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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161139,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4250,35,2,0.83,246470420,58512,90.60,4205,4275,4155,5470,2955,4215,4212.30,20.61,0,-4682,4338,4276,4163,4101,3988,4307,4132,387,1255,500,2950,5,1,77417637,3290,-8.85,3.64,06,0.08,-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,,15955097,N,N,0,N,00,N
20250313,151139,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4265,50,2,1.19,239795665,56941,88.16,4205,4275,4155,5470,2955,4215,4211.30,20.61,0,-4214,4338,4276,4163,4101,3988,4307,4132,387,1255,500,2950,5,1,77417637,3302,-8.89,3.66,06,0.07,-480.00,1166.00,7830,20241028,-45.53,3910,20250311,9.08,5280,-19.22,20250107,3910,9.08,20250311,7830,-45.53,20241028,3910,9.08,20250311,0.07,N,334970,500,387 억,,15955097,N,N,0,N,00,N
20250313,141140,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4220,5,2,0.12,182952290,43526,67.39,4205,4245,4155,5470,2955,4215,4203.29,20.61,0,-7525,4338,4276,4163,4101,3988,4307,4132,387,1255,500,2950,5,1,77417637,3267,-8.79,3.62,06,0.06,-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,,15955097,N,N,0,N,00,N
20250313,131139,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4210,-5,5,-0.12,159358280,37928,58.73,4205,4245,4155,5470,2955,4215,4201.60,20.61,0,-3524,4338,4276,4163,4101,3988,4307,4132,387,1255,500,2950,5,1,77417637,3259,-8.77,3.61,06,0.05,-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,,15955097,N,N,0,N,00,N
20250313,121139,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4225,10,2,0.24,142831645,34002,52.65,4205,4245,4155,5470,2955,4215,4200.68,20.61,0,-73,4338,4276,4163,4101,3988,4307,4132,387,1255,500,2950,5,1,77417637,3271,-8.80,3.62,06,0.04,-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,,15955097,N,N,0,N,00,N
20250313,111142,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4225,10,2,0.24,124223640,29580,45.80,4205,4245,4155,5470,2955,4215,4199.58,20.61,0,290,4338,4276,4163,4101,3988,4307,4132,387,1255,500,2950,5,1,77417637,3271,-8.80,3.62,06,0.04,-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,,15955097,N,N,0,N,00,N
20250313,101139,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4175,-40,5,-0.95,98004515,23321,36.11,4205,4245,4155,5470,2955,4215,4202.41,20.61,0,-3188,4338,4276,4163,4101,3988,4307,4132,387,1255,500,2950,5,1,77417637,3232,-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,-46.68,20241028,3910,6.78,20250311,0.07,N,334970,500,387 억,,15955097,N,N,0,N,00,N
20250313,091142,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4215,0,3,0.00,25377400,6013,9.31,4205,4245,4205,5470,2955,4215,4220.43,20.61,0,-218,4338,4276,4163,4101,3988,4307,4132,387,1255,500,2950,5,1,77417637,3263,-8.78,3.61,06,0.01,-480.00,1166.00,7830,20241028,-46.17,3910,20250311,7.80,5280,-20.17,20250107,3910,7.80,20250311,7830,-46.17,20241028,3910,7.80,20250311,0.07,N,334970,500,387 억,,15955097,N,N,0,N,00,N
20250312,161133,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4215,95,2,2.31,269417720,64529,52.77,4120,4225,4050,5350,2885,4120,4175.13,20.59,0,14058,4293,4206,4058,3971,3823,4250,4015,387,1230,500,2880,5,1,77417637,3263,-8.78,3.61,06,0.08,-480.00,1166.00,7830,20241028,-46.17,3910,20250311,7.80,5280,-20.17,20250107,3910,7.80,20250311,7830,-46.17,20241028,3910,7.80,20250311,0.07,N,334970,500,387 억,,15941352,N,N,0,N,00,N
20250312,151134,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4205,85,2,2.06,260182440,62337,50.98,4120,4225,4050,5350,2885,4120,4173.80,20.59,0,14080,4293,4206,4058,3971,3823,4250,4015,387,1230,500,2880,5,1,77417637,3255,-8.76,3.61,06,0.08,-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,,15941352,N,N,0,N,00,N
20250312,141131,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4220,100,2,2.43,230365105,55228,45.17,4120,4225,4050,5350,2885,4120,4171.17,20.59,0,11994,4293,4206,4058,3971,3823,4250,4015,387,1230,500,2880,5,1,77417637,3267,-8.79,3.62,06,0.07,-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,,15941352,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 20250313 161139 55 60.00 KOSDAQ 제약 N N N Y 60 N 4250 35 2 0.83 246470420 58512 90.60 4205 4275 4155 5470 2955 4215 4212.30 20.61 0 -4682 4338 4276 4163 4101 3988 4307 4132 387 1255 500 2950 5 1 77417637 3290 -8.85 3.64 06 0.08 -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 15955097 N N 0 N 00 N
3 20250313 151139 55 60.00 KOSDAQ 제약 N N N Y 60 N 4265 50 2 1.19 239795665 56941 88.16 4205 4275 4155 5470 2955 4215 4211.30 20.61 0 -4214 4338 4276 4163 4101 3988 4307 4132 387 1255 500 2950 5 1 77417637 3302 -8.89 3.66 06 0.07 -480.00 1166.00 7830 20241028 -45.53 3910 20250311 9.08 5280 -19.22 20250107 3910 9.08 20250311 7830 -45.53 20241028 3910 9.08 20250311 0.07 N 334970 500 387 억 15955097 N N 0 N 00 N
4 20250313 141140 55 60.00 KOSDAQ 제약 N N N Y 60 N 4220 5 2 0.12 182952290 43526 67.39 4205 4245 4155 5470 2955 4215 4203.29 20.61 0 -7525 4338 4276 4163 4101 3988 4307 4132 387 1255 500 2950 5 1 77417637 3267 -8.79 3.62 06 0.06 -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 15955097 N N 0 N 00 N
5 20250313 131139 55 60.00 KOSDAQ 제약 N N N Y 60 N 4210 -5 5 -0.12 159358280 37928 58.73 4205 4245 4155 5470 2955 4215 4201.60 20.61 0 -3524 4338 4276 4163 4101 3988 4307 4132 387 1255 500 2950 5 1 77417637 3259 -8.77 3.61 06 0.05 -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 15955097 N N 0 N 00 N
6 20250313 121139 55 60.00 KOSDAQ 제약 N N N Y 60 N 4225 10 2 0.24 142831645 34002 52.65 4205 4245 4155 5470 2955 4215 4200.68 20.61 0 -73 4338 4276 4163 4101 3988 4307 4132 387 1255 500 2950 5 1 77417637 3271 -8.80 3.62 06 0.04 -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 15955097 N N 0 N 00 N
7 20250313 111142 55 60.00 KOSDAQ 제약 N N N Y 60 N 4225 10 2 0.24 124223640 29580 45.80 4205 4245 4155 5470 2955 4215 4199.58 20.61 0 290 4338 4276 4163 4101 3988 4307 4132 387 1255 500 2950 5 1 77417637 3271 -8.80 3.62 06 0.04 -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 15955097 N N 0 N 00 N
8 20250313 101139 55 60.00 KOSDAQ 제약 N N N Y 60 N 4175 -40 5 -0.95 98004515 23321 36.11 4205 4245 4155 5470 2955 4215 4202.41 20.61 0 -3188 4338 4276 4163 4101 3988 4307 4132 387 1255 500 2950 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 0.07 N 334970 500 387 억 15955097 N N 0 N 00 N
9 20250313 091142 55 60.00 KOSDAQ 제약 N N N Y 60 N 4215 0 3 0.00 25377400 6013 9.31 4205 4245 4205 5470 2955 4215 4220.43 20.61 0 -218 4338 4276 4163 4101 3988 4307 4132 387 1255 500 2950 5 1 77417637 3263 -8.78 3.61 06 0.01 -480.00 1166.00 7830 20241028 -46.17 3910 20250311 7.80 5280 -20.17 20250107 3910 7.80 20250311 7830 -46.17 20241028 3910 7.80 20250311 0.07 N 334970 500 387 억 15955097 N N 0 N 00 N
10 20250312 161133 55 60.00 KOSDAQ 제약 N N N Y 60 N 4215 95 2 2.31 269417720 64529 52.77 4120 4225 4050 5350 2885 4120 4175.13 20.59 0 14058 4293 4206 4058 3971 3823 4250 4015 387 1230 500 2880 5 1 77417637 3263 -8.78 3.61 06 0.08 -480.00 1166.00 7830 20241028 -46.17 3910 20250311 7.80 5280 -20.17 20250107 3910 7.80 20250311 7830 -46.17 20241028 3910 7.80 20250311 0.07 N 334970 500 387 억 15941352 N N 0 N 00 N
11 20250312 151134 55 60.00 KOSDAQ 제약 N N N Y 60 N 4205 85 2 2.06 260182440 62337 50.98 4120 4225 4050 5350 2885 4120 4173.80 20.59 0 14080 4293 4206 4058 3971 3823 4250 4015 387 1230 500 2880 5 1 77417637 3255 -8.76 3.61 06 0.08 -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 15941352 N N 0 N 00 N
12 20250312 141131 55 60.00 KOSDAQ 제약 N N N Y 60 N 4220 100 2 2.43 230365105 55228 45.17 4120 4225 4050 5350 2885 4120 4171.17 20.59 0 11994 4293 4206 4058 3971 3823 4250 4015 387 1230 500 2880 5 1 77417637 3267 -8.79 3.62 06 0.07 -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 15941352 N N 0 N 00 N