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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
334970/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
20250312,161133,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4215,95,2,2.31,269417720,64529,52.77,4120,4225,4050,5350,2885,4120,4175.13,20.59,0,14058,4293,4206,4058,3971,3823,4250,4015,387,1230,500,2880,5,1,77417637,3263,-8.78,3.61,06,0.08,-480.00,1166.00,7830,20241028,-46.17,3910,20250311,7.80,5280,-20.17,20250107,3910,7.80,20250311,7830,-46.17,20241028,3910,7.80,20250311,0.07,N,334970,500,387 억,,15941352,N,N,0,N,00,N
20250312,151134,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4205,85,2,2.06,260182440,62337,50.98,4120,4225,4050,5350,2885,4120,4173.80,20.59,0,14080,4293,4206,4058,3971,3823,4250,4015,387,1230,500,2880,5,1,77417637,3255,-8.76,3.61,06,0.08,-480.00,1166.00,7830,20241028,-46.30,3910,20250311,7.54,5280,-20.36,20250107,3910,7.54,20250311,7830,-46.30,20241028,3910,7.54,20250311,0.07,N,334970,500,387 억,,15941352,N,N,0,N,00,N
20250312,141131,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4220,100,2,2.43,230365105,55228,45.17,4120,4225,4050,5350,2885,4120,4171.17,20.59,0,11994,4293,4206,4058,3971,3823,4250,4015,387,1230,500,2880,5,1,77417637,3267,-8.79,3.62,06,0.07,-480.00,1166.00,7830,20241028,-46.10,3910,20250311,7.93,5280,-20.08,20250107,3910,7.93,20250311,7830,-46.10,20241028,3910,7.93,20250311,0.07,N,334970,500,387 억,,15941352,N,N,0,N,00,N
20250312,131133,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4215,95,2,2.31,192133705,46164,37.75,4120,4215,4050,5350,2885,4120,4161.98,20.59,0,15546,4293,4206,4058,3971,3823,4250,4015,387,1230,500,2880,5,1,77417637,3263,-8.78,3.61,06,0.06,-480.00,1166.00,7830,20241028,-46.17,3910,20250311,7.80,5280,-20.17,20250107,3910,7.80,20250311,7830,-46.17,20241028,3910,7.80,20250311,0.07,N,334970,500,387 억,,15941352,N,N,0,N,00,N
20250312,121137,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4175,55,2,1.33,137067135,33014,27.00,4120,4195,4050,5350,2885,4120,4151.79,20.59,0,6072,4293,4206,4058,3971,3823,4250,4015,387,1230,500,2880,5,1,77417637,3232,-8.70,3.58,06,0.04,-480.00,1166.00,7830,20241028,-46.68,3910,20250311,6.78,5280,-20.93,20250107,3910,6.78,20250311,7830,-46.68,20241028,3910,6.78,20250311,0.07,N,334970,500,387 억,,15941352,N,N,0,N,00,N
20250312,111128,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4165,45,2,1.09,107147550,25837,21.13,4120,4195,4050,5350,2885,4120,4147.06,20.59,0,1322,4293,4206,4058,3971,3823,4250,4015,387,1230,500,2880,5,1,77417637,3224,-8.68,3.57,06,0.03,-480.00,1166.00,7830,20241028,-46.81,3910,20250311,6.52,5280,-21.12,20250107,3910,6.52,20250311,7830,-46.81,20241028,3910,6.52,20250311,0.07,N,334970,500,387 억,,15941352,N,N,0,N,00,N
20250312,101130,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4135,15,2,0.36,64557685,15630,12.78,4120,4165,4050,5350,2885,4120,4130.37,20.59,0,-3208,4293,4206,4058,3971,3823,4250,4015,387,1230,500,2880,5,1,77417637,3201,-8.61,3.55,06,0.02,-480.00,1166.00,7830,20241028,-47.19,3910,20250311,5.75,5280,-21.69,20250107,3910,5.75,20250311,7830,-47.19,20241028,3910,5.75,20250311,0.07,N,334970,500,387 억,,15941352,N,N,0,N,00,N
20250312,091138,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4125,5,2,0.12,20764620,5061,4.14,4120,4145,4050,5350,2885,4120,4102.87,20.59,0,-1575,4293,4206,4058,3971,3823,4250,4015,387,1230,500,2880,5,1,77417637,3193,-8.59,3.54,06,0.01,-480.00,1166.00,7830,20241028,-47.32,3910,20250311,5.50,5280,-21.88,20250107,3910,5.50,20250311,7830,-47.32,20241028,3910,5.50,20250311,0.07,N,334970,500,387 억,,15941352,N,N,0,N,00,N
20250311,161124,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,4120,20,2,0.49,493465904,122252,247.21,4000,4145,3910,5330,2870,4100,4036.46,20.55,0,31852,4233,4166,4133,4066,4033,4150,4050,387,1230,500,2870,5,1,77417637,3190,-8.58,3.53,06,0.16,-480.00,1166.00,7830,20241028,-47.38,3910,20250311,5.37,5280,-21.97,20250107,3910,5.37,20250311,7830,-47.38,20241028,3910,5.37,20250311,0.07,N,334970,500,387 억,,15909500,N,N,0,N,00,N
20250311,151128,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,4125,25,2,0.61,491805574,121849,246.40,4000,4145,3910,5330,2870,4100,4036.19,20.55,0,31998,4233,4166,4133,4066,4033,4150,4050,387,1230,500,2870,5,1,77417637,3193,-8.59,3.54,06,0.16,-480.00,1166.00,7830,20241028,-47.32,3910,20250311,5.50,5280,-21.88,20250107,3910,5.50,20250311,7830,-47.32,20241028,3910,5.50,20250311,0.07,N,334970,500,387 억,,15909500,N,N,0,N,00,N
20250311,141130,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,4110,10,2,0.24,489668179,121329,245.35,4000,4145,3910,5330,2870,4100,4035.87,20.55,0,31953,4233,4166,4133,4066,4033,4150,4050,387,1230,500,2870,5,1,77417637,3182,-8.56,3.52,06,0.16,-480.00,1166.00,7830,20241028,-47.51,3910,20250311,5.12,5280,-22.16,20250107,3910,5.12,20250311,7830,-47.51,20241028,3910,5.12,20250311,0.07,N,334970,500,387 억,,15909500,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 20250312 161133 55 60.00 KOSDAQ 제약 N N N Y 60 N 4215 95 2 2.31 269417720 64529 52.77 4120 4225 4050 5350 2885 4120 4175.13 20.59 0 14058 4293 4206 4058 3971 3823 4250 4015 387 1230 500 2880 5 1 77417637 3263 -8.78 3.61 06 0.08 -480.00 1166.00 7830 20241028 -46.17 3910 20250311 7.80 5280 -20.17 20250107 3910 7.80 20250311 7830 -46.17 20241028 3910 7.80 20250311 0.07 N 334970 500 387 억 15941352 N N 0 N 00 N
3 20250312 151134 55 60.00 KOSDAQ 제약 N N N Y 60 N 4205 85 2 2.06 260182440 62337 50.98 4120 4225 4050 5350 2885 4120 4173.80 20.59 0 14080 4293 4206 4058 3971 3823 4250 4015 387 1230 500 2880 5 1 77417637 3255 -8.76 3.61 06 0.08 -480.00 1166.00 7830 20241028 -46.30 3910 20250311 7.54 5280 -20.36 20250107 3910 7.54 20250311 7830 -46.30 20241028 3910 7.54 20250311 0.07 N 334970 500 387 억 15941352 N N 0 N 00 N
4 20250312 141131 55 60.00 KOSDAQ 제약 N N N Y 60 N 4220 100 2 2.43 230365105 55228 45.17 4120 4225 4050 5350 2885 4120 4171.17 20.59 0 11994 4293 4206 4058 3971 3823 4250 4015 387 1230 500 2880 5 1 77417637 3267 -8.79 3.62 06 0.07 -480.00 1166.00 7830 20241028 -46.10 3910 20250311 7.93 5280 -20.08 20250107 3910 7.93 20250311 7830 -46.10 20241028 3910 7.93 20250311 0.07 N 334970 500 387 억 15941352 N N 0 N 00 N
5 20250312 131133 55 60.00 KOSDAQ 제약 N N N Y 60 N 4215 95 2 2.31 192133705 46164 37.75 4120 4215 4050 5350 2885 4120 4161.98 20.59 0 15546 4293 4206 4058 3971 3823 4250 4015 387 1230 500 2880 5 1 77417637 3263 -8.78 3.61 06 0.06 -480.00 1166.00 7830 20241028 -46.17 3910 20250311 7.80 5280 -20.17 20250107 3910 7.80 20250311 7830 -46.17 20241028 3910 7.80 20250311 0.07 N 334970 500 387 억 15941352 N N 0 N 00 N
6 20250312 121137 55 60.00 KOSDAQ 제약 N N N Y 60 N 4175 55 2 1.33 137067135 33014 27.00 4120 4195 4050 5350 2885 4120 4151.79 20.59 0 6072 4293 4206 4058 3971 3823 4250 4015 387 1230 500 2880 5 1 77417637 3232 -8.70 3.58 06 0.04 -480.00 1166.00 7830 20241028 -46.68 3910 20250311 6.78 5280 -20.93 20250107 3910 6.78 20250311 7830 -46.68 20241028 3910 6.78 20250311 0.07 N 334970 500 387 억 15941352 N N 0 N 00 N
7 20250312 111128 55 60.00 KOSDAQ 제약 N N N Y 60 N 4165 45 2 1.09 107147550 25837 21.13 4120 4195 4050 5350 2885 4120 4147.06 20.59 0 1322 4293 4206 4058 3971 3823 4250 4015 387 1230 500 2880 5 1 77417637 3224 -8.68 3.57 06 0.03 -480.00 1166.00 7830 20241028 -46.81 3910 20250311 6.52 5280 -21.12 20250107 3910 6.52 20250311 7830 -46.81 20241028 3910 6.52 20250311 0.07 N 334970 500 387 억 15941352 N N 0 N 00 N
8 20250312 101130 55 60.00 KOSDAQ 제약 N N N Y 60 N 4135 15 2 0.36 64557685 15630 12.78 4120 4165 4050 5350 2885 4120 4130.37 20.59 0 -3208 4293 4206 4058 3971 3823 4250 4015 387 1230 500 2880 5 1 77417637 3201 -8.61 3.55 06 0.02 -480.00 1166.00 7830 20241028 -47.19 3910 20250311 5.75 5280 -21.69 20250107 3910 5.75 20250311 7830 -47.19 20241028 3910 5.75 20250311 0.07 N 334970 500 387 억 15941352 N N 0 N 00 N
9 20250312 091138 55 60.00 KOSDAQ 제약 N N N Y 60 N 4125 5 2 0.12 20764620 5061 4.14 4120 4145 4050 5350 2885 4120 4102.87 20.59 0 -1575 4293 4206 4058 3971 3823 4250 4015 387 1230 500 2880 5 1 77417637 3193 -8.59 3.54 06 0.01 -480.00 1166.00 7830 20241028 -47.32 3910 20250311 5.50 5280 -21.88 20250107 3910 5.50 20250311 7830 -47.32 20241028 3910 5.50 20250311 0.07 N 334970 500 387 억 15941352 N N 0 N 00 N
10 20250311 161124 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 4120 20 2 0.49 493465904 122252 247.21 4000 4145 3910 5330 2870 4100 4036.46 20.55 0 31852 4233 4166 4133 4066 4033 4150 4050 387 1230 500 2870 5 1 77417637 3190 -8.58 3.53 06 0.16 -480.00 1166.00 7830 20241028 -47.38 3910 20250311 5.37 5280 -21.97 20250107 3910 5.37 20250311 7830 -47.38 20241028 3910 5.37 20250311 0.07 N 334970 500 387 억 15909500 N N 0 N 00 N
11 20250311 151128 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 4125 25 2 0.61 491805574 121849 246.40 4000 4145 3910 5330 2870 4100 4036.19 20.55 0 31998 4233 4166 4133 4066 4033 4150 4050 387 1230 500 2870 5 1 77417637 3193 -8.59 3.54 06 0.16 -480.00 1166.00 7830 20241028 -47.32 3910 20250311 5.50 5280 -21.88 20250107 3910 5.50 20250311 7830 -47.32 20241028 3910 5.50 20250311 0.07 N 334970 500 387 억 15909500 N N 0 N 00 N
12 20250311 141130 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 4110 10 2 0.24 489668179 121329 245.35 4000 4145 3910 5330 2870 4100 4035.87 20.55 0 31953 4233 4166 4133 4066 4033 4150 4050 387 1230 500 2870 5 1 77417637 3182 -8.56 3.52 06 0.16 -480.00 1166.00 7830 20241028 -47.51 3910 20250311 5.12 5280 -22.16 20250107 3910 5.12 20250311 7830 -47.51 20241028 3910 5.12 20250311 0.07 N 334970 500 387 억 15909500 N N 0 N 00 N