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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1080,-26,5,-2.35,38920409,35739,50.59,1115,1115,1074,1437,775,1106,1089.08,0.70,0,-2292,1123,1114,1101,1092,1079,1108,1086,155,331,500,720,1,1,30979827,335,-3.19,0.82,12,0.12,-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,,217468,N,N,0,N,00,N
20250313,150422,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1090,-16,5,-1.45,37535772,34457,48.78,1115,1115,1074,1437,775,1106,1089.35,0.70,0,-2127,1123,1114,1101,1092,1079,1108,1086,155,331,500,720,1,1,30979827,338,-3.22,0.82,12,0.11,-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,,217468,N,N,0,N,00,N
20250313,140421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1082,-24,5,-2.17,35581684,32655,46.23,1115,1115,1074,1437,775,1106,1089.62,0.70,0,-1540,1123,1114,1101,1092,1079,1108,1086,155,331,500,720,1,1,30979827,335,-3.19,0.82,12,0.11,-339.00,1323.00,1980,20240326,-45.35,797,20241210,35.76,1228,-11.89,20250123,960,12.71,20250102,1980,-45.35,20240326,797,35.76,20241210,0.02,N,034940,500,154 억,,217468,N,N,0,N,00,N
20250313,130421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1091,-15,5,-1.36,32725592,30014,42.49,1115,1115,1075,1437,775,1106,1090.34,0.70,0,-1841,1123,1114,1101,1092,1079,1108,1086,155,331,500,720,1,1,30979827,338,-3.22,0.82,12,0.10,-339.00,1323.00,1980,20240326,-44.90,797,20241210,36.89,1228,-11.16,20250123,960,13.65,20250102,1980,-44.90,20240326,797,36.89,20241210,0.02,N,034940,500,154 억,,217468,N,N,0,N,00,N
20250313,120422,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1099,-7,5,-0.63,20146246,18417,26.07,1115,1115,1080,1437,775,1106,1093.89,0.70,0,-1278,1123,1114,1101,1092,1079,1108,1086,155,331,500,720,1,1,30979827,340,-3.24,0.83,12,0.06,-339.00,1323.00,1980,20240326,-44.49,797,20241210,37.89,1228,-10.50,20250123,960,14.48,20250102,1980,-44.49,20240326,797,37.89,20241210,0.02,N,034940,500,154 억,,217468,N,N,0,N,00,N
20250313,110421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1100,-6,5,-0.54,18996947,17364,24.58,1115,1115,1080,1437,775,1106,1094.04,0.70,0,-1204,1123,1114,1101,1092,1079,1108,1086,155,331,500,720,1,1,30979827,341,-3.24,0.83,12,0.06,-339.00,1323.00,1980,20240326,-44.44,797,20241210,38.02,1228,-10.42,20250123,960,14.58,20250102,1980,-44.44,20240326,797,38.02,20241210,0.02,N,034940,500,154 억,,217468,N,N,0,N,00,N
20250313,100421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1094,-12,5,-1.08,11446105,10456,14.80,1115,1115,1080,1437,775,1106,1094.69,0.70,0,-2159,1123,1114,1101,1092,1079,1108,1086,155,331,500,720,1,1,30979827,339,-3.23,0.83,12,0.03,-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,,217468,N,N,0,N,00,N
20250313,090422,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1110,4,2,0.36,1591841,1431,2.03,1115,1115,1103,1437,775,1106,1112.40,0.70,0,-831,1123,1114,1101,1092,1079,1108,1086,155,331,500,720,1,1,30979827,344,-3.27,0.84,12,0.00,-339.00,1323.00,1980,20240326,-43.94,797,20241210,39.27,1228,-9.61,20250123,960,15.62,20250102,1980,-43.94,20240326,797,39.27,20241210,0.02,N,034940,500,154 억,,217468,N,N,0,N,00,N
20250312,160419,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1106,-4,5,-0.36,76600671,70036,77.57,1110,1110,1088,1443,777,1110,1093.73,0.63,0,20840,1157,1133,1088,1064,1019,1145,1076,155,333,500,730,1,1,30979827,343,-3.26,0.84,12,0.23,-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,,196628,N,N,0,N,00,N
20250312,150420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1103,-7,5,-0.63,70834708,64815,71.79,1110,1110,1088,1443,777,1110,1092.88,0.63,0,21916,1157,1133,1088,1064,1019,1145,1076,155,333,500,730,1,1,30979827,342,-3.25,0.83,12,0.21,-339.00,1323.00,1980,20240326,-44.29,797,20241210,38.39,1228,-10.18,20250123,960,14.90,20250102,1980,-44.29,20240326,797,38.39,20241210,0.02,N,034940,500,154 억,,196628,N,N,0,N,00,N
20250312,140419,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1099,-11,5,-0.99,62413244,57139,63.29,1110,1110,1088,1443,777,1110,1092.31,0.63,0,22015,1157,1133,1088,1064,1019,1145,1076,155,333,500,730,1,1,30979827,340,-3.24,0.83,12,0.18,-339.00,1323.00,1980,20240326,-44.49,797,20241210,37.89,1228,-10.50,20250123,960,14.48,20250102,1980,-44.49,20240326,797,37.89,20241210,0.02,N,034940,500,154 억,,196628,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 20250313 160421 57 100.00 KOSDAQ 제약 N N N N N 1080 -26 5 -2.35 38920409 35739 50.59 1115 1115 1074 1437 775 1106 1089.08 0.70 0 -2292 1123 1114 1101 1092 1079 1108 1086 155 331 500 720 1 1 30979827 335 -3.19 0.82 12 0.12 -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 217468 N N 0 N 00 N
3 20250313 150422 57 100.00 KOSDAQ 제약 N N N N N 1090 -16 5 -1.45 37535772 34457 48.78 1115 1115 1074 1437 775 1106 1089.35 0.70 0 -2127 1123 1114 1101 1092 1079 1108 1086 155 331 500 720 1 1 30979827 338 -3.22 0.82 12 0.11 -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 217468 N N 0 N 00 N
4 20250313 140421 57 100.00 KOSDAQ 제약 N N N N N 1082 -24 5 -2.17 35581684 32655 46.23 1115 1115 1074 1437 775 1106 1089.62 0.70 0 -1540 1123 1114 1101 1092 1079 1108 1086 155 331 500 720 1 1 30979827 335 -3.19 0.82 12 0.11 -339.00 1323.00 1980 20240326 -45.35 797 20241210 35.76 1228 -11.89 20250123 960 12.71 20250102 1980 -45.35 20240326 797 35.76 20241210 0.02 N 034940 500 154 억 217468 N N 0 N 00 N
5 20250313 130421 57 100.00 KOSDAQ 제약 N N N N N 1091 -15 5 -1.36 32725592 30014 42.49 1115 1115 1075 1437 775 1106 1090.34 0.70 0 -1841 1123 1114 1101 1092 1079 1108 1086 155 331 500 720 1 1 30979827 338 -3.22 0.82 12 0.10 -339.00 1323.00 1980 20240326 -44.90 797 20241210 36.89 1228 -11.16 20250123 960 13.65 20250102 1980 -44.90 20240326 797 36.89 20241210 0.02 N 034940 500 154 억 217468 N N 0 N 00 N
6 20250313 120422 57 100.00 KOSDAQ 제약 N N N N N 1099 -7 5 -0.63 20146246 18417 26.07 1115 1115 1080 1437 775 1106 1093.89 0.70 0 -1278 1123 1114 1101 1092 1079 1108 1086 155 331 500 720 1 1 30979827 340 -3.24 0.83 12 0.06 -339.00 1323.00 1980 20240326 -44.49 797 20241210 37.89 1228 -10.50 20250123 960 14.48 20250102 1980 -44.49 20240326 797 37.89 20241210 0.02 N 034940 500 154 억 217468 N N 0 N 00 N
7 20250313 110421 57 100.00 KOSDAQ 제약 N N N N N 1100 -6 5 -0.54 18996947 17364 24.58 1115 1115 1080 1437 775 1106 1094.04 0.70 0 -1204 1123 1114 1101 1092 1079 1108 1086 155 331 500 720 1 1 30979827 341 -3.24 0.83 12 0.06 -339.00 1323.00 1980 20240326 -44.44 797 20241210 38.02 1228 -10.42 20250123 960 14.58 20250102 1980 -44.44 20240326 797 38.02 20241210 0.02 N 034940 500 154 억 217468 N N 0 N 00 N
8 20250313 100421 57 100.00 KOSDAQ 제약 N N N N N 1094 -12 5 -1.08 11446105 10456 14.80 1115 1115 1080 1437 775 1106 1094.69 0.70 0 -2159 1123 1114 1101 1092 1079 1108 1086 155 331 500 720 1 1 30979827 339 -3.23 0.83 12 0.03 -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 217468 N N 0 N 00 N
9 20250313 090422 57 100.00 KOSDAQ 제약 N N N N N 1110 4 2 0.36 1591841 1431 2.03 1115 1115 1103 1437 775 1106 1112.40 0.70 0 -831 1123 1114 1101 1092 1079 1108 1086 155 331 500 720 1 1 30979827 344 -3.27 0.84 12 0.00 -339.00 1323.00 1980 20240326 -43.94 797 20241210 39.27 1228 -9.61 20250123 960 15.62 20250102 1980 -43.94 20240326 797 39.27 20241210 0.02 N 034940 500 154 억 217468 N N 0 N 00 N
10 20250312 160419 57 100.00 KOSDAQ 제약 N N N N N 1106 -4 5 -0.36 76600671 70036 77.57 1110 1110 1088 1443 777 1110 1093.73 0.63 0 20840 1157 1133 1088 1064 1019 1145 1076 155 333 500 730 1 1 30979827 343 -3.26 0.84 12 0.23 -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 196628 N N 0 N 00 N
11 20250312 150420 57 100.00 KOSDAQ 제약 N N N N N 1103 -7 5 -0.63 70834708 64815 71.79 1110 1110 1088 1443 777 1110 1092.88 0.63 0 21916 1157 1133 1088 1064 1019 1145 1076 155 333 500 730 1 1 30979827 342 -3.25 0.83 12 0.21 -339.00 1323.00 1980 20240326 -44.29 797 20241210 38.39 1228 -10.18 20250123 960 14.90 20250102 1980 -44.29 20240326 797 38.39 20241210 0.02 N 034940 500 154 억 196628 N N 0 N 00 N
12 20250312 140419 57 100.00 KOSDAQ 제약 N N N N N 1099 -11 5 -0.99 62413244 57139 63.29 1110 1110 1088 1443 777 1110 1092.31 0.63 0 22015 1157 1133 1088 1064 1019 1145 1076 155 333 500 730 1 1 30979827 340 -3.24 0.83 12 0.18 -339.00 1323.00 1980 20240326 -44.49 797 20241210 37.89 1228 -10.50 20250123 960 14.48 20250102 1980 -44.49 20240326 797 37.89 20241210 0.02 N 034940 500 154 억 196628 N N 0 N 00 N