.44,7.66,0,11709,47783,44666,39633,36516,31483,46225,38075,63,12450,500,28250,50,1,12636820,5636,14.67,1.09,12,1.83,3041.00,40937.00,48750,20241220,-8.51,20200,20240419,120.79,46800,-4.70,20250312,31500,41.59,20250307,48750,-8.51,20241220,20200,120.79,20240419,4.17,N,084110,500,63 억,,967380,N,N,137,N,00,N
20250312,090652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,43200,1650,2,3.97,1525740225,35540,9.11,41900,43750,41850,54000,29100,41550,42930.23,7.66,0,-1648,47783,44666,39633,36516,31483,46225,38075,63,12450,500,28250,50,1,12636820,5459,14.21,1.06,12,0.28,3041.00,40937.00,48750,20241220,-11.38,20200,20240419,113.86,45900,-5.88,20250102,31500,37.14,20250307,48750,-11.38,20241220,20200,113.86,20240419,4.17,N,084110,500,63 억,,967380,N,N,137,N,00,N
20250311,160643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,41550,5500,2,15.26,15496289125,388898,377.54,36300,42750,34600,46850,25250,36050,39845.28,7.97,0,-39900,38883,37466,34983,33566,31083,38175,34275,63,10800,500,24510,50,1,12636820,5251,13.66,1.01,12,3.08,3041.00,40937.00,48750,20241220,-14.77,20200,20240419,105.69,45900,-9.48,20250102,31500,31.90,20250307,48750,-14.77,20241220,20200,105.69,20240419,4.17,N,084110,500,63 억,,1007106,N,N,137,N,00,N
20250311,150646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,41300,5250,2,14.56,14870071025,373746,362.83,36300,42750,34600,46850,25250,36050,39786.60,7.97,0,-36657,38883,37466,34983,33566,31083,38175,34275,63,10800,500,24510,50,1,12636820,5219,13.58,1.01,12,2.96,3041.00,40937.00,48750,20241220,-15.28,20200,20240419,104.46,45900,-10.02,20250102,31500,31.11,20250307,48750,-15.28,20241220,20200,104.46,20240419,4.17,N,084110,500,63 억,,1007106,N,N,0,N,00,N
20250311,140646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,41350,5300,2,14.70,12983674725,327984,318.40,36300,42750,34600,46850,25250,36050,39586.34,7.97,0,-36984,38883,37466,34983,33566,31083,38175,34275,63,10800,500,24510,50,1,12636820,5225,13.60,1.01,12,2.60,3041.00,40937.00,48750,20241220,-15.18,20200,20240419,104.70,45900,-9.91,20250102,31500,31.27,20250307,48750,-15.18,20241220,20200,104.70,20240419,4.17,N,084110,500,63 억,,1007106,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 160649 57 100.00 KOSDAQ 신고가 제약 N N N N N 47050 5500 2 13.24 25955119125 571912 146.64 41900 49450 41850 54000 29100 41550 45380.86 7.66 0 65111 47783 44666 39633 36516 31483 46225 38075 63 12450 500 28250 50 1 12636820 5946 15.47 1.15 12 4.53 3041.00 40937.00 49450 20250312 -4.85 20200 20240419 132.92 49450 -4.85 20250312 31500 49.37 20250307 49450 -4.85 20250312 20200 132.92 20240419 4.17 N 084110 500 63 억 967380 N N 68 N 00 N
3 20250312 150651 57 100.00 KOSDAQ 제약 N N N N N 46700 5150 2 12.39 21426356775 477178 122.35 41900 46900 41850 54000 29100 41550 44902.23 7.66 0 53885 47783 44666 39633 36516 31483 46225 38075 63 12450 500 28250 50 1 12636820 5901 15.36 1.14 12 3.78 3041.00 40937.00 48750 20241220 -4.21 20200 20240419 131.19 46900 -0.43 20250312 31500 48.25 20250307 48750 -4.21 20241220 20200 131.19 20240419 4.17 N 084110 500 63 억 967380 N N 137 N 00 N
4 20250312 140649 57 100.00 KOSDAQ 제약 N N N N N 45150 3600 2 8.66 17459586800 391345 100.34 41900 46800 41850 54000 29100 41550 44614.31 7.66 0 44421 47783 44666 39633 36516 31483 46225 38075 63 12450 500 28250 50 1 12636820 5706 14.85 1.10 12 3.10 3041.00 40937.00 48750 20241220 -7.38 20200 20240419 123.51 46800 -3.53 20250312 31500 43.33 20250307 48750 -7.38 20241220 20200 123.51 20240419 4.17 N 084110 500 63 억 967380 N N 137 N 00 N
5 20250312 130648 57 100.00 KOSDAQ 제약 N N N N N 43950 2400 2 5.78 14813432125 331244 84.93 41900 46800 41850 54000 29100 41550 44720.61 7.66 0 34049 47783 44666 39633 36516 31483 46225 38075 63 12450 500 28250 50 1 12636820 5554 14.45 1.07 12 2.62 3041.00 40937.00 48750 20241220 -9.85 20200 20240419 117.57 46800 -6.09 20250312 31500 39.52 20250307 48750 -9.85 20241220 20200 117.57 20240419 4.17 N 084110 500 63 억 967380 N N 137 N 00 N
6 20250312 120651 57 100.00 KOSDAQ 제약 N N N N N 44450 2900 2 6.98 13661715550 305173 78.25 41900 46800 41850 54000 29100 41550 44767.12 7.66 0 31408 47783 44666 39633 36516 31483 46225 38075 63 12450 500 28250 50 1 12636820 5617 14.62 1.09 12 2.41 3041.00 40937.00 48750 20241220 -8.82 20200 20240419 120.05 46800 -5.02 20250312 31500 41.11 20250307 48750 -8.82 20241220 20200 120.05 20240419 4.17 N 084110 500 63 억 967380 N N 137 N 00 N
7 20250312 110646 57 100.00 KOSDAQ 제약 N N N N N 44700 3150 2 7.58 12666815300 282807 72.51 41900 46800 41850 54000 29100 41550 44789.61 7.66 0 33644 47783 44666 39633 36516 31483 46225 38075 63 12450 500 28250 50 1 12636820 5649 14.70 1.09 12 2.24 3041.00 40937.00 48750 20241220 -8.31 20200 20240419 121.29 46800 -4.49 20250312 31500 41.90 20250307 48750 -8.31 20241220 20200 121.29 20240419 4.17 N 084110 500 63 억 967380 N N 137 N 00 N
8 20250312 100647 57 100.00 KOSDAQ 제약 N N N N N 44600 3050 2 7.34 10340362625 230727 59.16 41900 46800 41850 54000 29100 41550 44816.44 7.66 0 11709 47783 44666 39633 36516 31483 46225 38075 63 12450 500 28250 50 1 12636820 5636 14.67 1.09 12 1.83 3041.00 40937.00 48750 20241220 -8.51 20200 20240419 120.79 46800 -4.70 20250312 31500 41.59 20250307 48750 -8.51 20241220 20200 120.79 20240419 4.17 N 084110 500 63 억 967380 N N 137 N 00 N
9 20250312 090652 57 100.00 KOSDAQ 제약 N N N N N 43200 1650 2 3.97 1525740225 35540 9.11 41900 43750 41850 54000 29100 41550 42930.23 7.66 0 -1648 47783 44666 39633 36516 31483 46225 38075 63 12450 500 28250 50 1 12636820 5459 14.21 1.06 12 0.28 3041.00 40937.00 48750 20241220 -11.38 20200 20240419 113.86 45900 -5.88 20250102 31500 37.14 20250307 48750 -11.38 20241220 20200 113.86 20240419 4.17 N 084110 500 63 억 967380 N N 137 N 00 N
10 20250311 160643 57 100.00 KOSDAQ 제약 N N N N N 41550 5500 2 15.26 15496289125 388898 377.54 36300 42750 34600 46850 25250 36050 39845.28 7.97 0 -39900 38883 37466 34983 33566 31083 38175 34275 63 10800 500 24510 50 1 12636820 5251 13.66 1.01 12 3.08 3041.00 40937.00 48750 20241220 -14.77 20200 20240419 105.69 45900 -9.48 20250102 31500 31.90 20250307 48750 -14.77 20241220 20200 105.69 20240419 4.17 N 084110 500 63 억 1007106 N N 137 N 00 N
11 20250311 150646 57 100.00 KOSDAQ 제약 N N N N N 41300 5250 2 14.56 14870071025 373746 362.83 36300 42750 34600 46850 25250 36050 39786.60 7.97 0 -36657 38883 37466 34983 33566 31083 38175 34275 63 10800 500 24510 50 1 12636820 5219 13.58 1.01 12 2.96 3041.00 40937.00 48750 20241220 -15.28 20200 20240419 104.46 45900 -10.02 20250102 31500 31.11 20250307 48750 -15.28 20241220 20200 104.46 20240419 4.17 N 084110 500 63 억 1007106 N N 0 N 00 N
12 20250311 140646 57 100.00 KOSDAQ 제약 N N N N N 41350 5300 2 14.70 12983674725 327984 318.40 36300 42750 34600 46850 25250 36050 39586.34 7.97 0 -36984 38883 37466 34983 33566 31083 38175 34275 63 10800 500 24510 50 1 12636820 5225 13.60 1.01 12 2.60 3041.00 40937.00 48750 20241220 -15.18 20200 20240419 104.70 45900 -9.91 20250102 31500 31.27 20250307 48750 -15.18 20241220 20200 104.70 20240419 4.17 N 084110 500 63 억 1007106 N N 0 N 00 N