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
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
20250306,160637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32950,-400,5,-1.20,820727200,24766,44.48,33800,33850,32550,43350,23350,33350,33139.27,8.01,0,-201,34916,34132,33116,32332,31316,34525,32725,63,10000,500,22670,50,1,12636820,4164,10.84,0.80,12,0.20,3041.00,40937.00,48750,20241220,-32.41,20200,20240419,63.12,45900,-28.21,20250102,31650,4.11,20250304,48750,-32.41,20241220,20200,63.12,20240419,4.19,N,084110,500,63 억,,1011623,N,N,7,N,00,N
20250306,150637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32750,-600,5,-1.80,804640900,24275,43.60,33800,33850,32550,43350,23350,33350,33146.90,8.01,0,-295,34916,34132,33116,32332,31316,34525,32725,63,10000,500,22670,50,1,12636820,4139,10.77,0.80,12,0.19,3041.00,40937.00,48750,20241220,-32.82,20200,20240419,62.13,45900,-28.65,20250102,31650,3.48,20250304,48750,-32.82,20241220,20200,62.13,20240419,4.19,N,084110,500,63 억,,1011623,N,N,7,N,00,N
20250306,140636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33050,-300,5,-0.90,555408600,16693,29.98,33800,33850,32950,43350,23350,33350,33271.95,8.01,0,-2731,34916,34132,33116,32332,31316,34525,32725,63,10000,500,22670,50,1,12636820,4176,10.87,0.81,12,0.13,3041.00,40937.00,48750,20241220,-32.21,20200,20240419,63.61,45900,-28.00,20250102,31650,4.42,20250304,48750,-32.21,20241220,20200,63.61,20240419,4.19,N,084110,500,63 억,,1011623,N,N,7,N,00,N
20250306,130638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33150,-200,5,-0.60,478157450,14361,25.79,33800,33850,32950,43350,23350,33350,33295.55,8.01,0,-2475,34916,34132,33116,32332,31316,34525,32725,63,10000,500,22670,50,1,12636820,4189,10.90,0.81,12,0.11,3041.00,40937.00,48750,20241220,-32.00,20200,20240419,64.11,45900,-27.78,20250102,31650,4.74,20250304,48750,-32.00,20241220,20200,64.11,20240419,4.19,N,084110,500,63 억,,1011623,N,N,7,N,00,N
20250306,120636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33350,0,3,0.00,441115350,13247,23.79,33800,33850,32950,43350,23350,33350,33299.26,8.01,0,-2036,34916,34132,33116,32332,31316,34525,32725,63,10000,500,22670,50,1,12636820,4214,10.97,0.81,12,0.10,3041.00,40937.00,48750,20241220,-31.59,20200,20240419,65.10,45900,-27.34,20250102,31650,5.37,20250304,48750,-31.59,20241220,20200,65.10,20240419,4.19,N,084110,500,63 억,,1011623,N,N,7,N,00,N
20250306,110634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33250,-100,5,-0.30,342144900,10273,18.45,33800,33850,32950,43350,23350,33350,33305.26,8.01,0,-2291,34916,34132,33116,32332,31316,34525,32725,63,10000,500,22670,50,1,12636820,4202,10.93,0.81,12,0.08,3041.00,40937.00,48750,20241220,-31.79,20200,20240419,64.60,45900,-27.56,20250102,31650,5.06,20250304,48750,-31.79,20241220,20200,64.60,20240419,4.19,N,084110,500,63 억,,1011623,N,N,7,N,00,N
20250306,100636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33450,100,2,0.30,229376800,6896,12.38,33800,33850,32950,43350,23350,33350,33262.30,8.01,0,-592,34916,34132,33116,32332,31316,34525,32725,63,10000,500,22670,50,1,12636820,4227,11.00,0.82,12,0.05,3041.00,40937.00,48750,20241220,-31.38,20200,20240419,65.59,45900,-27.12,20250102,31650,5.69,20250304,48750,-31.38,20241220,20200,65.59,20240419,4.19,N,084110,500,63 억,,1011623,N,N,7,N,00,N
20250306,090640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33400,50,2,0.15,37515850,1122,2.02,33800,33850,33250,43350,23350,33350,33436.59,8.01,0,76,34916,34132,33116,32332,31316,34525,32725,63,10000,500,22670,50,1,12636820,4221,10.98,0.82,12,0.01,3041.00,40937.00,48750,20241220,-31.49,20200,20240419,65.35,45900,-27.23,20250102,31650,5.53,20250304,48750,-31.49,20241220,20200,65.35,20240419,4.19,N,084110,500,63 억,,1011623,N,N,7,N,00,N
20250305,160630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33350,1350,2,4.22,1849420150,55565,122.78,32100,33900,32100,41600,22400,32000,33283.90,7.92,0,10459,33700,32850,32250,31400,30800,32550,31100,63,9600,500,21760,50,1,12636820,4214,10.97,0.81,12,0.44,3041.00,40937.00,48750,20241220,-31.59,20200,20240419,65.10,45900,-27.34,20250102,31650,5.37,20250304,48750,-31.59,20241220,20200,65.10,20240419,4.18,N,084110,500,63 억,,1001409,N,N,7,N,00,N
20250305,150632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33700,1700,2,5.31,1408034050,42365,93.61,32100,33900,32100,41600,22400,32000,33235.79,7.92,0,3279,33700,32850,32250,31400,30800,32550,31100,63,9600,500,21760,50,1,12636820,4259,11.08,0.82,12,0.34,3041.00,40937.00,48750,20241220,-30.87,20200,20240419,66.83,45900,-26.58,20250102,31650,6.48,20250304,48750,-30.87,20241220,20200,66.83,20240419,4.18,N,084110,500,63 억,,1001409,N,N,0,N,00,N
20250305,140631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33750,1750,2,5.47,1034913200,31278,69.11,32100,33750,32100,41600,22400,32000,33087.58,7.92,0,1,33700,32850,32250,31400,30800,32550,31100,63,9600,500,21760,50,1,12636820,4265,11.10,0.82,12,0.25,3041.00,40937.00,48750,20241220,-30.77,20200,20240419,67.08,45900,-26.47,20250102,31650,6.64,20250304,48750,-30.77,20241220,20200,67.08,20240419,4.18,N,084110,500,63 억,,1001409,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 160637 57 100.00 KOSDAQ 제약 N N N N N 32950 -400 5 -1.20 820727200 24766 44.48 33800 33850 32550 43350 23350 33350 33139.27 8.01 0 -201 34916 34132 33116 32332 31316 34525 32725 63 10000 500 22670 50 1 12636820 4164 10.84 0.80 12 0.20 3041.00 40937.00 48750 20241220 -32.41 20200 20240419 63.12 45900 -28.21 20250102 31650 4.11 20250304 48750 -32.41 20241220 20200 63.12 20240419 4.19 N 084110 500 63 억 1011623 N N 7 N 00 N
3 20250306 150637 57 100.00 KOSDAQ 제약 N N N N N 32750 -600 5 -1.80 804640900 24275 43.60 33800 33850 32550 43350 23350 33350 33146.90 8.01 0 -295 34916 34132 33116 32332 31316 34525 32725 63 10000 500 22670 50 1 12636820 4139 10.77 0.80 12 0.19 3041.00 40937.00 48750 20241220 -32.82 20200 20240419 62.13 45900 -28.65 20250102 31650 3.48 20250304 48750 -32.82 20241220 20200 62.13 20240419 4.19 N 084110 500 63 억 1011623 N N 7 N 00 N
4 20250306 140636 57 100.00 KOSDAQ 제약 N N N N N 33050 -300 5 -0.90 555408600 16693 29.98 33800 33850 32950 43350 23350 33350 33271.95 8.01 0 -2731 34916 34132 33116 32332 31316 34525 32725 63 10000 500 22670 50 1 12636820 4176 10.87 0.81 12 0.13 3041.00 40937.00 48750 20241220 -32.21 20200 20240419 63.61 45900 -28.00 20250102 31650 4.42 20250304 48750 -32.21 20241220 20200 63.61 20240419 4.19 N 084110 500 63 억 1011623 N N 7 N 00 N
5 20250306 130638 57 100.00 KOSDAQ 제약 N N N N N 33150 -200 5 -0.60 478157450 14361 25.79 33800 33850 32950 43350 23350 33350 33295.55 8.01 0 -2475 34916 34132 33116 32332 31316 34525 32725 63 10000 500 22670 50 1 12636820 4189 10.90 0.81 12 0.11 3041.00 40937.00 48750 20241220 -32.00 20200 20240419 64.11 45900 -27.78 20250102 31650 4.74 20250304 48750 -32.00 20241220 20200 64.11 20240419 4.19 N 084110 500 63 억 1011623 N N 7 N 00 N
6 20250306 120636 57 100.00 KOSDAQ 제약 N N N N N 33350 0 3 0.00 441115350 13247 23.79 33800 33850 32950 43350 23350 33350 33299.26 8.01 0 -2036 34916 34132 33116 32332 31316 34525 32725 63 10000 500 22670 50 1 12636820 4214 10.97 0.81 12 0.10 3041.00 40937.00 48750 20241220 -31.59 20200 20240419 65.10 45900 -27.34 20250102 31650 5.37 20250304 48750 -31.59 20241220 20200 65.10 20240419 4.19 N 084110 500 63 억 1011623 N N 7 N 00 N
7 20250306 110634 57 100.00 KOSDAQ 제약 N N N N N 33250 -100 5 -0.30 342144900 10273 18.45 33800 33850 32950 43350 23350 33350 33305.26 8.01 0 -2291 34916 34132 33116 32332 31316 34525 32725 63 10000 500 22670 50 1 12636820 4202 10.93 0.81 12 0.08 3041.00 40937.00 48750 20241220 -31.79 20200 20240419 64.60 45900 -27.56 20250102 31650 5.06 20250304 48750 -31.79 20241220 20200 64.60 20240419 4.19 N 084110 500 63 억 1011623 N N 7 N 00 N
8 20250306 100636 57 100.00 KOSDAQ 제약 N N N N N 33450 100 2 0.30 229376800 6896 12.38 33800 33850 32950 43350 23350 33350 33262.30 8.01 0 -592 34916 34132 33116 32332 31316 34525 32725 63 10000 500 22670 50 1 12636820 4227 11.00 0.82 12 0.05 3041.00 40937.00 48750 20241220 -31.38 20200 20240419 65.59 45900 -27.12 20250102 31650 5.69 20250304 48750 -31.38 20241220 20200 65.59 20240419 4.19 N 084110 500 63 억 1011623 N N 7 N 00 N
9 20250306 090640 57 100.00 KOSDAQ 제약 N N N N N 33400 50 2 0.15 37515850 1122 2.02 33800 33850 33250 43350 23350 33350 33436.59 8.01 0 76 34916 34132 33116 32332 31316 34525 32725 63 10000 500 22670 50 1 12636820 4221 10.98 0.82 12 0.01 3041.00 40937.00 48750 20241220 -31.49 20200 20240419 65.35 45900 -27.23 20250102 31650 5.53 20250304 48750 -31.49 20241220 20200 65.35 20240419 4.19 N 084110 500 63 억 1011623 N N 7 N 00 N
10 20250305 160630 57 100.00 KOSDAQ 제약 N N N N N 33350 1350 2 4.22 1849420150 55565 122.78 32100 33900 32100 41600 22400 32000 33283.90 7.92 0 10459 33700 32850 32250 31400 30800 32550 31100 63 9600 500 21760 50 1 12636820 4214 10.97 0.81 12 0.44 3041.00 40937.00 48750 20241220 -31.59 20200 20240419 65.10 45900 -27.34 20250102 31650 5.37 20250304 48750 -31.59 20241220 20200 65.10 20240419 4.18 N 084110 500 63 억 1001409 N N 7 N 00 N
11 20250305 150632 57 100.00 KOSDAQ 제약 N N N N N 33700 1700 2 5.31 1408034050 42365 93.61 32100 33900 32100 41600 22400 32000 33235.79 7.92 0 3279 33700 32850 32250 31400 30800 32550 31100 63 9600 500 21760 50 1 12636820 4259 11.08 0.82 12 0.34 3041.00 40937.00 48750 20241220 -30.87 20200 20240419 66.83 45900 -26.58 20250102 31650 6.48 20250304 48750 -30.87 20241220 20200 66.83 20240419 4.18 N 084110 500 63 억 1001409 N N 0 N 00 N
12 20250305 140631 57 100.00 KOSDAQ 제약 N N N N N 33750 1750 2 5.47 1034913200 31278 69.11 32100 33750 32100 41600 22400 32000 33087.58 7.92 0 1 33700 32850 32250 31400 30800 32550 31100 63 9600 500 21760 50 1 12636820 4265 11.10 0.82 12 0.25 3041.00 40937.00 48750 20241220 -30.77 20200 20240419 67.08 45900 -26.47 20250102 31650 6.64 20250304 48750 -30.77 20241220 20200 67.08 20240419 4.18 N 084110 500 63 억 1001409 N N 0 N 00 N