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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1094,-17,5,-1.53,42961086,39190,70.51,1102,1109,1081,1444,778,1111,1096.23,0.84,0,-2141,1149,1129,1110,1090,1071,1120,1081,155,333,500,730,1,1,30979827,339,-3.23,0.83,12,0.13,-339.00,1323.00,1980,20240326,-44.75,797,20241210,37.26,1228,-10.91,20250123,960,13.96,20250102,1980,-44.75,20240326,797,37.26,20241210,0.02,N,034940,500,154 억,,260923,N,N,0,N,00,N
20250318,150427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1098,-13,5,-1.17,39997250,36486,65.65,1102,1109,1081,1444,778,1111,1096.24,0.84,0,-871,1149,1129,1110,1090,1071,1120,1081,155,333,500,730,1,1,30979827,340,-3.24,0.83,12,0.12,-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,,260923,N,N,0,N,00,N
20250318,140426,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1088,-23,5,-2.07,33736042,30742,55.31,1102,1109,1082,1444,778,1111,1097.39,0.84,0,22,1149,1129,1110,1090,1071,1120,1081,155,333,500,730,1,1,30979827,337,-3.21,0.82,12,0.10,-339.00,1323.00,1980,20240326,-45.05,797,20241210,36.51,1228,-11.40,20250123,960,13.33,20250102,1980,-45.05,20240326,797,36.51,20241210,0.02,N,034940,500,154 억,,260923,N,N,0,N,00,N
20250318,130426,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1090,-21,5,-1.89,22298138,20240,36.42,1102,1109,1090,1444,778,1111,1101.69,0.84,0,-859,1149,1129,1110,1090,1071,1120,1081,155,333,500,730,1,1,30979827,338,-3.22,0.82,12,0.07,-339.00,1323.00,1980,20240326,-44.95,797,20241210,36.76,1228,-11.24,20250123,960,13.54,20250102,1980,-44.95,20240326,797,36.76,20241210,0.02,N,034940,500,154 억,,260923,N,N,0,N,00,N
20250318,120426,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1109,-2,5,-0.18,14946663,13535,24.35,1102,1109,1100,1444,778,1111,1104.30,0.84,0,-1475,1149,1129,1110,1090,1071,1120,1081,155,333,500,730,1,1,30979827,344,-3.27,0.84,12,0.04,-339.00,1323.00,1980,20240326,-43.99,797,20241210,39.15,1228,-9.69,20250123,960,15.52,20250102,1980,-43.99,20240326,797,39.15,20241210,0.02,N,034940,500,154 억,,260923,N,N,0,N,00,N
20250318,110425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1106,-5,5,-0.45,8187012,7427,13.36,1102,1109,1100,1444,778,1111,1102.33,0.84,0,-90,1149,1129,1110,1090,1071,1120,1081,155,333,500,730,1,1,30979827,343,-3.26,0.84,12,0.02,-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,,260923,N,N,0,N,00,N
20250318,100427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1105,-6,5,-0.54,6194997,5621,10.11,1102,1109,1100,1444,778,1111,1102.12,0.84,0,-90,1149,1129,1110,1090,1071,1120,1081,155,333,500,730,1,1,30979827,342,-3.26,0.84,12,0.02,-339.00,1323.00,1980,20240326,-44.19,797,20241210,38.64,1228,-10.02,20250123,960,15.10,20250102,1980,-44.19,20240326,797,38.64,20241210,0.02,N,034940,500,154 억,,260923,N,N,0,N,00,N
20250318,090427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1106,-5,5,-0.45,458249,416,0.75,1102,1109,1100,1444,778,1111,1101.56,0.84,0,-131,1149,1129,1110,1090,1071,1120,1081,155,333,500,730,1,1,30979827,343,-3.26,0.84,12,0.00,-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,,260923,N,N,0,N,00,N
20250317,160425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1111,-1,5,-0.09,61627087,55336,14.58,1112,1130,1091,1445,779,1112,1113.69,0.87,0,-7892,1242,1176,1122,1056,1002,1210,1090,155,333,500,730,1,1,30979827,344,-3.28,0.84,12,0.18,-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,,268815,N,N,0,N,00,N
20250317,150425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1107,-5,5,-0.45,58471672,52472,13.82,1112,1130,1091,1445,779,1112,1114.34,0.87,0,-7644,1242,1176,1122,1056,1002,1210,1090,155,333,500,730,1,1,30979827,343,-3.27,0.84,12,0.17,-339.00,1323.00,1980,20240326,-44.09,797,20241210,38.90,1228,-9.85,20250123,960,15.31,20250102,1980,-44.09,20240326,797,38.90,20241210,0.02,N,034940,500,154 억,,268815,N,N,0,N,00,N
20250317,140425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1107,-5,5,-0.45,54883323,49211,12.96,1112,1130,1091,1445,779,1112,1115.27,0.87,0,-7335,1242,1176,1122,1056,1002,1210,1090,155,333,500,730,1,1,30979827,343,-3.27,0.84,12,0.16,-339.00,1323.00,1980,20240326,-44.09,797,20241210,38.90,1228,-9.85,20250123,960,15.31,20250102,1980,-44.09,20240326,797,38.90,20241210,0.02,N,034940,500,154 억,,268815,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 20250318 160425 57 100.00 KOSDAQ 제약 N N N N N 1094 -17 5 -1.53 42961086 39190 70.51 1102 1109 1081 1444 778 1111 1096.23 0.84 0 -2141 1149 1129 1110 1090 1071 1120 1081 155 333 500 730 1 1 30979827 339 -3.23 0.83 12 0.13 -339.00 1323.00 1980 20240326 -44.75 797 20241210 37.26 1228 -10.91 20250123 960 13.96 20250102 1980 -44.75 20240326 797 37.26 20241210 0.02 N 034940 500 154 억 260923 N N 0 N 00 N
3 20250318 150427 57 100.00 KOSDAQ 제약 N N N N N 1098 -13 5 -1.17 39997250 36486 65.65 1102 1109 1081 1444 778 1111 1096.24 0.84 0 -871 1149 1129 1110 1090 1071 1120 1081 155 333 500 730 1 1 30979827 340 -3.24 0.83 12 0.12 -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 260923 N N 0 N 00 N
4 20250318 140426 57 100.00 KOSDAQ 제약 N N N N N 1088 -23 5 -2.07 33736042 30742 55.31 1102 1109 1082 1444 778 1111 1097.39 0.84 0 22 1149 1129 1110 1090 1071 1120 1081 155 333 500 730 1 1 30979827 337 -3.21 0.82 12 0.10 -339.00 1323.00 1980 20240326 -45.05 797 20241210 36.51 1228 -11.40 20250123 960 13.33 20250102 1980 -45.05 20240326 797 36.51 20241210 0.02 N 034940 500 154 억 260923 N N 0 N 00 N
5 20250318 130426 57 100.00 KOSDAQ 제약 N N N N N 1090 -21 5 -1.89 22298138 20240 36.42 1102 1109 1090 1444 778 1111 1101.69 0.84 0 -859 1149 1129 1110 1090 1071 1120 1081 155 333 500 730 1 1 30979827 338 -3.22 0.82 12 0.07 -339.00 1323.00 1980 20240326 -44.95 797 20241210 36.76 1228 -11.24 20250123 960 13.54 20250102 1980 -44.95 20240326 797 36.76 20241210 0.02 N 034940 500 154 억 260923 N N 0 N 00 N
6 20250318 120426 57 100.00 KOSDAQ 제약 N N N N N 1109 -2 5 -0.18 14946663 13535 24.35 1102 1109 1100 1444 778 1111 1104.30 0.84 0 -1475 1149 1129 1110 1090 1071 1120 1081 155 333 500 730 1 1 30979827 344 -3.27 0.84 12 0.04 -339.00 1323.00 1980 20240326 -43.99 797 20241210 39.15 1228 -9.69 20250123 960 15.52 20250102 1980 -43.99 20240326 797 39.15 20241210 0.02 N 034940 500 154 억 260923 N N 0 N 00 N
7 20250318 110425 57 100.00 KOSDAQ 제약 N N N N N 1106 -5 5 -0.45 8187012 7427 13.36 1102 1109 1100 1444 778 1111 1102.33 0.84 0 -90 1149 1129 1110 1090 1071 1120 1081 155 333 500 730 1 1 30979827 343 -3.26 0.84 12 0.02 -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 260923 N N 0 N 00 N
8 20250318 100427 57 100.00 KOSDAQ 제약 N N N N N 1105 -6 5 -0.54 6194997 5621 10.11 1102 1109 1100 1444 778 1111 1102.12 0.84 0 -90 1149 1129 1110 1090 1071 1120 1081 155 333 500 730 1 1 30979827 342 -3.26 0.84 12 0.02 -339.00 1323.00 1980 20240326 -44.19 797 20241210 38.64 1228 -10.02 20250123 960 15.10 20250102 1980 -44.19 20240326 797 38.64 20241210 0.02 N 034940 500 154 억 260923 N N 0 N 00 N
9 20250318 090427 57 100.00 KOSDAQ 제약 N N N N N 1106 -5 5 -0.45 458249 416 0.75 1102 1109 1100 1444 778 1111 1101.56 0.84 0 -131 1149 1129 1110 1090 1071 1120 1081 155 333 500 730 1 1 30979827 343 -3.26 0.84 12 0.00 -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 260923 N N 0 N 00 N
10 20250317 160425 57 100.00 KOSDAQ 제약 N N N N N 1111 -1 5 -0.09 61627087 55336 14.58 1112 1130 1091 1445 779 1112 1113.69 0.87 0 -7892 1242 1176 1122 1056 1002 1210 1090 155 333 500 730 1 1 30979827 344 -3.28 0.84 12 0.18 -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 268815 N N 0 N 00 N
11 20250317 150425 57 100.00 KOSDAQ 제약 N N N N N 1107 -5 5 -0.45 58471672 52472 13.82 1112 1130 1091 1445 779 1112 1114.34 0.87 0 -7644 1242 1176 1122 1056 1002 1210 1090 155 333 500 730 1 1 30979827 343 -3.27 0.84 12 0.17 -339.00 1323.00 1980 20240326 -44.09 797 20241210 38.90 1228 -9.85 20250123 960 15.31 20250102 1980 -44.09 20240326 797 38.90 20241210 0.02 N 034940 500 154 억 268815 N N 0 N 00 N
12 20250317 140425 57 100.00 KOSDAQ 제약 N N N N N 1107 -5 5 -0.45 54883323 49211 12.96 1112 1130 1091 1445 779 1112 1115.27 0.87 0 -7335 1242 1176 1122 1056 1002 1210 1090 155 333 500 730 1 1 30979827 343 -3.27 0.84 12 0.16 -339.00 1323.00 1980 20240326 -44.09 797 20241210 38.90 1228 -9.85 20250123 960 15.31 20250102 1980 -44.09 20240326 797 38.90 20241210 0.02 N 034940 500 154 억 268815 N N 0 N 00 N