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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160413,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1079,31,2,2.96,1555617466,1351373,6587.89,1055,1220,1055,1362,734,1048,1151.14,0.67,0,-35689,1076,1062,1045,1031,1014,1069,1038,155,314,500,690,1,1,30979827,334,-3.18,0.82,12,4.36,-339.00,1323.00,1980,20240326,-45.51,797,20241210,35.38,1228,-12.13,20250123,960,12.40,20250102,1980,-45.51,20240326,797,35.38,20241210,0.02,N,034940,500,154 억,,208138,N,N,0,N,00,N
20250306,150412,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1072,24,2,2.29,1545477123,1341937,6541.89,1055,1220,1055,1362,734,1048,1151.68,0.67,0,-35543,1076,1062,1045,1031,1014,1069,1038,155,314,500,690,1,1,30979827,332,-3.16,0.81,12,4.33,-339.00,1323.00,1980,20240326,-45.86,797,20241210,34.50,1228,-12.70,20250123,960,11.67,20250102,1980,-45.86,20240326,797,34.50,20241210,0.02,N,034940,500,154 억,,208138,N,N,0,N,00,N
20250306,140412,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1080,32,2,3.05,1516323030,1314736,6409.28,1055,1220,1055,1362,734,1048,1153.33,0.67,0,-39982,1076,1062,1045,1031,1014,1069,1038,155,314,500,690,1,1,30979827,335,-3.19,0.82,12,4.24,-339.00,1323.00,1980,20240326,-45.45,797,20241210,35.51,1228,-12.05,20250123,960,12.50,20250102,1980,-45.45,20240326,797,35.51,20241210,0.02,N,034940,500,154 억,,208138,N,N,0,N,00,N
20250306,130412,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1083,35,2,3.34,1480693905,1281815,6248.79,1055,1220,1055,1362,734,1048,1155.15,0.67,0,-38807,1076,1062,1045,1031,1014,1069,1038,155,314,500,690,1,1,30979827,336,-3.19,0.82,12,4.14,-339.00,1323.00,1980,20240326,-45.30,797,20241210,35.88,1228,-11.81,20250123,960,12.81,20250102,1980,-45.30,20240326,797,35.88,20241210,0.02,N,034940,500,154 억,,208138,N,N,0,N,00,N
20250306,120412,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1075,27,2,2.58,1465899816,1268119,6182.03,1055,1220,1055,1362,734,1048,1155.96,0.67,0,-36231,1076,1062,1045,1031,1014,1069,1038,155,314,500,690,1,1,30979827,333,-3.17,0.81,12,4.09,-339.00,1323.00,1980,20240326,-45.71,797,20241210,34.88,1228,-12.46,20250123,960,11.98,20250102,1980,-45.71,20240326,797,34.88,20241210,0.02,N,034940,500,154 억,,208138,N,N,0,N,00,N
20250306,110411,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1079,31,2,2.96,1428643274,1233487,6013.20,1055,1220,1055,1362,734,1048,1158.22,0.67,0,-40504,1076,1062,1045,1031,1014,1069,1038,155,314,500,690,1,1,30979827,334,-3.18,0.82,12,3.98,-339.00,1323.00,1980,20240326,-45.51,797,20241210,35.38,1228,-12.13,20250123,960,12.40,20250102,1980,-45.51,20240326,797,35.38,20241210,0.02,N,034940,500,154 억,,208138,N,N,0,N,00,N
20250306,100412,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1114,66,2,6.30,1303549043,1118513,5452.70,1055,1220,1055,1362,734,1048,1165.43,0.67,0,-41571,1076,1062,1045,1031,1014,1069,1038,155,314,500,690,1,1,30979827,345,-3.29,0.84,12,3.61,-339.00,1323.00,1980,20240326,-43.74,797,20241210,39.77,1228,-9.28,20250123,960,16.04,20250102,1980,-43.74,20240326,797,39.77,20241210,0.02,N,034940,500,154 억,,208138,N,N,0,N,00,N
20250306,090414,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1059,11,2,1.05,2079800,1968,9.59,1055,1059,1055,1362,734,1048,1056.81,0.67,0,-124,1076,1062,1045,1031,1014,1069,1038,155,314,500,690,1,1,30979827,328,-3.12,0.80,12,0.01,-339.00,1323.00,1980,20240326,-46.52,797,20241210,32.87,1228,-13.76,20250123,960,10.31,20250102,1980,-46.52,20240326,797,32.87,20241210,0.02,N,034940,500,154 억,,208138,N,N,0,N,00,N
20250305,160409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1048,-3,5,-0.29,21366798,20513,73.31,1042,1059,1028,1366,736,1051,1041.62,0.66,0,2459,1087,1069,1055,1037,1023,1062,1030,155,315,500,690,1,1,30979827,325,-3.09,0.79,12,0.07,-339.00,1323.00,1980,20240326,-47.07,797,20241210,31.49,1228,-14.66,20250123,960,9.17,20250102,1980,-47.07,20240326,797,31.49,20241210,0.02,N,034940,500,154 억,,205679,N,N,0,N,00,N
20250305,150410,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1048,-3,5,-0.29,17105252,16438,58.75,1042,1059,1028,1366,736,1051,1040.59,0.66,0,-125,1087,1069,1055,1037,1023,1062,1030,155,315,500,690,1,1,30979827,325,-3.09,0.79,12,0.05,-339.00,1323.00,1980,20240326,-47.07,797,20241210,31.49,1228,-14.66,20250123,960,9.17,20250102,1980,-47.07,20240326,797,31.49,20241210,0.02,N,034940,500,154 억,,205679,N,N,0,N,00,N
20250305,140408,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1049,-2,5,-0.19,16184809,15559,55.61,1042,1059,1028,1366,736,1051,1040.22,0.66,0,-125,1087,1069,1055,1037,1023,1062,1030,155,315,500,690,1,1,30979827,325,-3.09,0.79,12,0.05,-339.00,1323.00,1980,20240326,-47.02,797,20241210,31.62,1228,-14.58,20250123,960,9.27,20250102,1980,-47.02,20240326,797,31.62,20241210,0.02,N,034940,500,154 억,,205679,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 20250306 160413 57 100.00 KOSDAQ 제약 N N N N N 1079 31 2 2.96 1555617466 1351373 6587.89 1055 1220 1055 1362 734 1048 1151.14 0.67 0 -35689 1076 1062 1045 1031 1014 1069 1038 155 314 500 690 1 1 30979827 334 -3.18 0.82 12 4.36 -339.00 1323.00 1980 20240326 -45.51 797 20241210 35.38 1228 -12.13 20250123 960 12.40 20250102 1980 -45.51 20240326 797 35.38 20241210 0.02 N 034940 500 154 억 208138 N N 0 N 00 N
3 20250306 150412 57 100.00 KOSDAQ 제약 N N N N N 1072 24 2 2.29 1545477123 1341937 6541.89 1055 1220 1055 1362 734 1048 1151.68 0.67 0 -35543 1076 1062 1045 1031 1014 1069 1038 155 314 500 690 1 1 30979827 332 -3.16 0.81 12 4.33 -339.00 1323.00 1980 20240326 -45.86 797 20241210 34.50 1228 -12.70 20250123 960 11.67 20250102 1980 -45.86 20240326 797 34.50 20241210 0.02 N 034940 500 154 억 208138 N N 0 N 00 N
4 20250306 140412 57 100.00 KOSDAQ 제약 N N N N N 1080 32 2 3.05 1516323030 1314736 6409.28 1055 1220 1055 1362 734 1048 1153.33 0.67 0 -39982 1076 1062 1045 1031 1014 1069 1038 155 314 500 690 1 1 30979827 335 -3.19 0.82 12 4.24 -339.00 1323.00 1980 20240326 -45.45 797 20241210 35.51 1228 -12.05 20250123 960 12.50 20250102 1980 -45.45 20240326 797 35.51 20241210 0.02 N 034940 500 154 억 208138 N N 0 N 00 N
5 20250306 130412 57 100.00 KOSDAQ 제약 N N N N N 1083 35 2 3.34 1480693905 1281815 6248.79 1055 1220 1055 1362 734 1048 1155.15 0.67 0 -38807 1076 1062 1045 1031 1014 1069 1038 155 314 500 690 1 1 30979827 336 -3.19 0.82 12 4.14 -339.00 1323.00 1980 20240326 -45.30 797 20241210 35.88 1228 -11.81 20250123 960 12.81 20250102 1980 -45.30 20240326 797 35.88 20241210 0.02 N 034940 500 154 억 208138 N N 0 N 00 N
6 20250306 120412 57 100.00 KOSDAQ 제약 N N N N N 1075 27 2 2.58 1465899816 1268119 6182.03 1055 1220 1055 1362 734 1048 1155.96 0.67 0 -36231 1076 1062 1045 1031 1014 1069 1038 155 314 500 690 1 1 30979827 333 -3.17 0.81 12 4.09 -339.00 1323.00 1980 20240326 -45.71 797 20241210 34.88 1228 -12.46 20250123 960 11.98 20250102 1980 -45.71 20240326 797 34.88 20241210 0.02 N 034940 500 154 억 208138 N N 0 N 00 N
7 20250306 110411 57 100.00 KOSDAQ 제약 N N N N N 1079 31 2 2.96 1428643274 1233487 6013.20 1055 1220 1055 1362 734 1048 1158.22 0.67 0 -40504 1076 1062 1045 1031 1014 1069 1038 155 314 500 690 1 1 30979827 334 -3.18 0.82 12 3.98 -339.00 1323.00 1980 20240326 -45.51 797 20241210 35.38 1228 -12.13 20250123 960 12.40 20250102 1980 -45.51 20240326 797 35.38 20241210 0.02 N 034940 500 154 억 208138 N N 0 N 00 N
8 20250306 100412 57 100.00 KOSDAQ 제약 N N N N N 1114 66 2 6.30 1303549043 1118513 5452.70 1055 1220 1055 1362 734 1048 1165.43 0.67 0 -41571 1076 1062 1045 1031 1014 1069 1038 155 314 500 690 1 1 30979827 345 -3.29 0.84 12 3.61 -339.00 1323.00 1980 20240326 -43.74 797 20241210 39.77 1228 -9.28 20250123 960 16.04 20250102 1980 -43.74 20240326 797 39.77 20241210 0.02 N 034940 500 154 억 208138 N N 0 N 00 N
9 20250306 090414 57 100.00 KOSDAQ 제약 N N N N N 1059 11 2 1.05 2079800 1968 9.59 1055 1059 1055 1362 734 1048 1056.81 0.67 0 -124 1076 1062 1045 1031 1014 1069 1038 155 314 500 690 1 1 30979827 328 -3.12 0.80 12 0.01 -339.00 1323.00 1980 20240326 -46.52 797 20241210 32.87 1228 -13.76 20250123 960 10.31 20250102 1980 -46.52 20240326 797 32.87 20241210 0.02 N 034940 500 154 억 208138 N N 0 N 00 N
10 20250305 160409 57 100.00 KOSDAQ 제약 N N N N N 1048 -3 5 -0.29 21366798 20513 73.31 1042 1059 1028 1366 736 1051 1041.62 0.66 0 2459 1087 1069 1055 1037 1023 1062 1030 155 315 500 690 1 1 30979827 325 -3.09 0.79 12 0.07 -339.00 1323.00 1980 20240326 -47.07 797 20241210 31.49 1228 -14.66 20250123 960 9.17 20250102 1980 -47.07 20240326 797 31.49 20241210 0.02 N 034940 500 154 억 205679 N N 0 N 00 N
11 20250305 150410 57 100.00 KOSDAQ 제약 N N N N N 1048 -3 5 -0.29 17105252 16438 58.75 1042 1059 1028 1366 736 1051 1040.59 0.66 0 -125 1087 1069 1055 1037 1023 1062 1030 155 315 500 690 1 1 30979827 325 -3.09 0.79 12 0.05 -339.00 1323.00 1980 20240326 -47.07 797 20241210 31.49 1228 -14.66 20250123 960 9.17 20250102 1980 -47.07 20240326 797 31.49 20241210 0.02 N 034940 500 154 억 205679 N N 0 N 00 N
12 20250305 140408 57 100.00 KOSDAQ 제약 N N N N N 1049 -2 5 -0.19 16184809 15559 55.61 1042 1059 1028 1366 736 1051 1040.22 0.66 0 -125 1087 1069 1055 1037 1023 1062 1030 155 315 500 690 1 1 30979827 325 -3.09 0.79 12 0.05 -339.00 1323.00 1980 20240326 -47.02 797 20241210 31.62 1228 -14.58 20250123 960 9.27 20250102 1980 -47.02 20240326 797 31.62 20241210 0.02 N 034940 500 154 억 205679 N N 0 N 00 N