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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
20250317,160253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5720,20,2,0.35,44144740,7723,51.74,5710,5790,5680,7410,3990,5700,5716.01,1.20,0,-1005,5746,5722,5686,5662,5626,5735,5675,157,1710,500,4330,10,1,30768766,1760,-8.50,0.68,12,0.03,-673.00,8356.00,8280,20240612,-30.92,5560,20241209,2.88,6290,-9.06,20250106,5610,1.96,20250311,8280,-30.92,20240612,5560,2.88,20241209,0.99,N,011040,500,156 억,,370543,N,N,0,N,00,N
20250317,150253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5720,20,2,0.35,39407880,6894,46.19,5710,5790,5680,7410,3990,5700,5716.26,1.20,0,-922,5746,5722,5686,5662,5626,5735,5675,157,1710,500,4330,10,1,30768766,1760,-8.50,0.68,12,0.02,-673.00,8356.00,8280,20240612,-30.92,5560,20241209,2.88,6290,-9.06,20250106,5610,1.96,20250311,8280,-30.92,20240612,5560,2.88,20241209,0.99,N,011040,500,156 억,,370543,N,N,0,N,00,N
20250317,140253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5710,10,2,0.18,38265820,6694,44.85,5710,5790,5680,7410,3990,5700,5716.44,1.20,0,-864,5746,5722,5686,5662,5626,5735,5675,157,1710,500,4330,10,1,30768766,1757,-8.48,0.68,12,0.02,-673.00,8356.00,8280,20240612,-31.04,5560,20241209,2.70,6290,-9.22,20250106,5610,1.78,20250311,8280,-31.04,20240612,5560,2.70,20241209,0.99,N,011040,500,156 억,,370543,N,N,0,N,00,N
20250317,130252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5710,10,2,0.18,37125700,6494,43.51,5710,5790,5680,7410,3990,5700,5716.92,1.20,0,-807,5746,5722,5686,5662,5626,5735,5675,157,1710,500,4330,10,1,30768766,1757,-8.48,0.68,12,0.02,-673.00,8356.00,8280,20240612,-31.04,5560,20241209,2.70,6290,-9.22,20250106,5610,1.78,20250311,8280,-31.04,20240612,5560,2.70,20241209,0.99,N,011040,500,156 억,,370543,N,N,0,N,00,N
20250317,120252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5720,20,2,0.35,33031710,5776,38.70,5710,5790,5680,7410,3990,5700,5718.79,1.20,0,-685,5746,5722,5686,5662,5626,5735,5675,157,1710,500,4330,10,1,30768766,1760,-8.50,0.68,12,0.02,-673.00,8356.00,8280,20240612,-30.92,5560,20241209,2.88,6290,-9.06,20250106,5610,1.96,20250311,8280,-30.92,20240612,5560,2.88,20241209,0.99,N,011040,500,156 억,,370543,N,N,0,N,00,N
20250317,110252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5720,20,2,0.35,31263280,5466,36.62,5710,5790,5680,7410,3990,5700,5719.59,1.20,0,-612,5746,5722,5686,5662,5626,5735,5675,157,1710,500,4330,10,1,30768766,1760,-8.50,0.68,12,0.02,-673.00,8356.00,8280,20240612,-30.92,5560,20241209,2.88,6290,-9.06,20250106,5610,1.96,20250311,8280,-30.92,20240612,5560,2.88,20241209,0.99,N,011040,500,156 억,,370543,N,N,0,N,00,N
20250317,100254,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5700,0,3,0.00,11201970,1966,13.17,5710,5730,5680,7410,3990,5700,5697.85,1.20,0,-378,5746,5722,5686,5662,5626,5735,5675,157,1710,500,4330,10,1,30768766,1754,-8.47,0.68,12,0.01,-673.00,8356.00,8280,20240612,-31.16,5560,20241209,2.52,6290,-9.38,20250106,5610,1.60,20250311,8280,-31.16,20240612,5560,2.52,20241209,0.99,N,011040,500,156 억,,370543,N,N,0,N,00,N
20250317,090253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5700,0,3,0.00,2156200,378,2.53,5710,5730,5700,7410,3990,5700,5704.23,1.20,0,-33,5746,5722,5686,5662,5626,5735,5675,157,1710,500,4330,10,1,30768766,1754,-8.47,0.68,12,0.00,-673.00,8356.00,8280,20240612,-31.16,5560,20241209,2.52,6290,-9.38,20250106,5610,1.60,20250311,8280,-31.16,20240612,5560,2.52,20241209,0.99,N,011040,500,156 억,,370543,N,N,0,N,00,N
20250314,160252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5700,10,2,0.18,84993140,14925,197.73,5650,5710,5650,7390,3990,5690,5694.68,1.20,0,-81,5750,5720,5690,5660,5630,5720,5660,157,1700,500,4320,10,1,30768766,1754,-8.47,0.68,12,0.05,-673.00,8356.00,8280,20240612,-31.16,5560,20241209,2.52,6290,-9.38,20250106,5610,1.60,20250311,8280,-31.16,20240612,5560,2.52,20241209,0.99,N,011040,500,156 억,,370625,N,N,0,N,00,N
20250314,150254,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5700,10,2,0.18,81431120,14299,189.44,5650,5710,5650,7390,3990,5690,5694.88,1.20,0,356,5750,5720,5690,5660,5630,5720,5660,157,1700,500,4320,10,1,30768766,1754,-8.47,0.68,12,0.05,-673.00,8356.00,8280,20240612,-31.16,5560,20241209,2.52,6290,-9.38,20250106,5610,1.60,20250311,8280,-31.16,20240612,5560,2.52,20241209,0.99,N,011040,500,156 억,,370625,N,N,0,N,00,N
20250314,140252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5700,10,2,0.18,77318230,13577,179.88,5650,5710,5650,7390,3990,5690,5694.79,1.20,0,703,5750,5720,5690,5660,5630,5720,5660,157,1700,500,4320,10,1,30768766,1754,-8.47,0.68,12,0.04,-673.00,8356.00,8280,20240612,-31.16,5560,20241209,2.52,6290,-9.38,20250106,5610,1.60,20250311,8280,-31.16,20240612,5560,2.52,20241209,0.99,N,011040,500,156 억,,370625,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 20250317 160253 55 60.00 KOSDAQ 제약 N N N Y 60 N 5720 20 2 0.35 44144740 7723 51.74 5710 5790 5680 7410 3990 5700 5716.01 1.20 0 -1005 5746 5722 5686 5662 5626 5735 5675 157 1710 500 4330 10 1 30768766 1760 -8.50 0.68 12 0.03 -673.00 8356.00 8280 20240612 -30.92 5560 20241209 2.88 6290 -9.06 20250106 5610 1.96 20250311 8280 -30.92 20240612 5560 2.88 20241209 0.99 N 011040 500 156 억 370543 N N 0 N 00 N
3 20250317 150253 55 60.00 KOSDAQ 제약 N N N Y 60 N 5720 20 2 0.35 39407880 6894 46.19 5710 5790 5680 7410 3990 5700 5716.26 1.20 0 -922 5746 5722 5686 5662 5626 5735 5675 157 1710 500 4330 10 1 30768766 1760 -8.50 0.68 12 0.02 -673.00 8356.00 8280 20240612 -30.92 5560 20241209 2.88 6290 -9.06 20250106 5610 1.96 20250311 8280 -30.92 20240612 5560 2.88 20241209 0.99 N 011040 500 156 억 370543 N N 0 N 00 N
4 20250317 140253 55 60.00 KOSDAQ 제약 N N N Y 60 N 5710 10 2 0.18 38265820 6694 44.85 5710 5790 5680 7410 3990 5700 5716.44 1.20 0 -864 5746 5722 5686 5662 5626 5735 5675 157 1710 500 4330 10 1 30768766 1757 -8.48 0.68 12 0.02 -673.00 8356.00 8280 20240612 -31.04 5560 20241209 2.70 6290 -9.22 20250106 5610 1.78 20250311 8280 -31.04 20240612 5560 2.70 20241209 0.99 N 011040 500 156 억 370543 N N 0 N 00 N
5 20250317 130252 55 60.00 KOSDAQ 제약 N N N Y 60 N 5710 10 2 0.18 37125700 6494 43.51 5710 5790 5680 7410 3990 5700 5716.92 1.20 0 -807 5746 5722 5686 5662 5626 5735 5675 157 1710 500 4330 10 1 30768766 1757 -8.48 0.68 12 0.02 -673.00 8356.00 8280 20240612 -31.04 5560 20241209 2.70 6290 -9.22 20250106 5610 1.78 20250311 8280 -31.04 20240612 5560 2.70 20241209 0.99 N 011040 500 156 억 370543 N N 0 N 00 N
6 20250317 120252 55 60.00 KOSDAQ 제약 N N N Y 60 N 5720 20 2 0.35 33031710 5776 38.70 5710 5790 5680 7410 3990 5700 5718.79 1.20 0 -685 5746 5722 5686 5662 5626 5735 5675 157 1710 500 4330 10 1 30768766 1760 -8.50 0.68 12 0.02 -673.00 8356.00 8280 20240612 -30.92 5560 20241209 2.88 6290 -9.06 20250106 5610 1.96 20250311 8280 -30.92 20240612 5560 2.88 20241209 0.99 N 011040 500 156 억 370543 N N 0 N 00 N
7 20250317 110252 55 60.00 KOSDAQ 제약 N N N Y 60 N 5720 20 2 0.35 31263280 5466 36.62 5710 5790 5680 7410 3990 5700 5719.59 1.20 0 -612 5746 5722 5686 5662 5626 5735 5675 157 1710 500 4330 10 1 30768766 1760 -8.50 0.68 12 0.02 -673.00 8356.00 8280 20240612 -30.92 5560 20241209 2.88 6290 -9.06 20250106 5610 1.96 20250311 8280 -30.92 20240612 5560 2.88 20241209 0.99 N 011040 500 156 억 370543 N N 0 N 00 N
8 20250317 100254 55 60.00 KOSDAQ 제약 N N N Y 60 N 5700 0 3 0.00 11201970 1966 13.17 5710 5730 5680 7410 3990 5700 5697.85 1.20 0 -378 5746 5722 5686 5662 5626 5735 5675 157 1710 500 4330 10 1 30768766 1754 -8.47 0.68 12 0.01 -673.00 8356.00 8280 20240612 -31.16 5560 20241209 2.52 6290 -9.38 20250106 5610 1.60 20250311 8280 -31.16 20240612 5560 2.52 20241209 0.99 N 011040 500 156 억 370543 N N 0 N 00 N
9 20250317 090253 55 60.00 KOSDAQ 제약 N N N Y 60 N 5700 0 3 0.00 2156200 378 2.53 5710 5730 5700 7410 3990 5700 5704.23 1.20 0 -33 5746 5722 5686 5662 5626 5735 5675 157 1710 500 4330 10 1 30768766 1754 -8.47 0.68 12 0.00 -673.00 8356.00 8280 20240612 -31.16 5560 20241209 2.52 6290 -9.38 20250106 5610 1.60 20250311 8280 -31.16 20240612 5560 2.52 20241209 0.99 N 011040 500 156 억 370543 N N 0 N 00 N
10 20250314 160252 55 60.00 KOSDAQ 제약 N N N Y 60 N 5700 10 2 0.18 84993140 14925 197.73 5650 5710 5650 7390 3990 5690 5694.68 1.20 0 -81 5750 5720 5690 5660 5630 5720 5660 157 1700 500 4320 10 1 30768766 1754 -8.47 0.68 12 0.05 -673.00 8356.00 8280 20240612 -31.16 5560 20241209 2.52 6290 -9.38 20250106 5610 1.60 20250311 8280 -31.16 20240612 5560 2.52 20241209 0.99 N 011040 500 156 억 370625 N N 0 N 00 N
11 20250314 150254 55 60.00 KOSDAQ 제약 N N N Y 60 N 5700 10 2 0.18 81431120 14299 189.44 5650 5710 5650 7390 3990 5690 5694.88 1.20 0 356 5750 5720 5690 5660 5630 5720 5660 157 1700 500 4320 10 1 30768766 1754 -8.47 0.68 12 0.05 -673.00 8356.00 8280 20240612 -31.16 5560 20241209 2.52 6290 -9.38 20250106 5610 1.60 20250311 8280 -31.16 20240612 5560 2.52 20241209 0.99 N 011040 500 156 억 370625 N N 0 N 00 N
12 20250314 140252 55 60.00 KOSDAQ 제약 N N N Y 60 N 5700 10 2 0.18 77318230 13577 179.88 5650 5710 5650 7390 3990 5690 5694.79 1.20 0 703 5750 5720 5690 5660 5630 5720 5660 157 1700 500 4320 10 1 30768766 1754 -8.47 0.68 12 0.04 -673.00 8356.00 8280 20240612 -31.16 5560 20241209 2.52 6290 -9.38 20250106 5610 1.60 20250311 8280 -31.16 20240612 5560 2.52 20241209 0.99 N 011040 500 156 억 370625 N N 0 N 00 N