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
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
20250321,161217,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,4030,-5,5,-0.12,774685174,197606,137.03,4070,4070,3855,5240,2825,4035,3920.35,41.15,0,957,4198,4116,4043,3961,3888,4080,3925,387,1205,500,2820,5,1,77417637,3120,-8.40,3.46,06,0.26,-480.00,1166.00,7830,20241028,-48.53,3855,20250321,4.54,5280,-23.67,20250107,3855,4.54,20250321,7830,-48.53,20241028,3855,4.54,20250321,0.06,N,334970,500,387 억,,31857251,N,N,0,N,00,N
20250321,151202,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3985,-50,5,-1.24,720205874,183949,127.56,4070,4070,3855,5240,2825,4035,3915.25,41.15,0,9433,4198,4116,4043,3961,3888,4080,3925,387,1205,500,2820,5,1,77417637,3085,-8.30,3.42,06,0.24,-480.00,1166.00,7830,20241028,-49.11,3855,20250321,3.37,5280,-24.53,20250107,3855,3.37,20250321,7830,-49.11,20241028,3855,3.37,20250321,0.06,N,334970,500,387 억,,31857251,N,N,0,N,00,N
20250321,141203,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3910,-125,5,-3.10,551003019,140730,97.59,4070,4070,3855,5240,2825,4035,3915.32,41.15,0,11178,4198,4116,4043,3961,3888,4080,3925,387,1205,500,2820,5,1,77417637,3027,-8.15,3.35,06,0.18,-480.00,1166.00,7830,20241028,-50.06,3855,20250321,1.43,5280,-25.95,20250107,3855,1.43,20250321,7830,-50.06,20241028,3855,1.43,20250321,0.06,N,334970,500,387 억,,31857251,N,N,0,N,00,N
20250321,131205,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3900,-135,5,-3.35,523282809,133637,92.67,4070,4070,3855,5240,2825,4035,3915.70,41.15,0,12160,4198,4116,4043,3961,3888,4080,3925,387,1205,500,2820,5,1,77417637,3019,-8.12,3.34,06,0.17,-480.00,1166.00,7830,20241028,-50.19,3855,20250321,1.17,5280,-26.14,20250107,3855,1.17,20250321,7830,-50.19,20241028,3855,1.17,20250321,0.06,N,334970,500,387 억,,31857251,N,N,0,N,00,N
20250321,121205,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3965,-70,5,-1.73,412273038,105256,72.99,4070,4070,3855,5240,2825,4035,3916.86,41.15,0,4680,4198,4116,4043,3961,3888,4080,3925,387,1205,500,2820,5,1,77417637,3070,-8.26,3.40,06,0.14,-480.00,1166.00,7830,20241028,-49.36,3855,20250321,2.85,5280,-24.91,20250107,3855,2.85,20250321,7830,-49.36,20241028,3855,2.85,20250321,0.06,N,334970,500,387 억,,31857251,N,N,0,N,00,N
20250321,111204,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3945,-90,5,-2.23,367796228,93959,65.16,4070,4070,3855,5240,2825,4035,3914.43,41.15,0,2075,4198,4116,4043,3961,3888,4080,3925,387,1205,500,2820,5,1,77417637,3054,-8.22,3.38,06,0.12,-480.00,1166.00,7830,20241028,-49.62,3855,20250321,2.33,5280,-25.28,20250107,3855,2.33,20250321,7830,-49.62,20241028,3855,2.33,20250321,0.06,N,334970,500,387 억,,31857251,N,N,0,N,00,N
20250321,101206,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3870,-165,5,-4.09,264929093,67610,46.88,4070,4070,3870,5240,2825,4035,3918.49,41.15,0,1465,4198,4116,4043,3961,3888,4080,3925,387,1205,500,2820,5,1,77417637,2996,-8.06,3.32,06,0.09,-480.00,1166.00,7830,20241028,-50.57,3870,20250321,0.00,5280,-26.70,20250107,3870,0.00,20250321,7830,-50.57,20241028,3870,0.00,20250321,0.06,N,334970,500,387 억,,31857251,N,N,0,N,00,N
20250321,091212,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3955,-80,5,-1.98,24012145,6043,4.19,4070,4070,3950,5240,2825,4035,3973.55,41.15,0,-3589,4198,4116,4043,3961,3888,4080,3925,387,1205,500,2820,5,1,77417637,3062,-8.24,3.39,06,0.01,-480.00,1166.00,7830,20241028,-49.49,3905,20250319,1.28,5280,-25.09,20250107,3905,1.28,20250319,7830,-49.49,20241028,3905,1.28,20250319,0.06,N,334970,500,387 억,,31857251,N,N,0,N,00,N
20250320,161816,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4035,-65,5,-1.59,583233685,144200,77.65,4065,4125,3970,5330,2870,4100,4044.62,41.14,0,5122,4336,4217,4061,3942,3786,4277,4002,387,1230,500,2870,5,1,77417637,3124,-8.41,3.46,06,0.19,-480.00,1166.00,7830,20241028,-48.47,3905,20250319,3.33,5280,-23.58,20250107,3905,3.33,20250319,7830,-48.47,20241028,3905,3.33,20250319,0.07,N,334970,500,387 억,,31852481,N,N,0,N,00,N
20250320,151200,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3985,-115,5,-2.80,520909545,128622,69.26,4065,4125,3980,5330,2870,4100,4049.93,41.14,0,5228,4336,4217,4061,3942,3786,4277,4002,387,1230,500,2870,5,1,77417637,3085,-8.30,3.42,06,0.17,-480.00,1166.00,7830,20241028,-49.11,3905,20250319,2.05,5280,-24.53,20250107,3905,2.05,20250319,7830,-49.11,20241028,3905,2.05,20250319,0.07,N,334970,500,387 억,,31852481,N,N,0,N,00,N
20250320,141204,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4050,-50,5,-1.22,303391480,74348,40.03,4065,4125,4020,5330,2870,4100,4080.69,41.14,0,-273,4336,4217,4061,3942,3786,4277,4002,387,1230,500,2870,5,1,77417637,3135,-8.44,3.47,06,0.10,-480.00,1166.00,7830,20241028,-48.28,3905,20250319,3.71,5280,-23.30,20250107,3905,3.71,20250319,7830,-48.28,20241028,3905,3.71,20250319,0.07,N,334970,500,387 억,,31852481,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 161217 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 4030 -5 5 -0.12 774685174 197606 137.03 4070 4070 3855 5240 2825 4035 3920.35 41.15 0 957 4198 4116 4043 3961 3888 4080 3925 387 1205 500 2820 5 1 77417637 3120 -8.40 3.46 06 0.26 -480.00 1166.00 7830 20241028 -48.53 3855 20250321 4.54 5280 -23.67 20250107 3855 4.54 20250321 7830 -48.53 20241028 3855 4.54 20250321 0.06 N 334970 500 387 억 31857251 N N 0 N 00 N
3 20250321 151202 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3985 -50 5 -1.24 720205874 183949 127.56 4070 4070 3855 5240 2825 4035 3915.25 41.15 0 9433 4198 4116 4043 3961 3888 4080 3925 387 1205 500 2820 5 1 77417637 3085 -8.30 3.42 06 0.24 -480.00 1166.00 7830 20241028 -49.11 3855 20250321 3.37 5280 -24.53 20250107 3855 3.37 20250321 7830 -49.11 20241028 3855 3.37 20250321 0.06 N 334970 500 387 억 31857251 N N 0 N 00 N
4 20250321 141203 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3910 -125 5 -3.10 551003019 140730 97.59 4070 4070 3855 5240 2825 4035 3915.32 41.15 0 11178 4198 4116 4043 3961 3888 4080 3925 387 1205 500 2820 5 1 77417637 3027 -8.15 3.35 06 0.18 -480.00 1166.00 7830 20241028 -50.06 3855 20250321 1.43 5280 -25.95 20250107 3855 1.43 20250321 7830 -50.06 20241028 3855 1.43 20250321 0.06 N 334970 500 387 억 31857251 N N 0 N 00 N
5 20250321 131205 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3900 -135 5 -3.35 523282809 133637 92.67 4070 4070 3855 5240 2825 4035 3915.70 41.15 0 12160 4198 4116 4043 3961 3888 4080 3925 387 1205 500 2820 5 1 77417637 3019 -8.12 3.34 06 0.17 -480.00 1166.00 7830 20241028 -50.19 3855 20250321 1.17 5280 -26.14 20250107 3855 1.17 20250321 7830 -50.19 20241028 3855 1.17 20250321 0.06 N 334970 500 387 억 31857251 N N 0 N 00 N
6 20250321 121205 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3965 -70 5 -1.73 412273038 105256 72.99 4070 4070 3855 5240 2825 4035 3916.86 41.15 0 4680 4198 4116 4043 3961 3888 4080 3925 387 1205 500 2820 5 1 77417637 3070 -8.26 3.40 06 0.14 -480.00 1166.00 7830 20241028 -49.36 3855 20250321 2.85 5280 -24.91 20250107 3855 2.85 20250321 7830 -49.36 20241028 3855 2.85 20250321 0.06 N 334970 500 387 억 31857251 N N 0 N 00 N
7 20250321 111204 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3945 -90 5 -2.23 367796228 93959 65.16 4070 4070 3855 5240 2825 4035 3914.43 41.15 0 2075 4198 4116 4043 3961 3888 4080 3925 387 1205 500 2820 5 1 77417637 3054 -8.22 3.38 06 0.12 -480.00 1166.00 7830 20241028 -49.62 3855 20250321 2.33 5280 -25.28 20250107 3855 2.33 20250321 7830 -49.62 20241028 3855 2.33 20250321 0.06 N 334970 500 387 억 31857251 N N 0 N 00 N
8 20250321 101206 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3870 -165 5 -4.09 264929093 67610 46.88 4070 4070 3870 5240 2825 4035 3918.49 41.15 0 1465 4198 4116 4043 3961 3888 4080 3925 387 1205 500 2820 5 1 77417637 2996 -8.06 3.32 06 0.09 -480.00 1166.00 7830 20241028 -50.57 3870 20250321 0.00 5280 -26.70 20250107 3870 0.00 20250321 7830 -50.57 20241028 3870 0.00 20250321 0.06 N 334970 500 387 억 31857251 N N 0 N 00 N
9 20250321 091212 55 60.00 KOSDAQ 제약 N N N Y 60 N 3955 -80 5 -1.98 24012145 6043 4.19 4070 4070 3950 5240 2825 4035 3973.55 41.15 0 -3589 4198 4116 4043 3961 3888 4080 3925 387 1205 500 2820 5 1 77417637 3062 -8.24 3.39 06 0.01 -480.00 1166.00 7830 20241028 -49.49 3905 20250319 1.28 5280 -25.09 20250107 3905 1.28 20250319 7830 -49.49 20241028 3905 1.28 20250319 0.06 N 334970 500 387 억 31857251 N N 0 N 00 N
10 20250320 161816 55 60.00 KOSDAQ 제약 N N N Y 60 N 4035 -65 5 -1.59 583233685 144200 77.65 4065 4125 3970 5330 2870 4100 4044.62 41.14 0 5122 4336 4217 4061 3942 3786 4277 4002 387 1230 500 2870 5 1 77417637 3124 -8.41 3.46 06 0.19 -480.00 1166.00 7830 20241028 -48.47 3905 20250319 3.33 5280 -23.58 20250107 3905 3.33 20250319 7830 -48.47 20241028 3905 3.33 20250319 0.07 N 334970 500 387 억 31852481 N N 0 N 00 N
11 20250320 151200 55 60.00 KOSDAQ 제약 N N N Y 60 N 3985 -115 5 -2.80 520909545 128622 69.26 4065 4125 3980 5330 2870 4100 4049.93 41.14 0 5228 4336 4217 4061 3942 3786 4277 4002 387 1230 500 2870 5 1 77417637 3085 -8.30 3.42 06 0.17 -480.00 1166.00 7830 20241028 -49.11 3905 20250319 2.05 5280 -24.53 20250107 3905 2.05 20250319 7830 -49.11 20241028 3905 2.05 20250319 0.07 N 334970 500 387 억 31852481 N N 0 N 00 N
12 20250320 141204 55 60.00 KOSDAQ 제약 N N N Y 60 N 4050 -50 5 -1.22 303391480 74348 40.03 4065 4125 4020 5330 2870 4100 4080.69 41.14 0 -273 4336 4217 4061 3942 3786 4277 4002 387 1230 500 2870 5 1 77417637 3135 -8.44 3.47 06 0.10 -480.00 1166.00 7830 20241028 -48.28 3905 20250319 3.71 5280 -23.30 20250107 3905 3.71 20250319 7830 -48.28 20241028 3905 3.71 20250319 0.07 N 334970 500 387 억 31852481 N N 0 N 00 N