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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,40650,-2450,5,-5.68,8093821450,200716,277.29,42250,42550,39000,56000,30200,43100,40323.62,8.24,0,29044,45333,44216,42883,41766,40433,44775,42325,63,12900,500,29300,50,1,12636820,5137,13.37,0.99,12,1.59,3041.00,40937.00,49450,20250312,-17.80,20200,20240419,101.24,49450,-17.80,20250312,31500,29.05,20250307,49450,-17.80,20250312,20200,101.24,20240419,4.32,N,084110,500,63 억,,1041125,N,N,480,N,00,N
20250321,150705,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,40750,-2350,5,-5.45,7817670000,193934,267.92,42250,42550,39000,56000,30200,43100,40310.98,8.24,0,28911,45333,44216,42883,41766,40433,44775,42325,63,12900,500,29300,50,1,12636820,5150,13.40,1.00,12,1.53,3041.00,40937.00,49450,20250312,-17.59,20200,20240419,101.73,49450,-17.59,20250312,31500,29.37,20250307,49450,-17.59,20250312,20200,101.73,20240419,4.32,N,084110,500,63 억,,1041125,N,N,7,N,00,N
20250321,140706,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,41100,-2000,5,-4.64,7019839000,174357,240.87,42250,42550,39000,56000,30200,43100,40261.30,8.24,0,24843,45333,44216,42883,41766,40433,44775,42325,63,12900,500,29300,50,1,12636820,5194,13.52,1.00,12,1.38,3041.00,40937.00,49450,20250312,-16.89,20200,20240419,103.47,49450,-16.89,20250312,31500,30.48,20250307,49450,-16.89,20250312,20200,103.47,20240419,4.32,N,084110,500,63 억,,1041125,N,N,7,N,00,N
20250321,130706,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,40100,-3000,5,-6.96,5805546275,144763,199.99,42250,42550,39000,56000,30200,43100,40103.80,8.24,0,25566,45333,44216,42883,41766,40433,44775,42325,63,12900,500,29300,50,1,12636820,5067,13.19,0.98,12,1.15,3041.00,40937.00,49450,20250312,-18.91,20200,20240419,98.51,49450,-18.91,20250312,31500,27.30,20250307,49450,-18.91,20250312,20200,98.51,20240419,4.32,N,084110,500,63 억,,1041125,N,N,7,N,00,N
20250321,120707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,39900,-3200,5,-7.42,5319881900,132649,183.25,42250,42550,39000,56000,30200,43100,40104.95,8.24,0,23194,45333,44216,42883,41766,40433,44775,42325,63,12900,500,29300,50,1,12636820,5042,13.12,0.97,12,1.05,3041.00,40937.00,49450,20250312,-19.31,20200,20240419,97.52,49450,-19.31,20250312,31500,26.67,20250307,49450,-19.31,20250312,20200,97.52,20240419,4.32,N,084110,500,63 억,,1041125,N,N,7,N,00,N
20250321,110706,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,39450,-3650,5,-8.47,4377257250,108933,150.49,42250,42550,39000,56000,30200,43100,40183.02,8.24,0,21547,45333,44216,42883,41766,40433,44775,42325,63,12900,500,29300,50,1,12636820,4985,12.97,0.96,12,0.86,3041.00,40937.00,49450,20250312,-20.22,20200,20240419,95.30,49450,-20.22,20250312,31500,25.24,20250307,49450,-20.22,20250312,20200,95.30,20240419,4.32,N,084110,500,63 억,,1041125,N,N,7,N,00,N
20250321,100707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,39950,-3150,5,-7.31,1989597075,48492,66.99,42250,42550,39750,56000,30200,43100,41029.39,8.24,0,4401,45333,44216,42883,41766,40433,44775,42325,63,12900,500,29300,50,1,12636820,5048,13.14,0.98,12,0.38,3041.00,40937.00,49450,20250312,-19.21,20200,20240419,97.77,49450,-19.21,20250312,31500,26.83,20250307,49450,-19.21,20250312,20200,97.77,20240419,4.32,N,084110,500,63 억,,1041125,N,N,7,N,00,N
20250321,090710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,41700,-1400,5,-3.25,216418550,5175,7.15,42250,42550,41400,56000,30200,43100,41820.01,8.24,0,-45,45333,44216,42883,41766,40433,44775,42325,63,12900,500,29300,50,1,12636820,5270,13.71,1.02,12,0.04,3041.00,40937.00,49450,20250312,-15.67,20200,20240419,106.44,49450,-15.67,20250312,31500,32.38,20250307,49450,-15.67,20250312,20200,106.44,20240419,4.32,N,084110,500,63 억,,1041125,N,N,7,N,00,N
20250320,160959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,43100,200,2,0.47,3084662950,72168,121.12,42900,44000,41550,55700,30050,42900,42742.78,8.27,0,2130,44900,43900,43400,42400,41900,43650,42150,63,12800,500,29170,50,1,12636820,5446,14.17,1.05,12,0.57,3041.00,40937.00,49450,20250312,-12.84,20200,20240419,113.37,49450,-12.84,20250312,31500,36.83,20250307,49450,-12.84,20250312,20200,113.37,20240419,4.21,N,084110,500,63 억,,1044738,N,N,7,N,00,N
20250320,150705,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,43450,550,2,1.28,2932135650,68644,115.20,42900,44000,41550,55700,30050,42900,42715.10,8.27,0,1923,44900,43900,43400,42400,41900,43650,42150,63,12800,500,29170,50,1,12636820,5491,14.29,1.06,12,0.54,3041.00,40937.00,49450,20250312,-12.13,20200,20240419,115.10,49450,-12.13,20250312,31500,37.94,20250307,49450,-12.13,20250312,20200,115.10,20240419,4.21,N,084110,500,63 억,,1044738,N,N,219,N,00,N
20250320,140707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,43050,150,2,0.35,2458847150,57731,96.89,42900,43400,41550,55700,30050,42900,42591.45,8.27,0,134,44900,43900,43400,42400,41900,43650,42150,63,12800,500,29170,50,1,12636820,5440,14.16,1.05,12,0.46,3041.00,40937.00,49450,20250312,-12.94,20200,20240419,113.12,49450,-12.94,20250312,31500,36.67,20250307,49450,-12.94,20250312,20200,113.12,20240419,4.21,N,084110,500,63 억,,1044738,N,N,219,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 20250321 160721 57 100.00 KOSDAQ 제약 N N N N N 40650 -2450 5 -5.68 8093821450 200716 277.29 42250 42550 39000 56000 30200 43100 40323.62 8.24 0 29044 45333 44216 42883 41766 40433 44775 42325 63 12900 500 29300 50 1 12636820 5137 13.37 0.99 12 1.59 3041.00 40937.00 49450 20250312 -17.80 20200 20240419 101.24 49450 -17.80 20250312 31500 29.05 20250307 49450 -17.80 20250312 20200 101.24 20240419 4.32 N 084110 500 63 억 1041125 N N 480 N 00 N
3 20250321 150705 57 100.00 KOSDAQ 제약 N N N N N 40750 -2350 5 -5.45 7817670000 193934 267.92 42250 42550 39000 56000 30200 43100 40310.98 8.24 0 28911 45333 44216 42883 41766 40433 44775 42325 63 12900 500 29300 50 1 12636820 5150 13.40 1.00 12 1.53 3041.00 40937.00 49450 20250312 -17.59 20200 20240419 101.73 49450 -17.59 20250312 31500 29.37 20250307 49450 -17.59 20250312 20200 101.73 20240419 4.32 N 084110 500 63 억 1041125 N N 7 N 00 N
4 20250321 140706 57 100.00 KOSDAQ 제약 N N N N N 41100 -2000 5 -4.64 7019839000 174357 240.87 42250 42550 39000 56000 30200 43100 40261.30 8.24 0 24843 45333 44216 42883 41766 40433 44775 42325 63 12900 500 29300 50 1 12636820 5194 13.52 1.00 12 1.38 3041.00 40937.00 49450 20250312 -16.89 20200 20240419 103.47 49450 -16.89 20250312 31500 30.48 20250307 49450 -16.89 20250312 20200 103.47 20240419 4.32 N 084110 500 63 억 1041125 N N 7 N 00 N
5 20250321 130706 57 100.00 KOSDAQ 제약 N N N N N 40100 -3000 5 -6.96 5805546275 144763 199.99 42250 42550 39000 56000 30200 43100 40103.80 8.24 0 25566 45333 44216 42883 41766 40433 44775 42325 63 12900 500 29300 50 1 12636820 5067 13.19 0.98 12 1.15 3041.00 40937.00 49450 20250312 -18.91 20200 20240419 98.51 49450 -18.91 20250312 31500 27.30 20250307 49450 -18.91 20250312 20200 98.51 20240419 4.32 N 084110 500 63 억 1041125 N N 7 N 00 N
6 20250321 120707 57 100.00 KOSDAQ 제약 N N N N N 39900 -3200 5 -7.42 5319881900 132649 183.25 42250 42550 39000 56000 30200 43100 40104.95 8.24 0 23194 45333 44216 42883 41766 40433 44775 42325 63 12900 500 29300 50 1 12636820 5042 13.12 0.97 12 1.05 3041.00 40937.00 49450 20250312 -19.31 20200 20240419 97.52 49450 -19.31 20250312 31500 26.67 20250307 49450 -19.31 20250312 20200 97.52 20240419 4.32 N 084110 500 63 억 1041125 N N 7 N 00 N
7 20250321 110706 57 100.00 KOSDAQ 제약 N N N N N 39450 -3650 5 -8.47 4377257250 108933 150.49 42250 42550 39000 56000 30200 43100 40183.02 8.24 0 21547 45333 44216 42883 41766 40433 44775 42325 63 12900 500 29300 50 1 12636820 4985 12.97 0.96 12 0.86 3041.00 40937.00 49450 20250312 -20.22 20200 20240419 95.30 49450 -20.22 20250312 31500 25.24 20250307 49450 -20.22 20250312 20200 95.30 20240419 4.32 N 084110 500 63 억 1041125 N N 7 N 00 N
8 20250321 100707 57 100.00 KOSDAQ 제약 N N N N N 39950 -3150 5 -7.31 1989597075 48492 66.99 42250 42550 39750 56000 30200 43100 41029.39 8.24 0 4401 45333 44216 42883 41766 40433 44775 42325 63 12900 500 29300 50 1 12636820 5048 13.14 0.98 12 0.38 3041.00 40937.00 49450 20250312 -19.21 20200 20240419 97.77 49450 -19.21 20250312 31500 26.83 20250307 49450 -19.21 20250312 20200 97.77 20240419 4.32 N 084110 500 63 억 1041125 N N 7 N 00 N
9 20250321 090710 57 100.00 KOSDAQ 제약 N N N N N 41700 -1400 5 -3.25 216418550 5175 7.15 42250 42550 41400 56000 30200 43100 41820.01 8.24 0 -45 45333 44216 42883 41766 40433 44775 42325 63 12900 500 29300 50 1 12636820 5270 13.71 1.02 12 0.04 3041.00 40937.00 49450 20250312 -15.67 20200 20240419 106.44 49450 -15.67 20250312 31500 32.38 20250307 49450 -15.67 20250312 20200 106.44 20240419 4.32 N 084110 500 63 억 1041125 N N 7 N 00 N
10 20250320 160959 57 100.00 KOSDAQ 제약 N N N N N 43100 200 2 0.47 3084662950 72168 121.12 42900 44000 41550 55700 30050 42900 42742.78 8.27 0 2130 44900 43900 43400 42400 41900 43650 42150 63 12800 500 29170 50 1 12636820 5446 14.17 1.05 12 0.57 3041.00 40937.00 49450 20250312 -12.84 20200 20240419 113.37 49450 -12.84 20250312 31500 36.83 20250307 49450 -12.84 20250312 20200 113.37 20240419 4.21 N 084110 500 63 억 1044738 N N 7 N 00 N
11 20250320 150705 57 100.00 KOSDAQ 제약 N N N N N 43450 550 2 1.28 2932135650 68644 115.20 42900 44000 41550 55700 30050 42900 42715.10 8.27 0 1923 44900 43900 43400 42400 41900 43650 42150 63 12800 500 29170 50 1 12636820 5491 14.29 1.06 12 0.54 3041.00 40937.00 49450 20250312 -12.13 20200 20240419 115.10 49450 -12.13 20250312 31500 37.94 20250307 49450 -12.13 20250312 20200 115.10 20240419 4.21 N 084110 500 63 억 1044738 N N 219 N 00 N
12 20250320 140707 57 100.00 KOSDAQ 제약 N N N N N 43050 150 2 0.35 2458847150 57731 96.89 42900 43400 41550 55700 30050 42900 42591.45 8.27 0 134 44900 43900 43400 42400 41900 43650 42150 63 12800 500 29170 50 1 12636820 5440 14.16 1.05 12 0.46 3041.00 40937.00 49450 20250312 -12.94 20200 20240419 113.12 49450 -12.94 20250312 31500 36.67 20250307 49450 -12.94 20250312 20200 113.12 20240419 4.21 N 084110 500 63 억 1044738 N N 219 N 00 N