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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,950,8,2,0.85,64790193,68208,133.50,942,960,940,1224,660,942,949.89,0.47,0,-1634,957,949,942,934,927,953,938,88,282,100,600,1,1,87826844,834,33.93,1.53,12,0.08,28.00,620.00,1760,20240229,-46.02,847,20241209,12.16,1044,-9.00,20250204,872,8.94,20250203,1696,-43.99,20240325,847,12.16,20241209,2.09,N,074430,100,87 억,,416011,N,N,0,N,00,N
20250306,150617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,948,6,2,0.64,59715777,62832,122.98,942,960,940,1224,660,942,950.40,0.47,0,-1641,957,949,942,934,927,953,938,88,282,100,600,1,1,87826844,833,33.86,1.53,12,0.07,28.00,620.00,1760,20240229,-46.14,847,20241209,11.92,1044,-9.20,20250204,872,8.72,20250203,1696,-44.10,20240325,847,11.92,20241209,2.09,N,074430,100,87 억,,416011,N,N,0,N,00,N
20250306,140616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,959,17,2,1.80,46718536,49167,96.23,942,960,940,1224,660,942,950.20,0.47,0,-1686,957,949,942,934,927,953,938,88,282,100,600,1,1,87826844,842,34.25,1.55,12,0.06,28.00,620.00,1760,20240229,-45.51,847,20241209,13.22,1044,-8.14,20250204,872,9.98,20250203,1696,-43.46,20240325,847,13.22,20241209,2.09,N,074430,100,87 억,,416011,N,N,0,N,00,N
20250306,130617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,959,17,2,1.80,39158889,41282,80.80,942,959,940,1224,660,942,948.57,0.47,0,-1417,957,949,942,934,927,953,938,88,282,100,600,1,1,87826844,842,34.25,1.55,12,0.05,28.00,620.00,1760,20240229,-45.51,847,20241209,13.22,1044,-8.14,20250204,872,9.98,20250203,1696,-43.46,20240325,847,13.22,20241209,2.09,N,074430,100,87 억,,416011,N,N,0,N,00,N
20250306,120616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,958,16,2,1.70,30156878,31793,62.23,942,958,941,1224,660,942,948.54,0.47,0,-1546,957,949,942,934,927,953,938,88,282,100,600,1,1,87826844,841,34.21,1.55,12,0.04,28.00,620.00,1760,20240229,-45.57,847,20241209,13.11,1044,-8.24,20250204,872,9.86,20250203,1696,-43.51,20240325,847,13.11,20241209,2.09,N,074430,100,87 억,,416011,N,N,0,N,00,N
20250306,110614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,953,11,2,1.17,21925048,23174,45.36,942,953,941,1224,660,942,946.11,0.47,0,-1427,957,949,942,934,927,953,938,88,282,100,600,1,1,87826844,837,34.04,1.54,12,0.03,28.00,620.00,1760,20240229,-45.85,847,20241209,12.51,1044,-8.72,20250204,872,9.29,20250203,1696,-43.81,20240325,847,12.51,20241209,2.09,N,074430,100,87 억,,416011,N,N,0,N,00,N
20250306,100616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,947,5,2,0.53,13267586,14067,27.53,942,950,941,1224,660,942,943.17,0.47,0,-278,957,949,942,934,927,953,938,88,282,100,600,1,1,87826844,832,33.82,1.53,12,0.02,28.00,620.00,1760,20240229,-46.19,847,20241209,11.81,1044,-9.29,20250204,872,8.60,20250203,1696,-44.16,20240325,847,11.81,20241209,2.09,N,074430,100,87 억,,416011,N,N,0,N,00,N
20250306,090620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,943,1,2,0.11,1036300,1100,2.15,942,943,942,1224,660,942,942.09,0.47,0,0,957,949,942,934,927,953,938,88,282,100,600,1,1,87826844,828,33.68,1.52,12,0.00,28.00,620.00,1760,20240229,-46.42,847,20241209,11.33,1044,-9.67,20250204,872,8.14,20250203,1696,-44.40,20240325,847,11.33,20241209,2.09,N,074430,100,87 억,,416011,N,N,0,N,00,N
20250305,160610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,942,2,2,0.21,48143719,51090,96.92,940,950,935,1222,658,940,942.33,0.47,0,4775,954,946,935,927,916,951,932,88,282,100,600,1,1,87826844,827,33.64,1.52,12,0.06,28.00,620.00,1760,20240229,-46.48,847,20241209,11.22,1044,-9.77,20250204,872,8.03,20250203,1696,-44.46,20240325,847,11.22,20241209,2.10,N,074430,100,87 억,,411236,N,N,0,N,00,N
20250305,150612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,943,3,2,0.32,46698240,49556,94.01,940,950,935,1222,658,940,942.33,0.47,0,5265,954,946,935,927,916,951,932,88,282,100,600,1,1,87826844,828,33.68,1.52,12,0.06,28.00,620.00,1760,20240229,-46.42,847,20241209,11.33,1044,-9.67,20250204,872,8.14,20250203,1696,-44.40,20240325,847,11.33,20241209,2.10,N,074430,100,87 억,,411236,N,N,0,N,00,N
20250305,140611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,942,2,2,0.21,39634267,42060,79.79,940,950,935,1222,658,940,942.33,0.47,0,4715,954,946,935,927,916,951,932,88,282,100,600,1,1,87826844,827,33.64,1.52,12,0.05,28.00,620.00,1760,20240229,-46.48,847,20241209,11.22,1044,-9.77,20250204,872,8.03,20250203,1696,-44.46,20240325,847,11.22,20241209,2.10,N,074430,100,87 억,,411236,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 20250306 160617 57 100.00 KOSDAQ 제약 N N N N N 950 8 2 0.85 64790193 68208 133.50 942 960 940 1224 660 942 949.89 0.47 0 -1634 957 949 942 934 927 953 938 88 282 100 600 1 1 87826844 834 33.93 1.53 12 0.08 28.00 620.00 1760 20240229 -46.02 847 20241209 12.16 1044 -9.00 20250204 872 8.94 20250203 1696 -43.99 20240325 847 12.16 20241209 2.09 N 074430 100 87 억 416011 N N 0 N 00 N
3 20250306 150617 57 100.00 KOSDAQ 제약 N N N N N 948 6 2 0.64 59715777 62832 122.98 942 960 940 1224 660 942 950.40 0.47 0 -1641 957 949 942 934 927 953 938 88 282 100 600 1 1 87826844 833 33.86 1.53 12 0.07 28.00 620.00 1760 20240229 -46.14 847 20241209 11.92 1044 -9.20 20250204 872 8.72 20250203 1696 -44.10 20240325 847 11.92 20241209 2.09 N 074430 100 87 억 416011 N N 0 N 00 N
4 20250306 140616 57 100.00 KOSDAQ 제약 N N N N N 959 17 2 1.80 46718536 49167 96.23 942 960 940 1224 660 942 950.20 0.47 0 -1686 957 949 942 934 927 953 938 88 282 100 600 1 1 87826844 842 34.25 1.55 12 0.06 28.00 620.00 1760 20240229 -45.51 847 20241209 13.22 1044 -8.14 20250204 872 9.98 20250203 1696 -43.46 20240325 847 13.22 20241209 2.09 N 074430 100 87 억 416011 N N 0 N 00 N
5 20250306 130617 57 100.00 KOSDAQ 제약 N N N N N 959 17 2 1.80 39158889 41282 80.80 942 959 940 1224 660 942 948.57 0.47 0 -1417 957 949 942 934 927 953 938 88 282 100 600 1 1 87826844 842 34.25 1.55 12 0.05 28.00 620.00 1760 20240229 -45.51 847 20241209 13.22 1044 -8.14 20250204 872 9.98 20250203 1696 -43.46 20240325 847 13.22 20241209 2.09 N 074430 100 87 억 416011 N N 0 N 00 N
6 20250306 120616 57 100.00 KOSDAQ 제약 N N N N N 958 16 2 1.70 30156878 31793 62.23 942 958 941 1224 660 942 948.54 0.47 0 -1546 957 949 942 934 927 953 938 88 282 100 600 1 1 87826844 841 34.21 1.55 12 0.04 28.00 620.00 1760 20240229 -45.57 847 20241209 13.11 1044 -8.24 20250204 872 9.86 20250203 1696 -43.51 20240325 847 13.11 20241209 2.09 N 074430 100 87 억 416011 N N 0 N 00 N
7 20250306 110614 57 100.00 KOSDAQ 제약 N N N N N 953 11 2 1.17 21925048 23174 45.36 942 953 941 1224 660 942 946.11 0.47 0 -1427 957 949 942 934 927 953 938 88 282 100 600 1 1 87826844 837 34.04 1.54 12 0.03 28.00 620.00 1760 20240229 -45.85 847 20241209 12.51 1044 -8.72 20250204 872 9.29 20250203 1696 -43.81 20240325 847 12.51 20241209 2.09 N 074430 100 87 억 416011 N N 0 N 00 N
8 20250306 100616 57 100.00 KOSDAQ 제약 N N N N N 947 5 2 0.53 13267586 14067 27.53 942 950 941 1224 660 942 943.17 0.47 0 -278 957 949 942 934 927 953 938 88 282 100 600 1 1 87826844 832 33.82 1.53 12 0.02 28.00 620.00 1760 20240229 -46.19 847 20241209 11.81 1044 -9.29 20250204 872 8.60 20250203 1696 -44.16 20240325 847 11.81 20241209 2.09 N 074430 100 87 억 416011 N N 0 N 00 N
9 20250306 090620 57 100.00 KOSDAQ 제약 N N N N N 943 1 2 0.11 1036300 1100 2.15 942 943 942 1224 660 942 942.09 0.47 0 0 957 949 942 934 927 953 938 88 282 100 600 1 1 87826844 828 33.68 1.52 12 0.00 28.00 620.00 1760 20240229 -46.42 847 20241209 11.33 1044 -9.67 20250204 872 8.14 20250203 1696 -44.40 20240325 847 11.33 20241209 2.09 N 074430 100 87 억 416011 N N 0 N 00 N
10 20250305 160610 57 100.00 KOSDAQ 제약 N N N N N 942 2 2 0.21 48143719 51090 96.92 940 950 935 1222 658 940 942.33 0.47 0 4775 954 946 935 927 916 951 932 88 282 100 600 1 1 87826844 827 33.64 1.52 12 0.06 28.00 620.00 1760 20240229 -46.48 847 20241209 11.22 1044 -9.77 20250204 872 8.03 20250203 1696 -44.46 20240325 847 11.22 20241209 2.10 N 074430 100 87 억 411236 N N 0 N 00 N
11 20250305 150612 57 100.00 KOSDAQ 제약 N N N N N 943 3 2 0.32 46698240 49556 94.01 940 950 935 1222 658 940 942.33 0.47 0 5265 954 946 935 927 916 951 932 88 282 100 600 1 1 87826844 828 33.68 1.52 12 0.06 28.00 620.00 1760 20240229 -46.42 847 20241209 11.33 1044 -9.67 20250204 872 8.14 20250203 1696 -44.40 20240325 847 11.33 20241209 2.10 N 074430 100 87 억 411236 N N 0 N 00 N
12 20250305 140611 57 100.00 KOSDAQ 제약 N N N N N 942 2 2 0.21 39634267 42060 79.79 940 950 935 1222 658 940 942.33 0.47 0 4715 954 946 935 927 916 951 932 88 282 100 600 1 1 87826844 827 33.64 1.52 12 0.05 28.00 620.00 1760 20240229 -46.48 847 20241209 11.22 1044 -9.77 20250204 872 8.03 20250203 1696 -44.46 20240325 847 11.22 20241209 2.10 N 074430 100 87 억 411236 N N 0 N 00 N