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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44350,850,2,1.95,5943663750,134527,85.17,43750,45850,42700,56500,30450,43500,44181.94,8.57,0,7466,47300,45400,43950,42050,40600,44675,41325,63,13000,500,29580,50,1,12636820,5604,14.58,1.08,12,1.06,3041.00,40937.00,49450,20250312,-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
20250317,120658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44700,1200,2,2.76,5255421125,119021,75.35,43750,45850,42700,56500,30450,43500,44155.41,8.57,0,11267,47300,45400,43950,42050,40600,44675,41325,63,13000,500,29580,50,1,12636820,5649,14.70,1.09,12,0.94,3041.00,40937.00,49450,20250312,-9.61,20200,20240419,121.29,49450,-9.61,20250312,31500,41.90,20250307,49450,-9.61,20250312,20200,121.29,20240419,4.25,N,084110,500,63 억,,1083300,N,N,109,N,00,N
20250317,110700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45500,2000,2,4.60,3901049250,88869,56.26,43750,45500,42700,56500,30450,43500,43896.63,8.57,0,9565,47300,45400,43950,42050,40600,44675,41325,63,13000,500,29580,50,1,12636820,5750,14.96,1.11,12,0.70,3041.00,40937.00,49450,20250312,-7.99,20200,20240419,125.25,49450,-7.99,20250312,31500,44.44,20250307,49450,-7.99,20250312,20200,125.25,20240419,4.25,N,084110,500,63 억,,1083300,N,N,109,N,00,N
20250317,100658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,43600,100,2,0.23,2343634775,53766,34.04,43750,45200,42700,56500,30450,43500,43589.53,8.57,0,3984,47300,45400,43950,42050,40600,44675,41325,63,13000,500,29580,50,1,12636820,5510,14.34,1.07,12,0.43,3041.00,40937.00,49450,20250312,-11.83,20200,20240419,115.84,49450,-11.83,20250312,31500,38.41,20250307,49450,-11.83,20250312,20200,115.84,20240419,4.25,N,084110,500,63 억,,1083300,N,N,109,N,00,N
20250317,090659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,43950,450,2,1.03,407359275,9336,5.91,43750,44050,42900,56500,30450,43500,43633.17,8.57,0,593,47300,45400,43950,42050,40600,44675,41325,63,13000,500,29580,50,1,12636820,5554,14.45,1.07,12,0.07,3041.00,40937.00,49450,20250312,-11.12,20200,20240419,117.57,49450,-11.12,20250312,31500,39.52,20250307,49450,-11.12,20250312,20200,117.57,20240419,4.25,N,084110,500,63 억,,1083300,N,N,109,N,00,N
20250314,160657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,43500,-650,5,-1.47,6965353675,157576,63.34,44150,45850,42500,57300,30950,44150,44205.44,8.58,0,9708,49450,46800,45300,42650,41150,46050,41900,63,13150,500,30020,50,1,12636820,5497,14.30,1.06,12,1.25,3041.00,40937.00,49450,20250312,-12.03,20200,20240419,115.35,49450,-12.03,20250312,31500,38.10,20250307,49450,-12.03,20250312,20200,115.35,20240419,4.12,N,084110,500,63 억,,1084115,N,N,109,N,00,N
20250314,150701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44050,-100,5,-0.23,6575311075,148635,59.74,44150,45850,42500,57300,30950,44150,44237.99,8.58,0,7805,49450,46800,45300,42650,41150,46050,41900,63,13150,500,30020,50,1,12636820,5567,14.49,1.08,12,1.18,3041.00,40937.00,49450,20250312,-10.92,20200,20240419,118.07,49450,-10.92,20250312,31500,39.84,20250307,49450,-10.92,20250312,20200,118.07,20240419,4.12,N,084110,500,63 억,,1084115,N,N,105,N,00,N
20250314,140656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44000,-150,5,-0.34,6030605425,136238,54.76,44150,45850,42500,57300,30950,44150,44265.24,8.58,0,9685,49450,46800,45300,42650,41150,46050,41900,63,13150,500,30020,50,1,12636820,5560,14.47,1.07,12,1.08,3041.00,40937.00,49450,20250312,-11.02,20200,20240419,117.82,49450,-11.02,20250312,31500,39.68,20250307,49450,-11.02,20250312,20200,117.82,20240419,4.12,N,084110,500,63 억,,1084115,N,N,105,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 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
3 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
4 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
5 20250317 130659 57 100.00 KOSDAQ 제약 N N N N N 44350 850 2 1.95 5943663750 134527 85.17 43750 45850 42700 56500 30450 43500 44181.94 8.57 0 7466 47300 45400 43950 42050 40600 44675 41325 63 13000 500 29580 50 1 12636820 5604 14.58 1.08 12 1.06 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
6 20250317 120658 57 100.00 KOSDAQ 제약 N N N N N 44700 1200 2 2.76 5255421125 119021 75.35 43750 45850 42700 56500 30450 43500 44155.41 8.57 0 11267 47300 45400 43950 42050 40600 44675 41325 63 13000 500 29580 50 1 12636820 5649 14.70 1.09 12 0.94 3041.00 40937.00 49450 20250312 -9.61 20200 20240419 121.29 49450 -9.61 20250312 31500 41.90 20250307 49450 -9.61 20250312 20200 121.29 20240419 4.25 N 084110 500 63 억 1083300 N N 109 N 00 N
7 20250317 110700 57 100.00 KOSDAQ 제약 N N N N N 45500 2000 2 4.60 3901049250 88869 56.26 43750 45500 42700 56500 30450 43500 43896.63 8.57 0 9565 47300 45400 43950 42050 40600 44675 41325 63 13000 500 29580 50 1 12636820 5750 14.96 1.11 12 0.70 3041.00 40937.00 49450 20250312 -7.99 20200 20240419 125.25 49450 -7.99 20250312 31500 44.44 20250307 49450 -7.99 20250312 20200 125.25 20240419 4.25 N 084110 500 63 억 1083300 N N 109 N 00 N
8 20250317 100658 57 100.00 KOSDAQ 제약 N N N N N 43600 100 2 0.23 2343634775 53766 34.04 43750 45200 42700 56500 30450 43500 43589.53 8.57 0 3984 47300 45400 43950 42050 40600 44675 41325 63 13000 500 29580 50 1 12636820 5510 14.34 1.07 12 0.43 3041.00 40937.00 49450 20250312 -11.83 20200 20240419 115.84 49450 -11.83 20250312 31500 38.41 20250307 49450 -11.83 20250312 20200 115.84 20240419 4.25 N 084110 500 63 억 1083300 N N 109 N 00 N
9 20250317 090659 57 100.00 KOSDAQ 제약 N N N N N 43950 450 2 1.03 407359275 9336 5.91 43750 44050 42900 56500 30450 43500 43633.17 8.57 0 593 47300 45400 43950 42050 40600 44675 41325 63 13000 500 29580 50 1 12636820 5554 14.45 1.07 12 0.07 3041.00 40937.00 49450 20250312 -11.12 20200 20240419 117.57 49450 -11.12 20250312 31500 39.52 20250307 49450 -11.12 20250312 20200 117.57 20240419 4.25 N 084110 500 63 억 1083300 N N 109 N 00 N
10 20250314 160657 57 100.00 KOSDAQ 제약 N N N N N 43500 -650 5 -1.47 6965353675 157576 63.34 44150 45850 42500 57300 30950 44150 44205.44 8.58 0 9708 49450 46800 45300 42650 41150 46050 41900 63 13150 500 30020 50 1 12636820 5497 14.30 1.06 12 1.25 3041.00 40937.00 49450 20250312 -12.03 20200 20240419 115.35 49450 -12.03 20250312 31500 38.10 20250307 49450 -12.03 20250312 20200 115.35 20240419 4.12 N 084110 500 63 억 1084115 N N 109 N 00 N
11 20250314 150701 57 100.00 KOSDAQ 제약 N N N N N 44050 -100 5 -0.23 6575311075 148635 59.74 44150 45850 42500 57300 30950 44150 44237.99 8.58 0 7805 49450 46800 45300 42650 41150 46050 41900 63 13150 500 30020 50 1 12636820 5567 14.49 1.08 12 1.18 3041.00 40937.00 49450 20250312 -10.92 20200 20240419 118.07 49450 -10.92 20250312 31500 39.84 20250307 49450 -10.92 20250312 20200 118.07 20240419 4.12 N 084110 500 63 억 1084115 N N 105 N 00 N
12 20250314 140656 57 100.00 KOSDAQ 제약 N N N N N 44000 -150 5 -0.34 6030605425 136238 54.76 44150 45850 42500 57300 30950 44150 44265.24 8.58 0 9685 49450 46800 45300 42650 41150 46050 41900 63 13150 500 30020 50 1 12636820 5560 14.47 1.07 12 1.08 3041.00 40937.00 49450 20250312 -11.02 20200 20240419 117.82 49450 -11.02 20250312 31500 39.68 20250307 49450 -11.02 20250312 20200 117.82 20240419 4.12 N 084110 500 63 억 1084115 N N 105 N 00 N