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
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
20250318,160700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44200,-3250,5,-6.85,6090723675,134213,53.01,47150,48250,43850,61600,33250,47450,45381.06,8.52,0,-27503,51150,49300,46000,44150,40850,50225,45075,63,14150,500,32260,50,1,12636820,5585,14.53,1.08,12,1.06,3041.00,40937.00,49450,20250312,-10.62,20200,20240419,118.81,49450,-10.62,20250312,31500,40.32,20250307,49450,-10.62,20250312,20200,118.81,20240419,4.14,N,084110,500,63 억,,1076614,N,N,321,N,00,N
20250318,150703,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44350,-3100,5,-6.53,5756732375,126660,50.03,47150,48250,43850,61600,33250,47450,45449.96,8.52,0,-27877,51150,49300,46000,44150,40850,50225,45075,63,14150,500,32260,50,1,12636820,5604,14.58,1.08,12,1.00,3041.00,40937.00,49450,20250312,-10.31,20200,20240419,119.55,49450,-10.31,20250312,31500,40.79,20250307,49450,-10.31,20250312,20200,119.55,20240419,4.14,N,084110,500,63 억,,1076614,N,N,244,N,00,N
20250318,140701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44875,-2575,5,-5.43,4660186875,101903,40.25,47150,48250,44450,61600,33250,47450,45731.26,8.52,0,-27388,51150,49300,46000,44150,40850,50225,45075,63,14150,500,32260,50,1,12636820,5671,14.76,1.10,12,0.81,3041.00,40937.00,49450,20250312,-9.25,20200,20240419,122.15,49450,-9.25,20250312,31500,42.46,20250307,49450,-9.25,20250312,20200,122.15,20240419,4.14,N,084110,500,63 억,,1076614,N,N,244,N,00,N
20250318,130700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45450,-2000,5,-4.21,3789402500,82547,32.60,47150,48250,45000,61600,33250,47450,45905.62,8.52,0,-27708,51150,49300,46000,44150,40850,50225,45075,63,14150,500,32260,50,1,12636820,5743,14.95,1.11,12,0.65,3041.00,40937.00,49450,20250312,-8.09,20200,20240419,125.00,49450,-8.09,20250312,31500,44.29,20250307,49450,-8.09,20250312,20200,125.00,20240419,4.14,N,084110,500,63 억,,1076614,N,N,244,N,00,N
20250318,120701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45800,-1650,5,-3.48,3528827850,76851,30.35,47150,48250,45000,61600,33250,47450,45917.39,8.52,0,-25525,51150,49300,46000,44150,40850,50225,45075,63,14150,500,32260,50,1,12636820,5788,15.06,1.12,12,0.61,3041.00,40937.00,49450,20250312,-7.38,20200,20240419,126.73,49450,-7.38,20250312,31500,45.40,20250307,49450,-7.38,20250312,20200,126.73,20240419,4.14,N,084110,500,63 억,,1076614,N,N,244,N,00,N
20250318,110659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45450,-2000,5,-4.21,3200549900,69681,27.52,47150,48250,45000,61600,33250,47450,45931.02,8.52,0,-22790,51150,49300,46000,44150,40850,50225,45075,63,14150,500,32260,50,1,12636820,5743,14.95,1.11,12,0.55,3041.00,40937.00,49450,20250312,-8.09,20200,20240419,125.00,49450,-8.09,20250312,31500,44.29,20250307,49450,-8.09,20250312,20200,125.00,20240419,4.14,N,084110,500,63 억,,1076614,N,N,244,N,00,N
20250318,100702,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45400,-2050,5,-4.32,2816400550,61222,24.18,47150,48250,45000,61600,33250,47450,46002.61,8.52,0,-20083,51150,49300,46000,44150,40850,50225,45075,63,14150,500,32260,50,1,12636820,5737,14.93,1.11,12,0.48,3041.00,40937.00,49450,20250312,-8.19,20200,20240419,124.75,49450,-8.19,20250312,31500,44.13,20250307,49450,-8.19,20250312,20200,124.75,20240419,4.14,N,084110,500,63 억,,1076614,N,N,244,N,00,N
20250318,090704,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,46800,-650,5,-1.37,526257550,11185,4.42,47150,48250,46500,61600,33250,47450,47049.58,8.52,0,-1499,51150,49300,46000,44150,40850,50225,45075,63,14150,500,32260,50,1,12636820,5914,15.39,1.14,12,0.09,3041.00,40937.00,49450,20250312,-5.36,20200,20240419,131.68,49450,-5.36,20250312,31500,48.57,20250307,49450,-5.36,20250312,20200,131.68,20240419,4.14,N,084110,500,63 억,,1076614,N,N,244,N,00,N
20250317,160659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47450,3950,2,9.08,11405925200,251677,159.34,43750,47850,42700,56500,30450,43500,45318.38,8.57,0,4104,47300,45400,43950,42050,40600,44675,41325,63,13000,500,29580,50,1,12636820,5996,15.60,1.16,12,1.99,3041.00,40937.00,49450,20250312,-4.04,20200,20240419,134.90,49450,-4.04,20250312,31500,50.63,20250307,49450,-4.04,20250312,20200,134.90,20240419,4.25,N,084110,500,63 억,,1083300,N,N,244,N,00,N
20250317,150658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47150,3650,2,8.39,10173064150,225695,142.89,43750,47400,42700,56500,30450,43500,45074.39,8.57,0,7019,47300,45400,43950,42050,40600,44675,41325,63,13000,500,29580,50,1,12636820,5958,15.50,1.15,12,1.79,3041.00,40937.00,49450,20250312,-4.65,20200,20240419,133.42,49450,-4.65,20250312,31500,49.68,20250307,49450,-4.65,20250312,20200,133.42,20240419,4.25,N,084110,500,63 억,,1083300,N,N,109,N,00,N
20250317,140659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44350,850,2,1.95,6305644750,142705,90.35,43750,45850,42700,56500,30450,43500,44186.57,8.57,0,5328,47300,45400,43950,42050,40600,44675,41325,63,13000,500,29580,50,1,12636820,5604,14.58,1.08,12,1.13,3041.00,40937.00,49450,20250312,-10.31,20200,20240419,119.55,49450,-10.31,20250312,31500,40.79,20250307,49450,-10.31,20250312,20200,119.55,20240419,4.25,N,084110,500,63 억,,1083300,N,N,109,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 160700 57 100.00 KOSDAQ 제약 N N N N N 44200 -3250 5 -6.85 6090723675 134213 53.01 47150 48250 43850 61600 33250 47450 45381.06 8.52 0 -27503 51150 49300 46000 44150 40850 50225 45075 63 14150 500 32260 50 1 12636820 5585 14.53 1.08 12 1.06 3041.00 40937.00 49450 20250312 -10.62 20200 20240419 118.81 49450 -10.62 20250312 31500 40.32 20250307 49450 -10.62 20250312 20200 118.81 20240419 4.14 N 084110 500 63 억 1076614 N N 321 N 00 N
3 20250318 150703 57 100.00 KOSDAQ 제약 N N N N N 44350 -3100 5 -6.53 5756732375 126660 50.03 47150 48250 43850 61600 33250 47450 45449.96 8.52 0 -27877 51150 49300 46000 44150 40850 50225 45075 63 14150 500 32260 50 1 12636820 5604 14.58 1.08 12 1.00 3041.00 40937.00 49450 20250312 -10.31 20200 20240419 119.55 49450 -10.31 20250312 31500 40.79 20250307 49450 -10.31 20250312 20200 119.55 20240419 4.14 N 084110 500 63 억 1076614 N N 244 N 00 N
4 20250318 140701 57 100.00 KOSDAQ 제약 N N N N N 44875 -2575 5 -5.43 4660186875 101903 40.25 47150 48250 44450 61600 33250 47450 45731.26 8.52 0 -27388 51150 49300 46000 44150 40850 50225 45075 63 14150 500 32260 50 1 12636820 5671 14.76 1.10 12 0.81 3041.00 40937.00 49450 20250312 -9.25 20200 20240419 122.15 49450 -9.25 20250312 31500 42.46 20250307 49450 -9.25 20250312 20200 122.15 20240419 4.14 N 084110 500 63 억 1076614 N N 244 N 00 N
5 20250318 130700 57 100.00 KOSDAQ 제약 N N N N N 45450 -2000 5 -4.21 3789402500 82547 32.60 47150 48250 45000 61600 33250 47450 45905.62 8.52 0 -27708 51150 49300 46000 44150 40850 50225 45075 63 14150 500 32260 50 1 12636820 5743 14.95 1.11 12 0.65 3041.00 40937.00 49450 20250312 -8.09 20200 20240419 125.00 49450 -8.09 20250312 31500 44.29 20250307 49450 -8.09 20250312 20200 125.00 20240419 4.14 N 084110 500 63 억 1076614 N N 244 N 00 N
6 20250318 120701 57 100.00 KOSDAQ 제약 N N N N N 45800 -1650 5 -3.48 3528827850 76851 30.35 47150 48250 45000 61600 33250 47450 45917.39 8.52 0 -25525 51150 49300 46000 44150 40850 50225 45075 63 14150 500 32260 50 1 12636820 5788 15.06 1.12 12 0.61 3041.00 40937.00 49450 20250312 -7.38 20200 20240419 126.73 49450 -7.38 20250312 31500 45.40 20250307 49450 -7.38 20250312 20200 126.73 20240419 4.14 N 084110 500 63 억 1076614 N N 244 N 00 N
7 20250318 110659 57 100.00 KOSDAQ 제약 N N N N N 45450 -2000 5 -4.21 3200549900 69681 27.52 47150 48250 45000 61600 33250 47450 45931.02 8.52 0 -22790 51150 49300 46000 44150 40850 50225 45075 63 14150 500 32260 50 1 12636820 5743 14.95 1.11 12 0.55 3041.00 40937.00 49450 20250312 -8.09 20200 20240419 125.00 49450 -8.09 20250312 31500 44.29 20250307 49450 -8.09 20250312 20200 125.00 20240419 4.14 N 084110 500 63 억 1076614 N N 244 N 00 N
8 20250318 100702 57 100.00 KOSDAQ 제약 N N N N N 45400 -2050 5 -4.32 2816400550 61222 24.18 47150 48250 45000 61600 33250 47450 46002.61 8.52 0 -20083 51150 49300 46000 44150 40850 50225 45075 63 14150 500 32260 50 1 12636820 5737 14.93 1.11 12 0.48 3041.00 40937.00 49450 20250312 -8.19 20200 20240419 124.75 49450 -8.19 20250312 31500 44.13 20250307 49450 -8.19 20250312 20200 124.75 20240419 4.14 N 084110 500 63 억 1076614 N N 244 N 00 N
9 20250318 090704 57 100.00 KOSDAQ 제약 N N N N N 46800 -650 5 -1.37 526257550 11185 4.42 47150 48250 46500 61600 33250 47450 47049.58 8.52 0 -1499 51150 49300 46000 44150 40850 50225 45075 63 14150 500 32260 50 1 12636820 5914 15.39 1.14 12 0.09 3041.00 40937.00 49450 20250312 -5.36 20200 20240419 131.68 49450 -5.36 20250312 31500 48.57 20250307 49450 -5.36 20250312 20200 131.68 20240419 4.14 N 084110 500 63 억 1076614 N N 244 N 00 N
10 20250317 160659 57 100.00 KOSDAQ 제약 N N N N N 47450 3950 2 9.08 11405925200 251677 159.34 43750 47850 42700 56500 30450 43500 45318.38 8.57 0 4104 47300 45400 43950 42050 40600 44675 41325 63 13000 500 29580 50 1 12636820 5996 15.60 1.16 12 1.99 3041.00 40937.00 49450 20250312 -4.04 20200 20240419 134.90 49450 -4.04 20250312 31500 50.63 20250307 49450 -4.04 20250312 20200 134.90 20240419 4.25 N 084110 500 63 억 1083300 N N 244 N 00 N
11 20250317 150658 57 100.00 KOSDAQ 제약 N N N N N 47150 3650 2 8.39 10173064150 225695 142.89 43750 47400 42700 56500 30450 43500 45074.39 8.57 0 7019 47300 45400 43950 42050 40600 44675 41325 63 13000 500 29580 50 1 12636820 5958 15.50 1.15 12 1.79 3041.00 40937.00 49450 20250312 -4.65 20200 20240419 133.42 49450 -4.65 20250312 31500 49.68 20250307 49450 -4.65 20250312 20200 133.42 20240419 4.25 N 084110 500 63 억 1083300 N N 109 N 00 N
12 20250317 140659 57 100.00 KOSDAQ 제약 N N N N N 44350 850 2 1.95 6305644750 142705 90.35 43750 45850 42700 56500 30450 43500 44186.57 8.57 0 5328 47300 45400 43950 42050 40600 44675 41325 63 13000 500 29580 50 1 12636820 5604 14.58 1.08 12 1.13 3041.00 40937.00 49450 20250312 -10.31 20200 20240419 119.55 49450 -10.31 20250312 31500 40.79 20250307 49450 -10.31 20250312 20200 119.55 20240419 4.25 N 084110 500 63 억 1083300 N N 109 N 00 N