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
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
20250313,160653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44150,-2900,5,-6.16,11322332600,247534,42.91,46500,47950,43800,61100,32950,47050,45740.00,8.18,0,37281,53716,50382,46116,42782,38516,52050,44450,63,14050,500,31990,50,1,12636820,5579,14.52,1.08,12,1.96,3041.00,40937.00,49450,20250312,-10.72,20200,20240419,118.56,49450,-10.72,20250312,31500,40.16,20250307,49450,-10.72,20250312,20200,118.56,20240419,4.09,N,084110,500,63 억,,1033318,N,N,105,N,00,N
20250313,150653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44250,-2800,5,-5.95,10920197250,238419,41.33,46500,47950,43800,61100,32950,47050,45801.97,8.18,0,37759,53716,50382,46116,42782,38516,52050,44450,63,14050,500,31990,50,1,12636820,5592,14.55,1.08,12,1.89,3041.00,40937.00,49450,20250312,-10.52,20200,20240419,119.06,49450,-10.52,20250312,31500,40.48,20250307,49450,-10.52,20250312,20200,119.06,20240419,4.09,N,084110,500,63 억,,1033318,N,N,68,N,00,N
20250313,140652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44550,-2500,5,-5.31,9475598150,205761,35.67,46500,47950,44450,61100,32950,47050,46050.94,8.18,0,34457,53716,50382,46116,42782,38516,52050,44450,63,14050,500,31990,50,1,12636820,5630,14.65,1.09,12,1.63,3041.00,40937.00,49450,20250312,-9.91,20200,20240419,120.54,49450,-9.91,20250312,31500,41.43,20250307,49450,-9.91,20250312,20200,120.54,20240419,4.09,N,084110,500,63 억,,1033318,N,N,68,N,00,N
20250313,130653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45350,-1700,5,-3.61,8005358000,173063,30.00,46500,47950,45050,61100,32950,47050,46256.40,8.18,0,27235,53716,50382,46116,42782,38516,52050,44450,63,14050,500,31990,50,1,12636820,5731,14.91,1.11,12,1.37,3041.00,40937.00,49450,20250312,-8.29,20200,20240419,124.50,49450,-8.29,20250312,31500,43.97,20250307,49450,-8.29,20250312,20200,124.50,20240419,4.09,N,084110,500,63 억,,1033318,N,N,68,N,00,N
20250313,120653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45300,-1750,5,-3.72,7010368975,151071,26.19,46500,47950,45250,61100,32950,47050,46403.99,8.18,0,20005,53716,50382,46116,42782,38516,52050,44450,63,14050,500,31990,50,1,12636820,5724,14.90,1.11,12,1.20,3041.00,40937.00,49450,20250312,-8.39,20200,20240419,124.26,49450,-8.39,20250312,31500,43.81,20250307,49450,-8.39,20250312,20200,124.26,20240419,4.09,N,084110,500,63 억,,1033318,N,N,68,N,00,N
20250313,110652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,46000,-1050,5,-2.23,6381130825,137260,23.80,46500,47950,45550,61100,32950,47050,46488.92,8.18,0,19531,53716,50382,46116,42782,38516,52050,44450,63,14050,500,31990,50,1,12636820,5813,15.13,1.12,12,1.09,3041.00,40937.00,49450,20250312,-6.98,20200,20240419,127.72,49450,-6.98,20250312,31500,46.03,20250307,49450,-6.98,20250312,20200,127.72,20240419,4.09,N,084110,500,63 억,,1033318,N,N,68,N,00,N
20250313,100652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,46600,-450,5,-0.96,5243118850,112660,19.53,46500,47950,45550,61100,32950,47050,46538.81,8.18,0,15927,53716,50382,46116,42782,38516,52050,44450,63,14050,500,31990,50,1,12636820,5889,15.32,1.14,12,0.89,3041.00,40937.00,49450,20250312,-5.76,20200,20240419,130.69,49450,-5.76,20250312,31500,47.94,20250307,49450,-5.76,20250312,20200,130.69,20240419,4.09,N,084110,500,63 억,,1033318,N,N,68,N,00,N
20250313,090654,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,46400,-650,5,-1.38,2054334700,44152,7.65,46500,46900,46200,61100,32950,47050,46527.39,8.18,0,14319,53716,50382,46116,42782,38516,52050,44450,63,14050,500,31990,50,1,12636820,5863,15.26,1.13,12,0.35,3041.00,40937.00,49450,20250312,-6.17,20200,20240419,129.70,49450,-6.17,20250312,31500,47.30,20250307,49450,-6.17,20250312,20200,129.70,20240419,4.09,N,084110,500,63 억,,1033318,N,N,68,N,00,N
20250312,160649,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,47050,5500,2,13.24,25955119125,571912,146.64,41900,49450,41850,54000,29100,41550,45380.86,7.66,0,65111,47783,44666,39633,36516,31483,46225,38075,63,12450,500,28250,50,1,12636820,5946,15.47,1.15,12,4.53,3041.00,40937.00,49450,20250312,-4.85,20200,20240419,132.92,49450,-4.85,20250312,31500,49.37,20250307,49450,-4.85,20250312,20200,132.92,20240419,4.17,N,084110,500,63 억,,967380,N,N,68,N,00,N
20250312,150651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,46700,5150,2,12.39,21426356775,477178,122.35,41900,46900,41850,54000,29100,41550,44902.23,7.66,0,53885,47783,44666,39633,36516,31483,46225,38075,63,12450,500,28250,50,1,12636820,5901,15.36,1.14,12,3.78,3041.00,40937.00,48750,20241220,-4.21,20200,20240419,131.19,46900,-0.43,20250312,31500,48.25,20250307,48750,-4.21,20241220,20200,131.19,20240419,4.17,N,084110,500,63 억,,967380,N,N,137,N,00,N
20250312,140649,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45150,3600,2,8.66,17459586800,391345,100.34,41900,46800,41850,54000,29100,41550,44614.31,7.66,0,44421,47783,44666,39633,36516,31483,46225,38075,63,12450,500,28250,50,1,12636820,5706,14.85,1.10,12,3.10,3041.00,40937.00,48750,20241220,-7.38,20200,20240419,123.51,46800,-3.53,20250312,31500,43.33,20250307,48750,-7.38,20241220,20200,123.51,20240419,4.17,N,084110,500,63 억,,967380,N,N,137,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 160653 57 100.00 KOSDAQ 제약 N N N N N 44150 -2900 5 -6.16 11322332600 247534 42.91 46500 47950 43800 61100 32950 47050 45740.00 8.18 0 37281 53716 50382 46116 42782 38516 52050 44450 63 14050 500 31990 50 1 12636820 5579 14.52 1.08 12 1.96 3041.00 40937.00 49450 20250312 -10.72 20200 20240419 118.56 49450 -10.72 20250312 31500 40.16 20250307 49450 -10.72 20250312 20200 118.56 20240419 4.09 N 084110 500 63 억 1033318 N N 105 N 00 N
3 20250313 150653 57 100.00 KOSDAQ 제약 N N N N N 44250 -2800 5 -5.95 10920197250 238419 41.33 46500 47950 43800 61100 32950 47050 45801.97 8.18 0 37759 53716 50382 46116 42782 38516 52050 44450 63 14050 500 31990 50 1 12636820 5592 14.55 1.08 12 1.89 3041.00 40937.00 49450 20250312 -10.52 20200 20240419 119.06 49450 -10.52 20250312 31500 40.48 20250307 49450 -10.52 20250312 20200 119.06 20240419 4.09 N 084110 500 63 억 1033318 N N 68 N 00 N
4 20250313 140652 57 100.00 KOSDAQ 제약 N N N N N 44550 -2500 5 -5.31 9475598150 205761 35.67 46500 47950 44450 61100 32950 47050 46050.94 8.18 0 34457 53716 50382 46116 42782 38516 52050 44450 63 14050 500 31990 50 1 12636820 5630 14.65 1.09 12 1.63 3041.00 40937.00 49450 20250312 -9.91 20200 20240419 120.54 49450 -9.91 20250312 31500 41.43 20250307 49450 -9.91 20250312 20200 120.54 20240419 4.09 N 084110 500 63 억 1033318 N N 68 N 00 N
5 20250313 130653 57 100.00 KOSDAQ 제약 N N N N N 45350 -1700 5 -3.61 8005358000 173063 30.00 46500 47950 45050 61100 32950 47050 46256.40 8.18 0 27235 53716 50382 46116 42782 38516 52050 44450 63 14050 500 31990 50 1 12636820 5731 14.91 1.11 12 1.37 3041.00 40937.00 49450 20250312 -8.29 20200 20240419 124.50 49450 -8.29 20250312 31500 43.97 20250307 49450 -8.29 20250312 20200 124.50 20240419 4.09 N 084110 500 63 억 1033318 N N 68 N 00 N
6 20250313 120653 57 100.00 KOSDAQ 제약 N N N N N 45300 -1750 5 -3.72 7010368975 151071 26.19 46500 47950 45250 61100 32950 47050 46403.99 8.18 0 20005 53716 50382 46116 42782 38516 52050 44450 63 14050 500 31990 50 1 12636820 5724 14.90 1.11 12 1.20 3041.00 40937.00 49450 20250312 -8.39 20200 20240419 124.26 49450 -8.39 20250312 31500 43.81 20250307 49450 -8.39 20250312 20200 124.26 20240419 4.09 N 084110 500 63 억 1033318 N N 68 N 00 N
7 20250313 110652 57 100.00 KOSDAQ 제약 N N N N N 46000 -1050 5 -2.23 6381130825 137260 23.80 46500 47950 45550 61100 32950 47050 46488.92 8.18 0 19531 53716 50382 46116 42782 38516 52050 44450 63 14050 500 31990 50 1 12636820 5813 15.13 1.12 12 1.09 3041.00 40937.00 49450 20250312 -6.98 20200 20240419 127.72 49450 -6.98 20250312 31500 46.03 20250307 49450 -6.98 20250312 20200 127.72 20240419 4.09 N 084110 500 63 억 1033318 N N 68 N 00 N
8 20250313 100652 57 100.00 KOSDAQ 제약 N N N N N 46600 -450 5 -0.96 5243118850 112660 19.53 46500 47950 45550 61100 32950 47050 46538.81 8.18 0 15927 53716 50382 46116 42782 38516 52050 44450 63 14050 500 31990 50 1 12636820 5889 15.32 1.14 12 0.89 3041.00 40937.00 49450 20250312 -5.76 20200 20240419 130.69 49450 -5.76 20250312 31500 47.94 20250307 49450 -5.76 20250312 20200 130.69 20240419 4.09 N 084110 500 63 억 1033318 N N 68 N 00 N
9 20250313 090654 57 100.00 KOSDAQ 제약 N N N N N 46400 -650 5 -1.38 2054334700 44152 7.65 46500 46900 46200 61100 32950 47050 46527.39 8.18 0 14319 53716 50382 46116 42782 38516 52050 44450 63 14050 500 31990 50 1 12636820 5863 15.26 1.13 12 0.35 3041.00 40937.00 49450 20250312 -6.17 20200 20240419 129.70 49450 -6.17 20250312 31500 47.30 20250307 49450 -6.17 20250312 20200 129.70 20240419 4.09 N 084110 500 63 억 1033318 N N 68 N 00 N
10 20250312 160649 57 100.00 KOSDAQ 신고가 제약 N N N N N 47050 5500 2 13.24 25955119125 571912 146.64 41900 49450 41850 54000 29100 41550 45380.86 7.66 0 65111 47783 44666 39633 36516 31483 46225 38075 63 12450 500 28250 50 1 12636820 5946 15.47 1.15 12 4.53 3041.00 40937.00 49450 20250312 -4.85 20200 20240419 132.92 49450 -4.85 20250312 31500 49.37 20250307 49450 -4.85 20250312 20200 132.92 20240419 4.17 N 084110 500 63 억 967380 N N 68 N 00 N
11 20250312 150651 57 100.00 KOSDAQ 제약 N N N N N 46700 5150 2 12.39 21426356775 477178 122.35 41900 46900 41850 54000 29100 41550 44902.23 7.66 0 53885 47783 44666 39633 36516 31483 46225 38075 63 12450 500 28250 50 1 12636820 5901 15.36 1.14 12 3.78 3041.00 40937.00 48750 20241220 -4.21 20200 20240419 131.19 46900 -0.43 20250312 31500 48.25 20250307 48750 -4.21 20241220 20200 131.19 20240419 4.17 N 084110 500 63 억 967380 N N 137 N 00 N
12 20250312 140649 57 100.00 KOSDAQ 제약 N N N N N 45150 3600 2 8.66 17459586800 391345 100.34 41900 46800 41850 54000 29100 41550 44614.31 7.66 0 44421 47783 44666 39633 36516 31483 46225 38075 63 12450 500 28250 50 1 12636820 5706 14.85 1.10 12 3.10 3041.00 40937.00 48750 20241220 -7.38 20200 20240419 123.51 46800 -3.53 20250312 31500 43.33 20250307 48750 -7.38 20241220 20200 123.51 20240419 4.17 N 084110 500 63 억 967380 N N 137 N 00 N