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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,945,-5,5,-0.53,51241600,53634,78.63,951,965,941,1235,665,950,955.39,0.47,0,-1363,970,960,950,940,930,965,945,88,285,100,600,1,1,87826844,830,33.75,1.52,12,0.06,28.00,620.00,1760,20240229,-46.31,847,20241209,11.57,1044,-9.48,20250204,872,8.37,20250203,1696,-44.28,20240325,847,11.57,20241209,2.09,N,074430,100,87 억,,414377,N,N,0,N,00,N
20250307,150623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,961,11,2,1.16,44419423,46418,68.05,951,965,941,1235,665,950,956.94,0.47,0,-1162,970,960,950,940,930,965,945,88,285,100,600,1,1,87826844,844,34.32,1.55,12,0.05,28.00,620.00,1760,20240229,-45.40,847,20241209,13.46,1044,-7.95,20250204,872,10.21,20250203,1696,-43.34,20240325,847,13.46,20241209,2.09,N,074430,100,87 억,,414377,N,N,0,N,00,N
20250307,140620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,960,10,2,1.05,36504017,38166,55.95,951,965,941,1235,665,950,956.45,0.47,0,-537,970,960,950,940,930,965,945,88,285,100,600,1,1,87826844,843,34.29,1.55,12,0.04,28.00,620.00,1760,20240229,-45.45,847,20241209,13.34,1044,-8.05,20250204,872,10.09,20250203,1696,-43.40,20240325,847,13.34,20241209,2.09,N,074430,100,87 억,,414377,N,N,0,N,00,N
20250307,130621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,961,11,2,1.16,30345544,31758,46.56,951,965,941,1235,665,950,955.52,0.47,0,-34,970,960,950,940,930,965,945,88,285,100,600,1,1,87826844,844,34.32,1.55,12,0.04,28.00,620.00,1760,20240229,-45.40,847,20241209,13.46,1044,-7.95,20250204,872,10.21,20250203,1696,-43.34,20240325,847,13.46,20241209,2.09,N,074430,100,87 억,,414377,N,N,0,N,00,N
20250307,120622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,962,12,2,1.26,24866344,26054,38.19,951,965,941,1235,665,950,954.42,0.47,0,677,970,960,950,940,930,965,945,88,285,100,600,1,1,87826844,845,34.36,1.55,12,0.03,28.00,620.00,1760,20240229,-45.34,847,20241209,13.58,1044,-7.85,20250204,872,10.32,20250203,1696,-43.28,20240325,847,13.58,20241209,2.09,N,074430,100,87 억,,414377,N,N,0,N,00,N
20250307,110620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,959,9,2,0.95,13024158,13650,20.01,951,965,941,1235,665,950,954.15,0.47,0,760,970,960,950,940,930,965,945,88,285,100,600,1,1,87826844,842,34.25,1.55,12,0.02,28.00,620.00,1760,20240229,-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,,414377,N,N,0,N,00,N
20250307,100618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,955,5,2,0.53,6823856,7165,10.50,951,965,941,1235,665,950,952.39,0.47,0,313,970,960,950,940,930,965,945,88,285,100,600,1,1,87826844,839,34.11,1.54,12,0.01,28.00,620.00,1760,20240229,-45.74,847,20241209,12.75,1044,-8.52,20250204,872,9.52,20250203,1696,-43.69,20240325,847,12.75,20241209,2.09,N,074430,100,87 억,,414377,N,N,0,N,00,N
20250307,090622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,949,-1,5,-0.11,483361,509,0.75,951,955,949,1235,665,950,949.63,0.47,0,-4,970,960,950,940,930,965,945,88,285,100,600,1,1,87826844,833,33.89,1.53,12,0.00,28.00,620.00,1760,20240229,-46.08,847,20241209,12.04,1044,-9.10,20250204,872,8.83,20250203,1696,-44.04,20240325,847,12.04,20241209,2.09,N,074430,100,87 억,,414377,N,N,0,N,00,N
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
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 20250307 160619 57 100.00 KOSDAQ 제약 N N N N N 945 -5 5 -0.53 51241600 53634 78.63 951 965 941 1235 665 950 955.39 0.47 0 -1363 970 960 950 940 930 965 945 88 285 100 600 1 1 87826844 830 33.75 1.52 12 0.06 28.00 620.00 1760 20240229 -46.31 847 20241209 11.57 1044 -9.48 20250204 872 8.37 20250203 1696 -44.28 20240325 847 11.57 20241209 2.09 N 074430 100 87 억 414377 N N 0 N 00 N
3 20250307 150623 57 100.00 KOSDAQ 제약 N N N N N 961 11 2 1.16 44419423 46418 68.05 951 965 941 1235 665 950 956.94 0.47 0 -1162 970 960 950 940 930 965 945 88 285 100 600 1 1 87826844 844 34.32 1.55 12 0.05 28.00 620.00 1760 20240229 -45.40 847 20241209 13.46 1044 -7.95 20250204 872 10.21 20250203 1696 -43.34 20240325 847 13.46 20241209 2.09 N 074430 100 87 억 414377 N N 0 N 00 N
4 20250307 140620 57 100.00 KOSDAQ 제약 N N N N N 960 10 2 1.05 36504017 38166 55.95 951 965 941 1235 665 950 956.45 0.47 0 -537 970 960 950 940 930 965 945 88 285 100 600 1 1 87826844 843 34.29 1.55 12 0.04 28.00 620.00 1760 20240229 -45.45 847 20241209 13.34 1044 -8.05 20250204 872 10.09 20250203 1696 -43.40 20240325 847 13.34 20241209 2.09 N 074430 100 87 억 414377 N N 0 N 00 N
5 20250307 130621 57 100.00 KOSDAQ 제약 N N N N N 961 11 2 1.16 30345544 31758 46.56 951 965 941 1235 665 950 955.52 0.47 0 -34 970 960 950 940 930 965 945 88 285 100 600 1 1 87826844 844 34.32 1.55 12 0.04 28.00 620.00 1760 20240229 -45.40 847 20241209 13.46 1044 -7.95 20250204 872 10.21 20250203 1696 -43.34 20240325 847 13.46 20241209 2.09 N 074430 100 87 억 414377 N N 0 N 00 N
6 20250307 120622 57 100.00 KOSDAQ 제약 N N N N N 962 12 2 1.26 24866344 26054 38.19 951 965 941 1235 665 950 954.42 0.47 0 677 970 960 950 940 930 965 945 88 285 100 600 1 1 87826844 845 34.36 1.55 12 0.03 28.00 620.00 1760 20240229 -45.34 847 20241209 13.58 1044 -7.85 20250204 872 10.32 20250203 1696 -43.28 20240325 847 13.58 20241209 2.09 N 074430 100 87 억 414377 N N 0 N 00 N
7 20250307 110620 57 100.00 KOSDAQ 제약 N N N N N 959 9 2 0.95 13024158 13650 20.01 951 965 941 1235 665 950 954.15 0.47 0 760 970 960 950 940 930 965 945 88 285 100 600 1 1 87826844 842 34.25 1.55 12 0.02 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 414377 N N 0 N 00 N
8 20250307 100618 57 100.00 KOSDAQ 제약 N N N N N 955 5 2 0.53 6823856 7165 10.50 951 965 941 1235 665 950 952.39 0.47 0 313 970 960 950 940 930 965 945 88 285 100 600 1 1 87826844 839 34.11 1.54 12 0.01 28.00 620.00 1760 20240229 -45.74 847 20241209 12.75 1044 -8.52 20250204 872 9.52 20250203 1696 -43.69 20240325 847 12.75 20241209 2.09 N 074430 100 87 억 414377 N N 0 N 00 N
9 20250307 090622 57 100.00 KOSDAQ 제약 N N N N N 949 -1 5 -0.11 483361 509 0.75 951 955 949 1235 665 950 949.63 0.47 0 -4 970 960 950 940 930 965 945 88 285 100 600 1 1 87826844 833 33.89 1.53 12 0.00 28.00 620.00 1760 20240229 -46.08 847 20241209 12.04 1044 -9.10 20250204 872 8.83 20250203 1696 -44.04 20240325 847 12.04 20241209 2.09 N 074430 100 87 억 414377 N N 0 N 00 N
10 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
11 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
12 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