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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
074430/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
20250317,160637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,932,-8,5,-0.85,62415998,67174,185.53,942,944,920,1222,658,940,929.17,0.55,0,172,975,957,938,920,901,948,911,88,282,100,600,1,1,87826844,819,33.29,1.50,12,0.08,28.00,620.00,1696,20240325,-45.05,847,20241209,10.04,1044,-10.73,20250204,872,6.88,20250203,1696,-45.05,20240325,847,10.04,20241209,2.05,N,074430,100,87 억,,482228,N,N,0,N,00,N
20250317,150637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,933,-7,5,-0.74,60840013,65482,180.86,942,944,920,1222,658,940,929.11,0.55,0,640,975,957,938,920,901,948,911,88,282,100,600,1,1,87826844,819,33.32,1.50,12,0.07,28.00,620.00,1696,20240325,-44.99,847,20241209,10.15,1044,-10.63,20250204,872,7.00,20250203,1696,-44.99,20240325,847,10.15,20241209,2.05,N,074430,100,87 억,,482228,N,N,0,N,00,N
20250317,140638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,927,-13,5,-1.38,54387338,58528,161.65,942,944,920,1222,658,940,929.25,0.55,0,1420,975,957,938,920,901,948,911,88,282,100,600,1,1,87826844,814,33.11,1.50,12,0.07,28.00,620.00,1696,20240325,-45.34,847,20241209,9.45,1044,-11.21,20250204,872,6.31,20250203,1696,-45.34,20240325,847,9.45,20241209,2.05,N,074430,100,87 억,,482228,N,N,0,N,00,N
20250317,130637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,928,-12,5,-1.28,41801535,44964,124.19,942,944,920,1222,658,940,929.67,0.55,0,3022,975,957,938,920,901,948,911,88,282,100,600,1,1,87826844,815,33.14,1.50,12,0.05,28.00,620.00,1696,20240325,-45.28,847,20241209,9.56,1044,-11.11,20250204,872,6.42,20250203,1696,-45.28,20240325,847,9.56,20241209,2.05,N,074430,100,87 억,,482228,N,N,0,N,00,N
20250317,120636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,929,-11,5,-1.17,39483260,42467,117.29,942,944,920,1222,658,940,929.74,0.55,0,3092,975,957,938,920,901,948,911,88,282,100,600,1,1,87826844,816,33.18,1.50,12,0.05,28.00,620.00,1696,20240325,-45.22,847,20241209,9.68,1044,-11.02,20250204,872,6.54,20250203,1696,-45.22,20240325,847,9.68,20241209,2.05,N,074430,100,87 억,,482228,N,N,0,N,00,N
20250317,110638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,937,-3,5,-0.32,29132574,31328,86.53,942,944,920,1222,658,940,929.92,0.55,0,3092,975,957,938,920,901,948,911,88,282,100,600,1,1,87826844,823,33.46,1.51,12,0.04,28.00,620.00,1696,20240325,-44.75,847,20241209,10.63,1044,-10.25,20250204,872,7.45,20250203,1696,-44.75,20240325,847,10.63,20241209,2.05,N,074430,100,87 억,,482228,N,N,0,N,00,N
20250317,100637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,930,-10,5,-1.06,26768963,28801,79.55,942,944,920,1222,658,940,929.45,0.55,0,3089,975,957,938,920,901,948,911,88,282,100,600,1,1,87826844,817,33.21,1.50,12,0.03,28.00,620.00,1696,20240325,-45.17,847,20241209,9.80,1044,-10.92,20250204,872,6.65,20250203,1696,-45.17,20240325,847,9.80,20241209,2.05,N,074430,100,87 억,,482228,N,N,0,N,00,N
20250317,090638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,929,-11,5,-1.17,8905391,9611,26.55,942,944,920,1222,658,940,926.58,0.55,0,1192,975,957,938,920,901,948,911,88,282,100,600,1,1,87826844,816,33.18,1.50,12,0.01,28.00,620.00,1696,20240325,-45.22,847,20241209,9.68,1044,-11.02,20250204,872,6.54,20250203,1696,-45.22,20240325,847,9.68,20241209,2.05,N,074430,100,87 억,,482228,N,N,0,N,00,N
20250314,160635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,940,-13,5,-1.36,34071000,36206,123.79,955,956,919,1238,668,953,941.03,0.55,0,401,972,962,953,943,934,967,948,88,285,100,600,1,1,87826844,826,33.57,1.52,12,0.04,28.00,620.00,1703,20240304,-44.80,847,20241209,10.98,1044,-9.96,20250204,872,7.80,20250203,1696,-44.58,20240325,847,10.98,20241209,2.07,N,074430,100,87 억,,481736,N,N,0,N,00,N
20250314,150639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,939,-14,5,-1.47,21149006,22392,76.56,955,956,919,1238,668,953,944.49,0.55,0,-410,972,962,953,943,934,967,948,88,285,100,600,1,1,87826844,825,33.54,1.51,12,0.03,28.00,620.00,1703,20240304,-44.86,847,20241209,10.86,1044,-10.06,20250204,872,7.68,20250203,1696,-44.63,20240325,847,10.86,20241209,2.07,N,074430,100,87 억,,481736,N,N,0,N,00,N
20250314,140635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,951,-2,5,-0.21,18243982,19305,66.01,955,956,919,1238,668,953,945.04,0.55,0,-969,972,962,953,943,934,967,948,88,285,100,600,1,1,87826844,835,33.96,1.53,12,0.02,28.00,620.00,1703,20240304,-44.16,847,20241209,12.28,1044,-8.91,20250204,872,9.06,20250203,1696,-43.93,20240325,847,12.28,20241209,2.07,N,074430,100,87 억,,481736,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 20250317 160637 57 100.00 KOSDAQ 제약 N N N N N 932 -8 5 -0.85 62415998 67174 185.53 942 944 920 1222 658 940 929.17 0.55 0 172 975 957 938 920 901 948 911 88 282 100 600 1 1 87826844 819 33.29 1.50 12 0.08 28.00 620.00 1696 20240325 -45.05 847 20241209 10.04 1044 -10.73 20250204 872 6.88 20250203 1696 -45.05 20240325 847 10.04 20241209 2.05 N 074430 100 87 억 482228 N N 0 N 00 N
3 20250317 150637 57 100.00 KOSDAQ 제약 N N N N N 933 -7 5 -0.74 60840013 65482 180.86 942 944 920 1222 658 940 929.11 0.55 0 640 975 957 938 920 901 948 911 88 282 100 600 1 1 87826844 819 33.32 1.50 12 0.07 28.00 620.00 1696 20240325 -44.99 847 20241209 10.15 1044 -10.63 20250204 872 7.00 20250203 1696 -44.99 20240325 847 10.15 20241209 2.05 N 074430 100 87 억 482228 N N 0 N 00 N
4 20250317 140638 57 100.00 KOSDAQ 제약 N N N N N 927 -13 5 -1.38 54387338 58528 161.65 942 944 920 1222 658 940 929.25 0.55 0 1420 975 957 938 920 901 948 911 88 282 100 600 1 1 87826844 814 33.11 1.50 12 0.07 28.00 620.00 1696 20240325 -45.34 847 20241209 9.45 1044 -11.21 20250204 872 6.31 20250203 1696 -45.34 20240325 847 9.45 20241209 2.05 N 074430 100 87 억 482228 N N 0 N 00 N
5 20250317 130637 57 100.00 KOSDAQ 제약 N N N N N 928 -12 5 -1.28 41801535 44964 124.19 942 944 920 1222 658 940 929.67 0.55 0 3022 975 957 938 920 901 948 911 88 282 100 600 1 1 87826844 815 33.14 1.50 12 0.05 28.00 620.00 1696 20240325 -45.28 847 20241209 9.56 1044 -11.11 20250204 872 6.42 20250203 1696 -45.28 20240325 847 9.56 20241209 2.05 N 074430 100 87 억 482228 N N 0 N 00 N
6 20250317 120636 57 100.00 KOSDAQ 제약 N N N N N 929 -11 5 -1.17 39483260 42467 117.29 942 944 920 1222 658 940 929.74 0.55 0 3092 975 957 938 920 901 948 911 88 282 100 600 1 1 87826844 816 33.18 1.50 12 0.05 28.00 620.00 1696 20240325 -45.22 847 20241209 9.68 1044 -11.02 20250204 872 6.54 20250203 1696 -45.22 20240325 847 9.68 20241209 2.05 N 074430 100 87 억 482228 N N 0 N 00 N
7 20250317 110638 57 100.00 KOSDAQ 제약 N N N N N 937 -3 5 -0.32 29132574 31328 86.53 942 944 920 1222 658 940 929.92 0.55 0 3092 975 957 938 920 901 948 911 88 282 100 600 1 1 87826844 823 33.46 1.51 12 0.04 28.00 620.00 1696 20240325 -44.75 847 20241209 10.63 1044 -10.25 20250204 872 7.45 20250203 1696 -44.75 20240325 847 10.63 20241209 2.05 N 074430 100 87 억 482228 N N 0 N 00 N
8 20250317 100637 57 100.00 KOSDAQ 제약 N N N N N 930 -10 5 -1.06 26768963 28801 79.55 942 944 920 1222 658 940 929.45 0.55 0 3089 975 957 938 920 901 948 911 88 282 100 600 1 1 87826844 817 33.21 1.50 12 0.03 28.00 620.00 1696 20240325 -45.17 847 20241209 9.80 1044 -10.92 20250204 872 6.65 20250203 1696 -45.17 20240325 847 9.80 20241209 2.05 N 074430 100 87 억 482228 N N 0 N 00 N
9 20250317 090638 57 100.00 KOSDAQ 제약 N N N N N 929 -11 5 -1.17 8905391 9611 26.55 942 944 920 1222 658 940 926.58 0.55 0 1192 975 957 938 920 901 948 911 88 282 100 600 1 1 87826844 816 33.18 1.50 12 0.01 28.00 620.00 1696 20240325 -45.22 847 20241209 9.68 1044 -11.02 20250204 872 6.54 20250203 1696 -45.22 20240325 847 9.68 20241209 2.05 N 074430 100 87 억 482228 N N 0 N 00 N
10 20250314 160635 57 100.00 KOSDAQ 제약 N N N N N 940 -13 5 -1.36 34071000 36206 123.79 955 956 919 1238 668 953 941.03 0.55 0 401 972 962 953 943 934 967 948 88 285 100 600 1 1 87826844 826 33.57 1.52 12 0.04 28.00 620.00 1703 20240304 -44.80 847 20241209 10.98 1044 -9.96 20250204 872 7.80 20250203 1696 -44.58 20240325 847 10.98 20241209 2.07 N 074430 100 87 억 481736 N N 0 N 00 N
11 20250314 150639 57 100.00 KOSDAQ 제약 N N N N N 939 -14 5 -1.47 21149006 22392 76.56 955 956 919 1238 668 953 944.49 0.55 0 -410 972 962 953 943 934 967 948 88 285 100 600 1 1 87826844 825 33.54 1.51 12 0.03 28.00 620.00 1703 20240304 -44.86 847 20241209 10.86 1044 -10.06 20250204 872 7.68 20250203 1696 -44.63 20240325 847 10.86 20241209 2.07 N 074430 100 87 억 481736 N N 0 N 00 N
12 20250314 140635 57 100.00 KOSDAQ 제약 N N N N N 951 -2 5 -0.21 18243982 19305 66.01 955 956 919 1238 668 953 945.04 0.55 0 -969 972 962 953 943 934 967 948 88 285 100 600 1 1 87826844 835 33.96 1.53 12 0.02 28.00 620.00 1703 20240304 -44.16 847 20241209 12.28 1044 -8.91 20250204 872 9.06 20250203 1696 -43.93 20240325 847 12.28 20241209 2.07 N 074430 100 87 억 481736 N N 0 N 00 N