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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,913,-13,5,-1.40,136179007,149119,307.63,928,929,907,1203,649,926,913.22,0.62,0,1348,944,934,926,916,908,931,913,88,277,100,590,1,1,87826844,802,32.61,1.47,12,0.17,28.00,620.00,1696,20240325,-46.17,847,20241209,7.79,1044,-12.55,20250204,872,4.70,20250203,1696,-46.17,20240325,847,7.79,20241209,1.98,N,074430,100,87 억,,542609,N,N,0,N,00,N
20250321,150643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,914,-12,5,-1.30,118992644,130214,268.63,928,929,907,1203,649,926,913.82,0.62,0,3265,944,934,926,916,908,931,913,88,277,100,590,1,1,87826844,803,32.64,1.47,12,0.15,28.00,620.00,1696,20240325,-46.11,847,20241209,7.91,1044,-12.45,20250204,872,4.82,20250203,1696,-46.11,20240325,847,7.91,20241209,1.98,N,074430,100,87 억,,542609,N,N,0,N,00,N
20250321,140644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,912,-14,5,-1.51,71500546,78006,160.93,928,929,911,1203,649,926,916.60,0.62,0,1649,944,934,926,916,908,931,913,88,277,100,590,1,1,87826844,801,32.57,1.47,12,0.09,28.00,620.00,1696,20240325,-46.23,847,20241209,7.67,1044,-12.64,20250204,872,4.59,20250203,1696,-46.23,20240325,847,7.67,20241209,1.98,N,074430,100,87 억,,542609,N,N,0,N,00,N
20250321,130644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,915,-11,5,-1.19,62188600,67804,139.88,928,929,912,1203,649,926,917.18,0.62,0,1784,944,934,926,916,908,931,913,88,277,100,590,1,1,87826844,804,32.68,1.48,12,0.08,28.00,620.00,1696,20240325,-46.05,847,20241209,8.03,1044,-12.36,20250204,872,4.93,20250203,1696,-46.05,20240325,847,8.03,20241209,1.98,N,074430,100,87 억,,542609,N,N,0,N,00,N
20250321,120645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,915,-11,5,-1.19,40158178,43684,90.12,928,929,915,1203,649,926,919.29,0.62,0,1599,944,934,926,916,908,931,913,88,277,100,590,1,1,87826844,804,32.68,1.48,12,0.05,28.00,620.00,1696,20240325,-46.05,847,20241209,8.03,1044,-12.36,20250204,872,4.93,20250203,1696,-46.05,20240325,847,8.03,20241209,1.98,N,074430,100,87 억,,542609,N,N,0,N,00,N
20250321,110644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,919,-7,5,-0.76,34667359,37685,77.74,928,929,915,1203,649,926,919.92,0.62,0,1598,944,934,926,916,908,931,913,88,277,100,590,1,1,87826844,807,32.82,1.48,12,0.04,28.00,620.00,1696,20240325,-45.81,847,20241209,8.50,1044,-11.97,20250204,872,5.39,20250203,1696,-45.81,20240325,847,8.50,20241209,1.98,N,074430,100,87 억,,542609,N,N,0,N,00,N
20250321,100645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,916,-10,5,-1.08,23094544,25051,51.68,928,929,916,1203,649,926,921.90,0.62,0,-572,944,934,926,916,908,931,913,88,277,100,590,1,1,87826844,804,32.71,1.48,12,0.03,28.00,620.00,1696,20240325,-45.99,847,20241209,8.15,1044,-12.26,20250204,872,5.05,20250203,1696,-45.99,20240325,847,8.15,20241209,1.98,N,074430,100,87 억,,542609,N,N,0,N,00,N
20250321,090648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,928,2,2,0.22,2077474,2239,4.62,928,929,925,1203,649,926,927.86,0.62,0,-151,944,934,926,916,908,931,913,88,277,100,590,1,1,87826844,815,33.14,1.50,12,0.00,28.00,620.00,1696,20240325,-45.28,847,20241209,9.56,1044,-11.11,20250204,872,6.42,20250203,1696,-45.28,20240325,847,9.56,20241209,1.98,N,074430,100,87 억,,542609,N,N,0,N,00,N
20250320,160937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,926,-2,5,-0.22,44701634,48473,94.54,927,936,918,1206,650,928,922.20,0.62,0,-2723,944,935,926,917,908,940,922,88,278,100,590,1,1,87826844,813,33.07,1.49,12,0.06,28.00,620.00,1696,20240325,-45.40,847,20241209,9.33,1044,-11.30,20250204,872,6.19,20250203,1696,-45.40,20240325,847,9.33,20241209,1.99,N,074430,100,87 억,,545332,N,N,0,N,00,N
20250320,150643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,926,-2,5,-0.22,41513416,45030,87.82,927,936,918,1206,650,928,921.91,0.62,0,-2637,944,935,926,917,908,940,922,88,278,100,590,1,1,87826844,813,33.07,1.49,12,0.05,28.00,620.00,1696,20240325,-45.40,847,20241209,9.33,1044,-11.30,20250204,872,6.19,20250203,1696,-45.40,20240325,847,9.33,20241209,1.99,N,074430,100,87 억,,545332,N,N,0,N,00,N
20250320,140645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,927,-1,5,-0.11,38066839,41287,80.52,927,936,919,1206,650,928,922.01,0.62,0,-2708,944,935,926,917,908,940,922,88,278,100,590,1,1,87826844,814,33.11,1.50,12,0.05,28.00,620.00,1696,20240325,-45.34,847,20241209,9.45,1044,-11.21,20250204,872,6.31,20250203,1696,-45.34,20240325,847,9.45,20241209,1.99,N,074430,100,87 억,,545332,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 20250321 160659 57 100.00 KOSDAQ 제약 N N N N N 913 -13 5 -1.40 136179007 149119 307.63 928 929 907 1203 649 926 913.22 0.62 0 1348 944 934 926 916 908 931 913 88 277 100 590 1 1 87826844 802 32.61 1.47 12 0.17 28.00 620.00 1696 20240325 -46.17 847 20241209 7.79 1044 -12.55 20250204 872 4.70 20250203 1696 -46.17 20240325 847 7.79 20241209 1.98 N 074430 100 87 억 542609 N N 0 N 00 N
3 20250321 150643 57 100.00 KOSDAQ 제약 N N N N N 914 -12 5 -1.30 118992644 130214 268.63 928 929 907 1203 649 926 913.82 0.62 0 3265 944 934 926 916 908 931 913 88 277 100 590 1 1 87826844 803 32.64 1.47 12 0.15 28.00 620.00 1696 20240325 -46.11 847 20241209 7.91 1044 -12.45 20250204 872 4.82 20250203 1696 -46.11 20240325 847 7.91 20241209 1.98 N 074430 100 87 억 542609 N N 0 N 00 N
4 20250321 140644 57 100.00 KOSDAQ 제약 N N N N N 912 -14 5 -1.51 71500546 78006 160.93 928 929 911 1203 649 926 916.60 0.62 0 1649 944 934 926 916 908 931 913 88 277 100 590 1 1 87826844 801 32.57 1.47 12 0.09 28.00 620.00 1696 20240325 -46.23 847 20241209 7.67 1044 -12.64 20250204 872 4.59 20250203 1696 -46.23 20240325 847 7.67 20241209 1.98 N 074430 100 87 억 542609 N N 0 N 00 N
5 20250321 130644 57 100.00 KOSDAQ 제약 N N N N N 915 -11 5 -1.19 62188600 67804 139.88 928 929 912 1203 649 926 917.18 0.62 0 1784 944 934 926 916 908 931 913 88 277 100 590 1 1 87826844 804 32.68 1.48 12 0.08 28.00 620.00 1696 20240325 -46.05 847 20241209 8.03 1044 -12.36 20250204 872 4.93 20250203 1696 -46.05 20240325 847 8.03 20241209 1.98 N 074430 100 87 억 542609 N N 0 N 00 N
6 20250321 120645 57 100.00 KOSDAQ 제약 N N N N N 915 -11 5 -1.19 40158178 43684 90.12 928 929 915 1203 649 926 919.29 0.62 0 1599 944 934 926 916 908 931 913 88 277 100 590 1 1 87826844 804 32.68 1.48 12 0.05 28.00 620.00 1696 20240325 -46.05 847 20241209 8.03 1044 -12.36 20250204 872 4.93 20250203 1696 -46.05 20240325 847 8.03 20241209 1.98 N 074430 100 87 억 542609 N N 0 N 00 N
7 20250321 110644 57 100.00 KOSDAQ 제약 N N N N N 919 -7 5 -0.76 34667359 37685 77.74 928 929 915 1203 649 926 919.92 0.62 0 1598 944 934 926 916 908 931 913 88 277 100 590 1 1 87826844 807 32.82 1.48 12 0.04 28.00 620.00 1696 20240325 -45.81 847 20241209 8.50 1044 -11.97 20250204 872 5.39 20250203 1696 -45.81 20240325 847 8.50 20241209 1.98 N 074430 100 87 억 542609 N N 0 N 00 N
8 20250321 100645 57 100.00 KOSDAQ 제약 N N N N N 916 -10 5 -1.08 23094544 25051 51.68 928 929 916 1203 649 926 921.90 0.62 0 -572 944 934 926 916 908 931 913 88 277 100 590 1 1 87826844 804 32.71 1.48 12 0.03 28.00 620.00 1696 20240325 -45.99 847 20241209 8.15 1044 -12.26 20250204 872 5.05 20250203 1696 -45.99 20240325 847 8.15 20241209 1.98 N 074430 100 87 억 542609 N N 0 N 00 N
9 20250321 090648 57 100.00 KOSDAQ 제약 N N N N N 928 2 2 0.22 2077474 2239 4.62 928 929 925 1203 649 926 927.86 0.62 0 -151 944 934 926 916 908 931 913 88 277 100 590 1 1 87826844 815 33.14 1.50 12 0.00 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 1.98 N 074430 100 87 억 542609 N N 0 N 00 N
10 20250320 160937 57 100.00 KOSDAQ 제약 N N N N N 926 -2 5 -0.22 44701634 48473 94.54 927 936 918 1206 650 928 922.20 0.62 0 -2723 944 935 926 917 908 940 922 88 278 100 590 1 1 87826844 813 33.07 1.49 12 0.06 28.00 620.00 1696 20240325 -45.40 847 20241209 9.33 1044 -11.30 20250204 872 6.19 20250203 1696 -45.40 20240325 847 9.33 20241209 1.99 N 074430 100 87 억 545332 N N 0 N 00 N
11 20250320 150643 57 100.00 KOSDAQ 제약 N N N N N 926 -2 5 -0.22 41513416 45030 87.82 927 936 918 1206 650 928 921.91 0.62 0 -2637 944 935 926 917 908 940 922 88 278 100 590 1 1 87826844 813 33.07 1.49 12 0.05 28.00 620.00 1696 20240325 -45.40 847 20241209 9.33 1044 -11.30 20250204 872 6.19 20250203 1696 -45.40 20240325 847 9.33 20241209 1.99 N 074430 100 87 억 545332 N N 0 N 00 N
12 20250320 140645 57 100.00 KOSDAQ 제약 N N N N N 927 -1 5 -0.11 38066839 41287 80.52 927 936 919 1206 650 928 922.01 0.62 0 -2708 944 935 926 917 908 940 922 88 278 100 590 1 1 87826844 814 33.11 1.50 12 0.05 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 1.99 N 074430 100 87 억 545332 N N 0 N 00 N