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
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
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
20250317,131151,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4200,-50,5,-1.18,1244369483,286932,368.30,4240,4660,4190,5520,2975,4250,4336.81,41.19,0,-27592,4400,4325,4250,4175,4100,4325,4175,387,1270,500,2970,5,1,77417637,3252,-8.75,3.60,06,0.37,-480.00,1166.00,7830,20241028,-46.36,3910,20250311,7.42,5280,-20.45,20250107,3910,7.42,20250311,7830,-46.36,20241028,3910,7.42,20250311,0.07,N,334970,500,387 억,,31888244,N,N,0,N,00,N
20250317,121150,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4220,-30,5,-0.71,1207945068,278276,357.19,4240,4660,4190,5520,2975,4250,4340.82,41.19,0,-27469,4400,4325,4250,4175,4100,4325,4175,387,1270,500,2970,5,1,77417637,3267,-8.79,3.62,06,0.36,-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,,31888244,N,N,0,N,00,N
20250317,111150,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4270,20,2,0.47,876608672,200706,257.62,4240,4660,4190,5520,2975,4250,4367.63,41.19,0,-21760,4400,4325,4250,4175,4100,4325,4175,387,1270,500,2970,5,1,77417637,3306,-8.90,3.66,06,0.26,-480.00,1166.00,7830,20241028,-45.47,3910,20250311,9.21,5280,-19.13,20250107,3910,9.21,20250311,7830,-45.47,20241028,3910,9.21,20250311,0.07,N,334970,500,387 억,,31888244,N,N,0,N,00,N
20250317,101149,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4205,-45,5,-1.06,46499665,11058,14.19,4240,4240,4200,5520,2975,4250,4205.07,41.19,0,-4666,4400,4325,4250,4175,4100,4325,4175,387,1270,500,2970,5,1,77417637,3255,-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,-46.30,20241028,3910,7.54,20250311,0.07,N,334970,500,387 억,,31888244,N,N,0,N,00,N
20250317,091152,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4210,-40,5,-0.94,12410735,2953,3.79,4240,4240,4200,5520,2975,4250,4202.75,41.19,0,-1071,4400,4325,4250,4175,4100,4325,4175,387,1270,500,2970,5,1,77417637,3259,-8.77,3.61,06,0.00,-480.00,1166.00,7830,20241028,-46.23,3910,20250311,7.67,5280,-20.27,20250107,3910,7.67,20250311,7830,-46.23,20241028,3910,7.67,20250311,0.07,N,334970,500,387 억,,31888244,N,N,0,N,00,N
20250314,161145,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4250,0,3,0.00,328007255,77324,132.15,4250,4325,4175,5520,2975,4250,4241.98,41.20,0,-8665,4346,4297,4226,4177,4106,4322,4202,387,1270,500,2970,5,1,77417637,3290,-8.85,3.64,06,0.10,-480.00,1166.00,7830,20241028,-45.72,3910,20250311,8.70,5280,-19.51,20250107,3910,8.70,20250311,7830,-45.72,20241028,3910,8.70,20250311,0.07,N,334970,500,387 억,,31896262,N,N,0,N,00,N
20250314,151154,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4230,-20,5,-0.47,302209625,71252,121.77,4250,4325,4175,5520,2975,4250,4241.42,41.20,0,-4627,4346,4297,4226,4177,4106,4322,4202,387,1270,500,2970,5,1,77417637,3275,-8.81,3.63,06,0.09,-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,,31896262,N,N,0,N,00,N
20250314,141147,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4210,-40,5,-0.94,256188000,60284,103.03,4250,4325,4190,5520,2975,4250,4249.68,41.20,0,2094,4346,4297,4226,4177,4106,4322,4202,387,1270,500,2970,5,1,77417637,3259,-8.77,3.61,06,0.08,-480.00,1166.00,7830,20241028,-46.23,3910,20250311,7.67,5280,-20.27,20250107,3910,7.67,20250311,7830,-46.23,20241028,3910,7.67,20250311,0.07,N,334970,500,387 억,,31896262,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 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
3 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
4 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
5 20250317 131151 55 60.00 KOSDAQ 제약 N N N Y 60 N 4200 -50 5 -1.18 1244369483 286932 368.30 4240 4660 4190 5520 2975 4250 4336.81 41.19 0 -27592 4400 4325 4250 4175 4100 4325 4175 387 1270 500 2970 5 1 77417637 3252 -8.75 3.60 06 0.37 -480.00 1166.00 7830 20241028 -46.36 3910 20250311 7.42 5280 -20.45 20250107 3910 7.42 20250311 7830 -46.36 20241028 3910 7.42 20250311 0.07 N 334970 500 387 억 31888244 N N 0 N 00 N
6 20250317 121150 55 60.00 KOSDAQ 제약 N N N Y 60 N 4220 -30 5 -0.71 1207945068 278276 357.19 4240 4660 4190 5520 2975 4250 4340.82 41.19 0 -27469 4400 4325 4250 4175 4100 4325 4175 387 1270 500 2970 5 1 77417637 3267 -8.79 3.62 06 0.36 -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 31888244 N N 0 N 00 N
7 20250317 111150 55 60.00 KOSDAQ 제약 N N N Y 60 N 4270 20 2 0.47 876608672 200706 257.62 4240 4660 4190 5520 2975 4250 4367.63 41.19 0 -21760 4400 4325 4250 4175 4100 4325 4175 387 1270 500 2970 5 1 77417637 3306 -8.90 3.66 06 0.26 -480.00 1166.00 7830 20241028 -45.47 3910 20250311 9.21 5280 -19.13 20250107 3910 9.21 20250311 7830 -45.47 20241028 3910 9.21 20250311 0.07 N 334970 500 387 억 31888244 N N 0 N 00 N
8 20250317 101149 55 60.00 KOSDAQ 제약 N N N Y 60 N 4205 -45 5 -1.06 46499665 11058 14.19 4240 4240 4200 5520 2975 4250 4205.07 41.19 0 -4666 4400 4325 4250 4175 4100 4325 4175 387 1270 500 2970 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 0.07 N 334970 500 387 억 31888244 N N 0 N 00 N
9 20250317 091152 55 60.00 KOSDAQ 제약 N N N Y 60 N 4210 -40 5 -0.94 12410735 2953 3.79 4240 4240 4200 5520 2975 4250 4202.75 41.19 0 -1071 4400 4325 4250 4175 4100 4325 4175 387 1270 500 2970 5 1 77417637 3259 -8.77 3.61 06 0.00 -480.00 1166.00 7830 20241028 -46.23 3910 20250311 7.67 5280 -20.27 20250107 3910 7.67 20250311 7830 -46.23 20241028 3910 7.67 20250311 0.07 N 334970 500 387 억 31888244 N N 0 N 00 N
10 20250314 161145 55 60.00 KOSDAQ 제약 N N N Y 60 N 4250 0 3 0.00 328007255 77324 132.15 4250 4325 4175 5520 2975 4250 4241.98 41.20 0 -8665 4346 4297 4226 4177 4106 4322 4202 387 1270 500 2970 5 1 77417637 3290 -8.85 3.64 06 0.10 -480.00 1166.00 7830 20241028 -45.72 3910 20250311 8.70 5280 -19.51 20250107 3910 8.70 20250311 7830 -45.72 20241028 3910 8.70 20250311 0.07 N 334970 500 387 억 31896262 N N 0 N 00 N
11 20250314 151154 55 60.00 KOSDAQ 제약 N N N Y 60 N 4230 -20 5 -0.47 302209625 71252 121.77 4250 4325 4175 5520 2975 4250 4241.42 41.20 0 -4627 4346 4297 4226 4177 4106 4322 4202 387 1270 500 2970 5 1 77417637 3275 -8.81 3.63 06 0.09 -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 31896262 N N 0 N 00 N
12 20250314 141147 55 60.00 KOSDAQ 제약 N N N Y 60 N 4210 -40 5 -0.94 256188000 60284 103.03 4250 4325 4190 5520 2975 4250 4249.68 41.20 0 2094 4346 4297 4226 4177 4106 4322 4202 387 1270 500 2970 5 1 77417637 3259 -8.77 3.61 06 0.08 -480.00 1166.00 7830 20241028 -46.23 3910 20250311 7.67 5280 -20.27 20250107 3910 7.67 20250311 7830 -46.23 20241028 3910 7.67 20250311 0.07 N 334970 500 387 억 31896262 N N 0 N 00 N