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
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
20250306,161110,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4270,-70,5,-1.61,210749895,49346,58.67,4385,4385,4210,5640,3040,4340,4270.86,20.59,0,-16481,4516,4427,4281,4192,4046,4472,4237,387,1300,500,3030,5,1,77417637,3306,-8.90,3.66,06,0.06,-480.00,1166.00,7830,20241028,-45.47,3960,20240624,7.83,5280,-19.13,20250107,4115,3.77,20250304,7830,-45.47,20241028,3960,7.83,20240624,0.08,N,334970,500,387 억,,15937684,N,N,0,N,00,N
20250306,151110,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4230,-110,5,-2.53,205127245,48020,57.10,4385,4385,4220,5640,3040,4340,4271.70,20.59,0,-15992,4516,4427,4281,4192,4046,4472,4237,387,1300,500,3030,5,1,77417637,3275,-8.81,3.63,06,0.06,-480.00,1166.00,7830,20241028,-45.98,3960,20240624,6.82,5280,-19.89,20250107,4115,2.79,20250304,7830,-45.98,20241028,3960,6.82,20240624,0.08,N,334970,500,387 억,,15937684,N,N,0,N,00,N
20250306,141110,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4240,-100,5,-2.30,165593800,38695,46.01,4385,4385,4240,5640,3040,4340,4279.46,20.59,0,-12632,4516,4427,4281,4192,4046,4472,4237,387,1300,500,3030,5,1,77417637,3283,-8.83,3.64,06,0.05,-480.00,1166.00,7830,20241028,-45.85,3960,20240624,7.07,5280,-19.70,20250107,4115,3.04,20250304,7830,-45.85,20241028,3960,7.07,20240624,0.08,N,334970,500,387 억,,15937684,N,N,0,N,00,N
20250306,131110,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4285,-55,5,-1.27,134827315,31475,37.42,4385,4385,4245,5640,3040,4340,4283.63,20.59,0,-9532,4516,4427,4281,4192,4046,4472,4237,387,1300,500,3030,5,1,77417637,3317,-8.93,3.67,06,0.04,-480.00,1166.00,7830,20241028,-45.27,3960,20240624,8.21,5280,-18.84,20250107,4115,4.13,20250304,7830,-45.27,20241028,3960,8.21,20240624,0.08,N,334970,500,387 억,,15937684,N,N,0,N,00,N
20250306,121110,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4290,-50,5,-1.15,124284840,29010,34.49,4385,4385,4245,5640,3040,4340,4284.21,20.59,0,-8158,4516,4427,4281,4192,4046,4472,4237,387,1300,500,3030,5,1,77417637,3321,-8.94,3.68,06,0.04,-480.00,1166.00,7830,20241028,-45.21,3960,20240624,8.33,5280,-18.75,20250107,4115,4.25,20250304,7830,-45.21,20241028,3960,8.33,20240624,0.08,N,334970,500,387 억,,15937684,N,N,0,N,00,N
20250306,111106,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4295,-45,5,-1.04,100552720,23468,27.90,4385,4385,4245,5640,3040,4340,4284.67,20.59,0,-6170,4516,4427,4281,4192,4046,4472,4237,387,1300,500,3030,5,1,77417637,3325,-8.95,3.68,06,0.03,-480.00,1166.00,7830,20241028,-45.15,3960,20240624,8.46,5280,-18.66,20250107,4115,4.37,20250304,7830,-45.15,20241028,3960,8.46,20240624,0.08,N,334970,500,387 억,,15937684,N,N,0,N,00,N
20250306,101109,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4265,-75,5,-1.73,82918125,19334,22.99,4385,4385,4245,5640,3040,4340,4288.72,20.59,0,-6444,4516,4427,4281,4192,4046,4472,4237,387,1300,500,3030,5,1,77417637,3302,-8.89,3.66,06,0.02,-480.00,1166.00,7830,20241028,-45.53,3960,20240624,7.70,5280,-19.22,20250107,4115,3.65,20250304,7830,-45.53,20241028,3960,7.70,20240624,0.08,N,334970,500,387 억,,15937684,N,N,0,N,00,N
20250306,091113,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4305,-35,5,-0.81,28523670,6593,7.84,4385,4385,4300,5640,3040,4340,4326.36,20.59,0,-3669,4516,4427,4281,4192,4046,4472,4237,387,1300,500,3030,5,1,77417637,3333,-8.97,3.69,06,0.01,-480.00,1166.00,7830,20241028,-45.02,3960,20240624,8.71,5280,-18.47,20250107,4115,4.62,20250304,7830,-45.02,20241028,3960,8.71,20240624,0.08,N,334970,500,387 억,,15937684,N,N,0,N,00,N
20250305,161056,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4340,105,2,2.48,354337703,83993,82.75,4220,4370,4135,5500,2965,4235,4218.61,20.58,0,-844,4361,4297,4206,4142,4051,4330,4175,387,1265,500,2960,5,1,77417637,3360,-9.04,3.72,06,0.11,-480.00,1166.00,7830,20241028,-44.57,3960,20240624,9.60,5280,-17.80,20250107,4115,5.47,20250304,7830,-44.57,20241028,3960,9.60,20240624,0.12,N,334970,500,387 억,,15936117,N,N,0,N,00,N
20250305,151101,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4355,120,2,2.83,350101768,83017,81.79,4220,4370,4135,5500,2965,4235,4217.23,20.58,0,-172,4361,4297,4206,4142,4051,4330,4175,387,1265,500,2960,5,1,77417637,3372,-9.07,3.73,06,0.11,-480.00,1166.00,7830,20241028,-44.38,3960,20240624,9.97,5280,-17.52,20250107,4115,5.83,20250304,7830,-44.38,20241028,3960,9.97,20240624,0.12,N,334970,500,387 억,,15936117,N,N,0,N,00,N
20250305,141101,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4360,125,2,2.95,339493392,80577,79.38,4220,4370,4135,5500,2965,4235,4213.28,20.58,0,666,4361,4297,4206,4142,4051,4330,4175,387,1265,500,2960,5,1,77417637,3375,-9.08,3.74,06,0.10,-480.00,1166.00,7830,20241028,-44.32,3960,20240624,10.10,5280,-17.42,20250107,4115,5.95,20250304,7830,-44.32,20241028,3960,10.10,20240624,0.12,N,334970,500,387 억,,15936117,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 161110 55 60.00 KOSDAQ 제약 N N N Y 60 N 4270 -70 5 -1.61 210749895 49346 58.67 4385 4385 4210 5640 3040 4340 4270.86 20.59 0 -16481 4516 4427 4281 4192 4046 4472 4237 387 1300 500 3030 5 1 77417637 3306 -8.90 3.66 06 0.06 -480.00 1166.00 7830 20241028 -45.47 3960 20240624 7.83 5280 -19.13 20250107 4115 3.77 20250304 7830 -45.47 20241028 3960 7.83 20240624 0.08 N 334970 500 387 억 15937684 N N 0 N 00 N
3 20250306 151110 55 60.00 KOSDAQ 제약 N N N Y 60 N 4230 -110 5 -2.53 205127245 48020 57.10 4385 4385 4220 5640 3040 4340 4271.70 20.59 0 -15992 4516 4427 4281 4192 4046 4472 4237 387 1300 500 3030 5 1 77417637 3275 -8.81 3.63 06 0.06 -480.00 1166.00 7830 20241028 -45.98 3960 20240624 6.82 5280 -19.89 20250107 4115 2.79 20250304 7830 -45.98 20241028 3960 6.82 20240624 0.08 N 334970 500 387 억 15937684 N N 0 N 00 N
4 20250306 141110 55 60.00 KOSDAQ 제약 N N N Y 60 N 4240 -100 5 -2.30 165593800 38695 46.01 4385 4385 4240 5640 3040 4340 4279.46 20.59 0 -12632 4516 4427 4281 4192 4046 4472 4237 387 1300 500 3030 5 1 77417637 3283 -8.83 3.64 06 0.05 -480.00 1166.00 7830 20241028 -45.85 3960 20240624 7.07 5280 -19.70 20250107 4115 3.04 20250304 7830 -45.85 20241028 3960 7.07 20240624 0.08 N 334970 500 387 억 15937684 N N 0 N 00 N
5 20250306 131110 55 60.00 KOSDAQ 제약 N N N Y 60 N 4285 -55 5 -1.27 134827315 31475 37.42 4385 4385 4245 5640 3040 4340 4283.63 20.59 0 -9532 4516 4427 4281 4192 4046 4472 4237 387 1300 500 3030 5 1 77417637 3317 -8.93 3.67 06 0.04 -480.00 1166.00 7830 20241028 -45.27 3960 20240624 8.21 5280 -18.84 20250107 4115 4.13 20250304 7830 -45.27 20241028 3960 8.21 20240624 0.08 N 334970 500 387 억 15937684 N N 0 N 00 N
6 20250306 121110 55 60.00 KOSDAQ 제약 N N N Y 60 N 4290 -50 5 -1.15 124284840 29010 34.49 4385 4385 4245 5640 3040 4340 4284.21 20.59 0 -8158 4516 4427 4281 4192 4046 4472 4237 387 1300 500 3030 5 1 77417637 3321 -8.94 3.68 06 0.04 -480.00 1166.00 7830 20241028 -45.21 3960 20240624 8.33 5280 -18.75 20250107 4115 4.25 20250304 7830 -45.21 20241028 3960 8.33 20240624 0.08 N 334970 500 387 억 15937684 N N 0 N 00 N
7 20250306 111106 55 60.00 KOSDAQ 제약 N N N Y 60 N 4295 -45 5 -1.04 100552720 23468 27.90 4385 4385 4245 5640 3040 4340 4284.67 20.59 0 -6170 4516 4427 4281 4192 4046 4472 4237 387 1300 500 3030 5 1 77417637 3325 -8.95 3.68 06 0.03 -480.00 1166.00 7830 20241028 -45.15 3960 20240624 8.46 5280 -18.66 20250107 4115 4.37 20250304 7830 -45.15 20241028 3960 8.46 20240624 0.08 N 334970 500 387 억 15937684 N N 0 N 00 N
8 20250306 101109 55 60.00 KOSDAQ 제약 N N N Y 60 N 4265 -75 5 -1.73 82918125 19334 22.99 4385 4385 4245 5640 3040 4340 4288.72 20.59 0 -6444 4516 4427 4281 4192 4046 4472 4237 387 1300 500 3030 5 1 77417637 3302 -8.89 3.66 06 0.02 -480.00 1166.00 7830 20241028 -45.53 3960 20240624 7.70 5280 -19.22 20250107 4115 3.65 20250304 7830 -45.53 20241028 3960 7.70 20240624 0.08 N 334970 500 387 억 15937684 N N 0 N 00 N
9 20250306 091113 55 60.00 KOSDAQ 제약 N N N Y 60 N 4305 -35 5 -0.81 28523670 6593 7.84 4385 4385 4300 5640 3040 4340 4326.36 20.59 0 -3669 4516 4427 4281 4192 4046 4472 4237 387 1300 500 3030 5 1 77417637 3333 -8.97 3.69 06 0.01 -480.00 1166.00 7830 20241028 -45.02 3960 20240624 8.71 5280 -18.47 20250107 4115 4.62 20250304 7830 -45.02 20241028 3960 8.71 20240624 0.08 N 334970 500 387 억 15937684 N N 0 N 00 N
10 20250305 161056 55 60.00 KOSDAQ 제약 N N N Y 60 N 4340 105 2 2.48 354337703 83993 82.75 4220 4370 4135 5500 2965 4235 4218.61 20.58 0 -844 4361 4297 4206 4142 4051 4330 4175 387 1265 500 2960 5 1 77417637 3360 -9.04 3.72 06 0.11 -480.00 1166.00 7830 20241028 -44.57 3960 20240624 9.60 5280 -17.80 20250107 4115 5.47 20250304 7830 -44.57 20241028 3960 9.60 20240624 0.12 N 334970 500 387 억 15936117 N N 0 N 00 N
11 20250305 151101 55 60.00 KOSDAQ 제약 N N N Y 60 N 4355 120 2 2.83 350101768 83017 81.79 4220 4370 4135 5500 2965 4235 4217.23 20.58 0 -172 4361 4297 4206 4142 4051 4330 4175 387 1265 500 2960 5 1 77417637 3372 -9.07 3.73 06 0.11 -480.00 1166.00 7830 20241028 -44.38 3960 20240624 9.97 5280 -17.52 20250107 4115 5.83 20250304 7830 -44.38 20241028 3960 9.97 20240624 0.12 N 334970 500 387 억 15936117 N N 0 N 00 N
12 20250305 141101 55 60.00 KOSDAQ 제약 N N N Y 60 N 4360 125 2 2.95 339493392 80577 79.38 4220 4370 4135 5500 2965 4235 4213.28 20.58 0 666 4361 4297 4206 4142 4051 4330 4175 387 1265 500 2960 5 1 77417637 3375 -9.08 3.74 06 0.10 -480.00 1166.00 7830 20241028 -44.32 3960 20240624 10.10 5280 -17.42 20250107 4115 5.95 20250304 7830 -44.32 20241028 3960 10.10 20240624 0.12 N 334970 500 387 억 15936117 N N 0 N 00 N