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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011040/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
20250312,160249,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5680,10,2,0.18,54082630,9537,34.46,5640,5690,5640,7370,3970,5670,5670.80,1.13,0,-1991,5736,5702,5656,5622,5576,5720,5640,157,1700,500,4300,10,1,30768766,1748,-8.44,0.68,12,0.03,-673.00,8356.00,8280,20240612,-31.40,5560,20241209,2.16,6290,-9.70,20250106,5610,1.25,20250311,8280,-31.40,20240612,5560,2.16,20241209,0.99,N,011040,500,156 억,,347931,N,N,0,N,00,N
20250312,150250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5680,10,2,0.18,49493380,8729,31.54,5640,5690,5640,7370,3970,5670,5669.99,1.13,0,-1946,5736,5702,5656,5622,5576,5720,5640,157,1700,500,4300,10,1,30768766,1748,-8.44,0.68,12,0.03,-673.00,8356.00,8280,20240612,-31.40,5560,20241209,2.16,6290,-9.70,20250106,5610,1.25,20250311,8280,-31.40,20240612,5560,2.16,20241209,0.99,N,011040,500,156 억,,347931,N,N,0,N,00,N
20250312,140249,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5690,20,2,0.35,40404230,7126,25.75,5640,5690,5640,7370,3970,5670,5669.97,1.13,0,-387,5736,5702,5656,5622,5576,5720,5640,157,1700,500,4300,10,1,30768766,1751,-8.45,0.68,12,0.02,-673.00,8356.00,8280,20240612,-31.28,5560,20241209,2.34,6290,-9.54,20250106,5610,1.43,20250311,8280,-31.28,20240612,5560,2.34,20241209,0.99,N,011040,500,156 억,,347931,N,N,0,N,00,N
20250312,130249,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5680,10,2,0.18,27623510,4872,17.60,5640,5690,5640,7370,3970,5670,5669.85,1.13,0,-287,5736,5702,5656,5622,5576,5720,5640,157,1700,500,4300,10,1,30768766,1748,-8.44,0.68,12,0.02,-673.00,8356.00,8280,20240612,-31.40,5560,20241209,2.16,6290,-9.70,20250106,5610,1.25,20250311,8280,-31.40,20240612,5560,2.16,20241209,0.99,N,011040,500,156 억,,347931,N,N,0,N,00,N
20250312,120250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5670,0,3,0.00,25215540,4448,16.07,5640,5690,5640,7370,3970,5670,5668.96,1.13,0,8,5736,5702,5656,5622,5576,5720,5640,157,1700,500,4300,10,1,30768766,1745,-8.42,0.68,12,0.01,-673.00,8356.00,8280,20240612,-31.52,5560,20241209,1.98,6290,-9.86,20250106,5610,1.07,20250311,8280,-31.52,20240612,5560,1.98,20241209,0.99,N,011040,500,156 억,,347931,N,N,0,N,00,N
20250312,110248,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5660,-10,5,-0.18,19151560,3380,12.21,5640,5680,5640,7370,3970,5670,5666.14,1.13,0,229,5736,5702,5656,5622,5576,5720,5640,157,1700,500,4300,10,1,30768766,1742,-8.41,0.68,12,0.01,-673.00,8356.00,8280,20240612,-31.64,5560,20241209,1.80,6290,-10.02,20250106,5610,0.89,20250311,8280,-31.64,20240612,5560,1.80,20241209,0.99,N,011040,500,156 억,,347931,N,N,0,N,00,N
20250312,100249,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5680,10,2,0.18,10751180,1898,6.86,5640,5680,5640,7370,3970,5670,5664.48,1.13,0,301,5736,5702,5656,5622,5576,5720,5640,157,1700,500,4300,10,1,30768766,1748,-8.44,0.68,12,0.01,-673.00,8356.00,8280,20240612,-31.40,5560,20241209,2.16,6290,-9.70,20250106,5610,1.25,20250311,8280,-31.40,20240612,5560,2.16,20241209,0.99,N,011040,500,156 억,,347931,N,N,0,N,00,N
20250312,090250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5670,0,3,0.00,998310,177,0.64,5640,5670,5640,7370,3970,5670,5640.17,1.13,0,-26,5736,5702,5656,5622,5576,5720,5640,157,1700,500,4300,10,1,30768766,1745,-8.42,0.68,12,0.00,-673.00,8356.00,8280,20240612,-31.52,5560,20241209,1.98,6290,-9.86,20250106,5610,1.07,20250311,8280,-31.52,20240612,5560,1.98,20241209,0.99,N,011040,500,156 억,,347931,N,N,0,N,00,N
20250311,160248,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5670,-40,5,-0.70,156206550,27667,115.72,5650,5690,5610,7420,4000,5710,5645.73,1.14,0,-3170,5796,5752,5706,5662,5616,5775,5685,157,1710,500,4330,10,1,30768766,1745,-8.42,0.68,12,0.09,-673.00,8356.00,8280,20240612,-31.52,5560,20241209,1.98,6290,-9.86,20250106,5610,1.07,20250311,8280,-31.52,20240612,5560,1.98,20241209,1.02,N,011040,500,156 억,,351101,N,N,0,N,00,N
20250311,150249,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5650,-60,5,-1.05,141947820,25151,105.19,5650,5690,5610,7420,4000,5710,5643.82,1.14,0,-2828,5796,5752,5706,5662,5616,5775,5685,157,1710,500,4330,10,1,30768766,1738,-8.40,0.68,12,0.08,-673.00,8356.00,8280,20240612,-31.76,5560,20241209,1.62,6290,-10.17,20250106,5610,0.71,20250311,8280,-31.76,20240612,5560,1.62,20241209,1.02,N,011040,500,156 억,,351101,N,N,0,N,00,N
20250311,140249,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5650,-60,5,-1.05,137751770,24408,102.09,5650,5690,5610,7420,4000,5710,5643.71,1.14,0,-2470,5796,5752,5706,5662,5616,5775,5685,157,1710,500,4330,10,1,30768766,1738,-8.40,0.68,12,0.08,-673.00,8356.00,8280,20240612,-31.76,5560,20241209,1.62,6290,-10.17,20250106,5610,0.71,20250311,8280,-31.76,20240612,5560,1.62,20241209,1.02,N,011040,500,156 억,,351101,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 20250312 160249 55 60.00 KOSDAQ 제약 N N N Y 60 N 5680 10 2 0.18 54082630 9537 34.46 5640 5690 5640 7370 3970 5670 5670.80 1.13 0 -1991 5736 5702 5656 5622 5576 5720 5640 157 1700 500 4300 10 1 30768766 1748 -8.44 0.68 12 0.03 -673.00 8356.00 8280 20240612 -31.40 5560 20241209 2.16 6290 -9.70 20250106 5610 1.25 20250311 8280 -31.40 20240612 5560 2.16 20241209 0.99 N 011040 500 156 억 347931 N N 0 N 00 N
3 20250312 150250 55 60.00 KOSDAQ 제약 N N N Y 60 N 5680 10 2 0.18 49493380 8729 31.54 5640 5690 5640 7370 3970 5670 5669.99 1.13 0 -1946 5736 5702 5656 5622 5576 5720 5640 157 1700 500 4300 10 1 30768766 1748 -8.44 0.68 12 0.03 -673.00 8356.00 8280 20240612 -31.40 5560 20241209 2.16 6290 -9.70 20250106 5610 1.25 20250311 8280 -31.40 20240612 5560 2.16 20241209 0.99 N 011040 500 156 억 347931 N N 0 N 00 N
4 20250312 140249 55 60.00 KOSDAQ 제약 N N N Y 60 N 5690 20 2 0.35 40404230 7126 25.75 5640 5690 5640 7370 3970 5670 5669.97 1.13 0 -387 5736 5702 5656 5622 5576 5720 5640 157 1700 500 4300 10 1 30768766 1751 -8.45 0.68 12 0.02 -673.00 8356.00 8280 20240612 -31.28 5560 20241209 2.34 6290 -9.54 20250106 5610 1.43 20250311 8280 -31.28 20240612 5560 2.34 20241209 0.99 N 011040 500 156 억 347931 N N 0 N 00 N
5 20250312 130249 55 60.00 KOSDAQ 제약 N N N Y 60 N 5680 10 2 0.18 27623510 4872 17.60 5640 5690 5640 7370 3970 5670 5669.85 1.13 0 -287 5736 5702 5656 5622 5576 5720 5640 157 1700 500 4300 10 1 30768766 1748 -8.44 0.68 12 0.02 -673.00 8356.00 8280 20240612 -31.40 5560 20241209 2.16 6290 -9.70 20250106 5610 1.25 20250311 8280 -31.40 20240612 5560 2.16 20241209 0.99 N 011040 500 156 억 347931 N N 0 N 00 N
6 20250312 120250 55 60.00 KOSDAQ 제약 N N N Y 60 N 5670 0 3 0.00 25215540 4448 16.07 5640 5690 5640 7370 3970 5670 5668.96 1.13 0 8 5736 5702 5656 5622 5576 5720 5640 157 1700 500 4300 10 1 30768766 1745 -8.42 0.68 12 0.01 -673.00 8356.00 8280 20240612 -31.52 5560 20241209 1.98 6290 -9.86 20250106 5610 1.07 20250311 8280 -31.52 20240612 5560 1.98 20241209 0.99 N 011040 500 156 억 347931 N N 0 N 00 N
7 20250312 110248 55 60.00 KOSDAQ 제약 N N N Y 60 N 5660 -10 5 -0.18 19151560 3380 12.21 5640 5680 5640 7370 3970 5670 5666.14 1.13 0 229 5736 5702 5656 5622 5576 5720 5640 157 1700 500 4300 10 1 30768766 1742 -8.41 0.68 12 0.01 -673.00 8356.00 8280 20240612 -31.64 5560 20241209 1.80 6290 -10.02 20250106 5610 0.89 20250311 8280 -31.64 20240612 5560 1.80 20241209 0.99 N 011040 500 156 억 347931 N N 0 N 00 N
8 20250312 100249 55 60.00 KOSDAQ 제약 N N N Y 60 N 5680 10 2 0.18 10751180 1898 6.86 5640 5680 5640 7370 3970 5670 5664.48 1.13 0 301 5736 5702 5656 5622 5576 5720 5640 157 1700 500 4300 10 1 30768766 1748 -8.44 0.68 12 0.01 -673.00 8356.00 8280 20240612 -31.40 5560 20241209 2.16 6290 -9.70 20250106 5610 1.25 20250311 8280 -31.40 20240612 5560 2.16 20241209 0.99 N 011040 500 156 억 347931 N N 0 N 00 N
9 20250312 090250 55 60.00 KOSDAQ 제약 N N N Y 60 N 5670 0 3 0.00 998310 177 0.64 5640 5670 5640 7370 3970 5670 5640.17 1.13 0 -26 5736 5702 5656 5622 5576 5720 5640 157 1700 500 4300 10 1 30768766 1745 -8.42 0.68 12 0.00 -673.00 8356.00 8280 20240612 -31.52 5560 20241209 1.98 6290 -9.86 20250106 5610 1.07 20250311 8280 -31.52 20240612 5560 1.98 20241209 0.99 N 011040 500 156 억 347931 N N 0 N 00 N
10 20250311 160248 55 60.00 KOSDAQ 제약 N N N Y 60 N 5670 -40 5 -0.70 156206550 27667 115.72 5650 5690 5610 7420 4000 5710 5645.73 1.14 0 -3170 5796 5752 5706 5662 5616 5775 5685 157 1710 500 4330 10 1 30768766 1745 -8.42 0.68 12 0.09 -673.00 8356.00 8280 20240612 -31.52 5560 20241209 1.98 6290 -9.86 20250106 5610 1.07 20250311 8280 -31.52 20240612 5560 1.98 20241209 1.02 N 011040 500 156 억 351101 N N 0 N 00 N
11 20250311 150249 55 60.00 KOSDAQ 제약 N N N Y 60 N 5650 -60 5 -1.05 141947820 25151 105.19 5650 5690 5610 7420 4000 5710 5643.82 1.14 0 -2828 5796 5752 5706 5662 5616 5775 5685 157 1710 500 4330 10 1 30768766 1738 -8.40 0.68 12 0.08 -673.00 8356.00 8280 20240612 -31.76 5560 20241209 1.62 6290 -10.17 20250106 5610 0.71 20250311 8280 -31.76 20240612 5560 1.62 20241209 1.02 N 011040 500 156 억 351101 N N 0 N 00 N
12 20250311 140249 55 60.00 KOSDAQ 제약 N N N Y 60 N 5650 -60 5 -1.05 137751770 24408 102.09 5650 5690 5610 7420 4000 5710 5643.71 1.14 0 -2470 5796 5752 5706 5662 5616 5775 5685 157 1710 500 4330 10 1 30768766 1738 -8.40 0.68 12 0.08 -673.00 8356.00 8280 20240612 -31.76 5560 20241209 1.62 6290 -10.17 20250106 5610 0.71 20250311 8280 -31.76 20240612 5560 1.62 20241209 1.02 N 011040 500 156 억 351101 N N 0 N 00 N