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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161152,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4110,-120,5,-2.84,343016060,82178,25.31,4230,4235,4090,5490,2965,4230,4174.09,41.16,0,7598,4860,4545,4345,4030,3830,4445,3930,387,1260,500,2960,5,1,77417637,3182,-8.56,3.52,06,0.11,-480.00,1166.00,7830,20241028,-47.51,3910,20250311,5.12,5280,-22.16,20250107,3910,5.12,20250311,7830,-47.51,20241028,3910,5.12,20250311,0.06,N,334970,500,387 억,,31862883,N,N,0,N,00,N
20250318,151157,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4105,-125,5,-2.96,323673420,77463,23.86,4230,4235,4105,5490,2965,4230,4178.43,41.16,0,8861,4860,4545,4345,4030,3830,4445,3930,387,1260,500,2960,5,1,77417637,3178,-8.55,3.52,06,0.10,-480.00,1166.00,7830,20241028,-47.57,3910,20250311,4.99,5280,-22.25,20250107,3910,4.99,20250311,7830,-47.57,20241028,3910,4.99,20250311,0.06,N,334970,500,387 억,,31862883,N,N,0,N,00,N
20250318,141154,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4170,-60,5,-1.42,235852641,56253,17.32,4230,4235,4165,5490,2965,4230,4192.71,41.16,0,7064,4860,4545,4345,4030,3830,4445,3930,387,1260,500,2960,5,1,77417637,3228,-8.69,3.58,06,0.07,-480.00,1166.00,7830,20241028,-46.74,3910,20250311,6.65,5280,-21.02,20250107,3910,6.65,20250311,7830,-46.74,20241028,3910,6.65,20250311,0.06,N,334970,500,387 억,,31862883,N,N,0,N,00,N
20250318,131153,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4180,-50,5,-1.18,219491341,52332,16.12,4230,4235,4165,5490,2965,4230,4194.21,41.16,0,8462,4860,4545,4345,4030,3830,4445,3930,387,1260,500,2960,5,1,77417637,3236,-8.71,3.58,06,0.07,-480.00,1166.00,7830,20241028,-46.62,3910,20250311,6.91,5280,-20.83,20250107,3910,6.91,20250311,7830,-46.62,20241028,3910,6.91,20250311,0.06,N,334970,500,387 억,,31862883,N,N,0,N,00,N
20250318,121156,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4190,-40,5,-0.95,204375736,48718,15.00,4230,4235,4165,5490,2965,4230,4195.08,41.16,0,9556,4860,4545,4345,4030,3830,4445,3930,387,1260,500,2960,5,1,77417637,3244,-8.73,3.59,06,0.06,-480.00,1166.00,7830,20241028,-46.49,3910,20250311,7.16,5280,-20.64,20250107,3910,7.16,20250311,7830,-46.49,20241028,3910,7.16,20250311,0.06,N,334970,500,387 억,,31862883,N,N,0,N,00,N
20250318,111154,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4205,-25,5,-0.59,193999761,46242,14.24,4230,4235,4165,5490,2965,4230,4195.32,41.16,0,9775,4860,4545,4345,4030,3830,4445,3930,387,1260,500,2960,5,1,77417637,3255,-8.76,3.61,06,0.06,-480.00,1166.00,7830,20241028,-46.30,3910,20250311,7.54,5280,-20.36,20250107,3910,7.54,20250311,7830,-46.30,20241028,3910,7.54,20250311,0.06,N,334970,500,387 억,,31862883,N,N,0,N,00,N
20250318,101156,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4175,-55,5,-1.30,94724711,22586,6.96,4230,4230,4170,5490,2965,4230,4193.96,41.16,0,5938,4860,4545,4345,4030,3830,4445,3930,387,1260,500,2960,5,1,77417637,3232,-8.70,3.58,06,0.03,-480.00,1166.00,7830,20241028,-46.68,3910,20250311,6.78,5280,-20.93,20250107,3910,6.78,20250311,7830,-46.68,20241028,3910,6.78,20250311,0.06,N,334970,500,387 억,,31862883,N,N,0,N,00,N
20250318,091159,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4205,-25,5,-0.59,36178825,8605,2.65,4230,4230,4180,5490,2965,4230,4204.40,41.16,0,2315,4860,4545,4345,4030,3830,4445,3930,387,1260,500,2960,5,1,77417637,3255,-8.76,3.61,06,0.01,-480.00,1166.00,7830,20241028,-46.30,3910,20250311,7.54,5280,-20.36,20250107,3910,7.54,20250311,7830,-46.30,20241028,3910,7.54,20250311,0.06,N,334970,500,387 억,,31862883,N,N,0,N,00,N
20250317,161151,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4230,-20,5,-0.47,1402004577,324605,416.65,4240,4660,4145,5520,2975,4250,4319.12,41.19,0,-19771,4400,4325,4250,4175,4100,4325,4175,387,1270,500,2970,5,1,77417637,3275,-8.81,3.63,06,0.42,-480.00,1166.00,7830,20241028,-45.98,3910,20250311,8.18,5280,-19.89,20250107,3910,8.18,20250311,7830,-45.98,20241028,3910,8.18,20250311,0.07,N,334970,500,387 억,,31888244,N,N,0,N,00,N
20250317,151150,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4225,-25,5,-0.59,1382157557,319914,410.63,4240,4660,4145,5520,2975,4250,4320.40,41.19,0,-18181,4400,4325,4250,4175,4100,4325,4175,387,1270,500,2970,5,1,77417637,3271,-8.80,3.62,06,0.41,-480.00,1166.00,7830,20241028,-46.04,3910,20250311,8.06,5280,-19.98,20250107,3910,8.06,20250311,7830,-46.04,20241028,3910,8.06,20250311,0.07,N,334970,500,387 억,,31888244,N,N,0,N,00,N
20250317,141152,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4165,-85,5,-2.00,1340825312,310062,397.98,4240,4660,4145,5520,2975,4250,4324.38,41.19,0,-19675,4400,4325,4250,4175,4100,4325,4175,387,1270,500,2970,5,1,77417637,3224,-8.68,3.57,06,0.40,-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,,31888244,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 20250318 161152 55 60.00 KOSDAQ 제약 N N N Y 60 N 4110 -120 5 -2.84 343016060 82178 25.31 4230 4235 4090 5490 2965 4230 4174.09 41.16 0 7598 4860 4545 4345 4030 3830 4445 3930 387 1260 500 2960 5 1 77417637 3182 -8.56 3.52 06 0.11 -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 0.06 N 334970 500 387 억 31862883 N N 0 N 00 N
3 20250318 151157 55 60.00 KOSDAQ 제약 N N N Y 60 N 4105 -125 5 -2.96 323673420 77463 23.86 4230 4235 4105 5490 2965 4230 4178.43 41.16 0 8861 4860 4545 4345 4030 3830 4445 3930 387 1260 500 2960 5 1 77417637 3178 -8.55 3.52 06 0.10 -480.00 1166.00 7830 20241028 -47.57 3910 20250311 4.99 5280 -22.25 20250107 3910 4.99 20250311 7830 -47.57 20241028 3910 4.99 20250311 0.06 N 334970 500 387 억 31862883 N N 0 N 00 N
4 20250318 141154 55 60.00 KOSDAQ 제약 N N N Y 60 N 4170 -60 5 -1.42 235852641 56253 17.32 4230 4235 4165 5490 2965 4230 4192.71 41.16 0 7064 4860 4545 4345 4030 3830 4445 3930 387 1260 500 2960 5 1 77417637 3228 -8.69 3.58 06 0.07 -480.00 1166.00 7830 20241028 -46.74 3910 20250311 6.65 5280 -21.02 20250107 3910 6.65 20250311 7830 -46.74 20241028 3910 6.65 20250311 0.06 N 334970 500 387 억 31862883 N N 0 N 00 N
5 20250318 131153 55 60.00 KOSDAQ 제약 N N N Y 60 N 4180 -50 5 -1.18 219491341 52332 16.12 4230 4235 4165 5490 2965 4230 4194.21 41.16 0 8462 4860 4545 4345 4030 3830 4445 3930 387 1260 500 2960 5 1 77417637 3236 -8.71 3.58 06 0.07 -480.00 1166.00 7830 20241028 -46.62 3910 20250311 6.91 5280 -20.83 20250107 3910 6.91 20250311 7830 -46.62 20241028 3910 6.91 20250311 0.06 N 334970 500 387 억 31862883 N N 0 N 00 N
6 20250318 121156 55 60.00 KOSDAQ 제약 N N N Y 60 N 4190 -40 5 -0.95 204375736 48718 15.00 4230 4235 4165 5490 2965 4230 4195.08 41.16 0 9556 4860 4545 4345 4030 3830 4445 3930 387 1260 500 2960 5 1 77417637 3244 -8.73 3.59 06 0.06 -480.00 1166.00 7830 20241028 -46.49 3910 20250311 7.16 5280 -20.64 20250107 3910 7.16 20250311 7830 -46.49 20241028 3910 7.16 20250311 0.06 N 334970 500 387 억 31862883 N N 0 N 00 N
7 20250318 111154 55 60.00 KOSDAQ 제약 N N N Y 60 N 4205 -25 5 -0.59 193999761 46242 14.24 4230 4235 4165 5490 2965 4230 4195.32 41.16 0 9775 4860 4545 4345 4030 3830 4445 3930 387 1260 500 2960 5 1 77417637 3255 -8.76 3.61 06 0.06 -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 0.06 N 334970 500 387 억 31862883 N N 0 N 00 N
8 20250318 101156 55 60.00 KOSDAQ 제약 N N N Y 60 N 4175 -55 5 -1.30 94724711 22586 6.96 4230 4230 4170 5490 2965 4230 4193.96 41.16 0 5938 4860 4545 4345 4030 3830 4445 3930 387 1260 500 2960 5 1 77417637 3232 -8.70 3.58 06 0.03 -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 0.06 N 334970 500 387 억 31862883 N N 0 N 00 N
9 20250318 091159 55 60.00 KOSDAQ 제약 N N N Y 60 N 4205 -25 5 -0.59 36178825 8605 2.65 4230 4230 4180 5490 2965 4230 4204.40 41.16 0 2315 4860 4545 4345 4030 3830 4445 3930 387 1260 500 2960 5 1 77417637 3255 -8.76 3.61 06 0.01 -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 0.06 N 334970 500 387 억 31862883 N N 0 N 00 N
10 20250317 161151 55 60.00 KOSDAQ 제약 N N N Y 60 N 4230 -20 5 -0.47 1402004577 324605 416.65 4240 4660 4145 5520 2975 4250 4319.12 41.19 0 -19771 4400 4325 4250 4175 4100 4325 4175 387 1270 500 2970 5 1 77417637 3275 -8.81 3.63 06 0.42 -480.00 1166.00 7830 20241028 -45.98 3910 20250311 8.18 5280 -19.89 20250107 3910 8.18 20250311 7830 -45.98 20241028 3910 8.18 20250311 0.07 N 334970 500 387 억 31888244 N N 0 N 00 N
11 20250317 151150 55 60.00 KOSDAQ 제약 N N N Y 60 N 4225 -25 5 -0.59 1382157557 319914 410.63 4240 4660 4145 5520 2975 4250 4320.40 41.19 0 -18181 4400 4325 4250 4175 4100 4325 4175 387 1270 500 2970 5 1 77417637 3271 -8.80 3.62 06 0.41 -480.00 1166.00 7830 20241028 -46.04 3910 20250311 8.06 5280 -19.98 20250107 3910 8.06 20250311 7830 -46.04 20241028 3910 8.06 20250311 0.07 N 334970 500 387 억 31888244 N N 0 N 00 N
12 20250317 141152 55 60.00 KOSDAQ 제약 N N N Y 60 N 4165 -85 5 -2.00 1340825312 310062 397.98 4240 4660 4145 5520 2975 4250 4324.38 41.19 0 -19675 4400 4325 4250 4175 4100 4325 4175 387 1270 500 2970 5 1 77417637 3224 -8.68 3.57 06 0.40 -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 31888244 N N 0 N 00 N