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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160246,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5750,-10,5,-0.17,162523300,28373,199.68,5730,5790,5700,7480,4040,5760,5728.10,1.15,0,-1522,5840,5800,5750,5710,5660,5820,5730,157,1720,500,4370,10,1,30768766,1769,-8.54,0.69,12,0.09,-673.00,8356.00,8280,20240612,-30.56,5560,20241209,3.42,6290,-8.59,20250106,5680,1.23,20250304,8280,-30.56,20240612,5560,3.42,20241209,0.96,N,011040,500,156 억,,352691,N,N,0,N,00,N
20250306,150246,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5730,-30,5,-0.52,156594240,27339,192.41,5730,5790,5700,7480,4040,5760,5727.87,1.15,0,-716,5840,5800,5750,5710,5660,5820,5730,157,1720,500,4370,10,1,30768766,1763,-8.51,0.69,12,0.09,-673.00,8356.00,8280,20240612,-30.80,5560,20241209,3.06,6290,-8.90,20250106,5680,0.88,20250304,8280,-30.80,20240612,5560,3.06,20241209,0.96,N,011040,500,156 억,,352691,N,N,0,N,00,N
20250306,140246,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5750,-10,5,-0.17,146602510,25595,180.13,5730,5790,5700,7480,4040,5760,5727.78,1.15,0,-489,5840,5800,5750,5710,5660,5820,5730,157,1720,500,4370,10,1,30768766,1769,-8.54,0.69,12,0.08,-673.00,8356.00,8280,20240612,-30.56,5560,20241209,3.42,6290,-8.59,20250106,5680,1.23,20250304,8280,-30.56,20240612,5560,3.42,20241209,0.96,N,011040,500,156 억,,352691,N,N,0,N,00,N
20250306,130245,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5740,-20,5,-0.35,140359040,24508,172.48,5730,5790,5700,7480,4040,5760,5727.07,1.15,0,423,5840,5800,5750,5710,5660,5820,5730,157,1720,500,4370,10,1,30768766,1766,-8.53,0.69,12,0.08,-673.00,8356.00,8280,20240612,-30.68,5560,20241209,3.24,6290,-8.74,20250106,5680,1.06,20250304,8280,-30.68,20240612,5560,3.24,20241209,0.96,N,011040,500,156 억,,352691,N,N,0,N,00,N
20250306,120246,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5740,-20,5,-0.35,133042500,23231,163.49,5730,5790,5700,7480,4040,5760,5726.94,1.15,0,785,5840,5800,5750,5710,5660,5820,5730,157,1720,500,4370,10,1,30768766,1766,-8.53,0.69,12,0.08,-673.00,8356.00,8280,20240612,-30.68,5560,20241209,3.24,6290,-8.74,20250106,5680,1.06,20250304,8280,-30.68,20240612,5560,3.24,20241209,0.96,N,011040,500,156 억,,352691,N,N,0,N,00,N
20250306,110245,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5740,-20,5,-0.35,114778000,20035,141.00,5730,5790,5700,7480,4040,5760,5728.87,1.15,0,1013,5840,5800,5750,5710,5660,5820,5730,157,1720,500,4370,10,1,30768766,1766,-8.53,0.69,12,0.07,-673.00,8356.00,8280,20240612,-30.68,5560,20241209,3.24,6290,-8.74,20250106,5680,1.06,20250304,8280,-30.68,20240612,5560,3.24,20241209,0.96,N,011040,500,156 억,,352691,N,N,0,N,00,N
20250306,100246,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5740,-20,5,-0.35,61773420,10760,75.73,5730,5790,5730,7480,4040,5760,5741.02,1.15,0,-221,5840,5800,5750,5710,5660,5820,5730,157,1720,500,4370,10,1,30768766,1766,-8.53,0.69,12,0.03,-673.00,8356.00,8280,20240612,-30.68,5560,20241209,3.24,6290,-8.74,20250106,5680,1.06,20250304,8280,-30.68,20240612,5560,3.24,20241209,0.96,N,011040,500,156 억,,352691,N,N,0,N,00,N
20250306,090248,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5750,-10,5,-0.17,4083790,711,5.00,5730,5760,5730,7480,4040,5760,5743.73,1.15,0,-449,5840,5800,5750,5710,5660,5820,5730,157,1720,500,4370,10,1,30768766,1769,-8.54,0.69,12,0.00,-673.00,8356.00,8280,20240612,-30.56,5560,20241209,3.42,6290,-8.59,20250106,5680,1.23,20250304,8280,-30.56,20240612,5560,3.42,20241209,0.96,N,011040,500,156 억,,352691,N,N,0,N,00,N
20250305,160244,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5760,-10,5,-0.17,78700510,13704,39.09,5700,5790,5700,7500,4040,5770,5742.89,1.16,0,-4278,5856,5812,5746,5702,5636,5780,5670,157,1730,500,4380,10,1,30768766,1772,-8.56,0.69,12,0.04,-673.00,8356.00,8280,20240612,-30.43,5560,20241209,3.60,6290,-8.43,20250106,5680,1.41,20250304,8280,-30.43,20240612,5560,3.60,20241209,0.92,N,011040,500,156 억,,356970,N,N,0,N,00,N
20250305,150245,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5760,-10,5,-0.17,55537530,9676,27.60,5700,5790,5700,7500,4040,5770,5739.72,1.16,0,-1453,5856,5812,5746,5702,5636,5780,5670,157,1730,500,4380,10,1,30768766,1772,-8.56,0.69,12,0.03,-673.00,8356.00,8280,20240612,-30.43,5560,20241209,3.60,6290,-8.43,20250106,5680,1.41,20250304,8280,-30.43,20240612,5560,3.60,20241209,0.92,N,011040,500,156 억,,356970,N,N,0,N,00,N
20250305,140243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5770,0,3,0.00,53169170,9265,26.43,5700,5790,5700,7500,4040,5770,5738.71,1.16,0,-1330,5856,5812,5746,5702,5636,5780,5670,157,1730,500,4380,10,1,30768766,1775,-8.57,0.69,12,0.03,-673.00,8356.00,8280,20240612,-30.31,5560,20241209,3.78,6290,-8.27,20250106,5680,1.58,20250304,8280,-30.31,20240612,5560,3.78,20241209,0.92,N,011040,500,156 억,,356970,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 20250306 160246 55 60.00 KOSDAQ 제약 N N N Y 60 N 5750 -10 5 -0.17 162523300 28373 199.68 5730 5790 5700 7480 4040 5760 5728.10 1.15 0 -1522 5840 5800 5750 5710 5660 5820 5730 157 1720 500 4370 10 1 30768766 1769 -8.54 0.69 12 0.09 -673.00 8356.00 8280 20240612 -30.56 5560 20241209 3.42 6290 -8.59 20250106 5680 1.23 20250304 8280 -30.56 20240612 5560 3.42 20241209 0.96 N 011040 500 156 억 352691 N N 0 N 00 N
3 20250306 150246 55 60.00 KOSDAQ 제약 N N N Y 60 N 5730 -30 5 -0.52 156594240 27339 192.41 5730 5790 5700 7480 4040 5760 5727.87 1.15 0 -716 5840 5800 5750 5710 5660 5820 5730 157 1720 500 4370 10 1 30768766 1763 -8.51 0.69 12 0.09 -673.00 8356.00 8280 20240612 -30.80 5560 20241209 3.06 6290 -8.90 20250106 5680 0.88 20250304 8280 -30.80 20240612 5560 3.06 20241209 0.96 N 011040 500 156 억 352691 N N 0 N 00 N
4 20250306 140246 55 60.00 KOSDAQ 제약 N N N Y 60 N 5750 -10 5 -0.17 146602510 25595 180.13 5730 5790 5700 7480 4040 5760 5727.78 1.15 0 -489 5840 5800 5750 5710 5660 5820 5730 157 1720 500 4370 10 1 30768766 1769 -8.54 0.69 12 0.08 -673.00 8356.00 8280 20240612 -30.56 5560 20241209 3.42 6290 -8.59 20250106 5680 1.23 20250304 8280 -30.56 20240612 5560 3.42 20241209 0.96 N 011040 500 156 억 352691 N N 0 N 00 N
5 20250306 130245 55 60.00 KOSDAQ 제약 N N N Y 60 N 5740 -20 5 -0.35 140359040 24508 172.48 5730 5790 5700 7480 4040 5760 5727.07 1.15 0 423 5840 5800 5750 5710 5660 5820 5730 157 1720 500 4370 10 1 30768766 1766 -8.53 0.69 12 0.08 -673.00 8356.00 8280 20240612 -30.68 5560 20241209 3.24 6290 -8.74 20250106 5680 1.06 20250304 8280 -30.68 20240612 5560 3.24 20241209 0.96 N 011040 500 156 억 352691 N N 0 N 00 N
6 20250306 120246 55 60.00 KOSDAQ 제약 N N N Y 60 N 5740 -20 5 -0.35 133042500 23231 163.49 5730 5790 5700 7480 4040 5760 5726.94 1.15 0 785 5840 5800 5750 5710 5660 5820 5730 157 1720 500 4370 10 1 30768766 1766 -8.53 0.69 12 0.08 -673.00 8356.00 8280 20240612 -30.68 5560 20241209 3.24 6290 -8.74 20250106 5680 1.06 20250304 8280 -30.68 20240612 5560 3.24 20241209 0.96 N 011040 500 156 억 352691 N N 0 N 00 N
7 20250306 110245 55 60.00 KOSDAQ 제약 N N N Y 60 N 5740 -20 5 -0.35 114778000 20035 141.00 5730 5790 5700 7480 4040 5760 5728.87 1.15 0 1013 5840 5800 5750 5710 5660 5820 5730 157 1720 500 4370 10 1 30768766 1766 -8.53 0.69 12 0.07 -673.00 8356.00 8280 20240612 -30.68 5560 20241209 3.24 6290 -8.74 20250106 5680 1.06 20250304 8280 -30.68 20240612 5560 3.24 20241209 0.96 N 011040 500 156 억 352691 N N 0 N 00 N
8 20250306 100246 55 60.00 KOSDAQ 제약 N N N Y 60 N 5740 -20 5 -0.35 61773420 10760 75.73 5730 5790 5730 7480 4040 5760 5741.02 1.15 0 -221 5840 5800 5750 5710 5660 5820 5730 157 1720 500 4370 10 1 30768766 1766 -8.53 0.69 12 0.03 -673.00 8356.00 8280 20240612 -30.68 5560 20241209 3.24 6290 -8.74 20250106 5680 1.06 20250304 8280 -30.68 20240612 5560 3.24 20241209 0.96 N 011040 500 156 억 352691 N N 0 N 00 N
9 20250306 090248 55 60.00 KOSDAQ 제약 N N N Y 60 N 5750 -10 5 -0.17 4083790 711 5.00 5730 5760 5730 7480 4040 5760 5743.73 1.15 0 -449 5840 5800 5750 5710 5660 5820 5730 157 1720 500 4370 10 1 30768766 1769 -8.54 0.69 12 0.00 -673.00 8356.00 8280 20240612 -30.56 5560 20241209 3.42 6290 -8.59 20250106 5680 1.23 20250304 8280 -30.56 20240612 5560 3.42 20241209 0.96 N 011040 500 156 억 352691 N N 0 N 00 N
10 20250305 160244 55 60.00 KOSDAQ 제약 N N N Y 60 N 5760 -10 5 -0.17 78700510 13704 39.09 5700 5790 5700 7500 4040 5770 5742.89 1.16 0 -4278 5856 5812 5746 5702 5636 5780 5670 157 1730 500 4380 10 1 30768766 1772 -8.56 0.69 12 0.04 -673.00 8356.00 8280 20240612 -30.43 5560 20241209 3.60 6290 -8.43 20250106 5680 1.41 20250304 8280 -30.43 20240612 5560 3.60 20241209 0.92 N 011040 500 156 억 356970 N N 0 N 00 N
11 20250305 150245 55 60.00 KOSDAQ 제약 N N N Y 60 N 5760 -10 5 -0.17 55537530 9676 27.60 5700 5790 5700 7500 4040 5770 5739.72 1.16 0 -1453 5856 5812 5746 5702 5636 5780 5670 157 1730 500 4380 10 1 30768766 1772 -8.56 0.69 12 0.03 -673.00 8356.00 8280 20240612 -30.43 5560 20241209 3.60 6290 -8.43 20250106 5680 1.41 20250304 8280 -30.43 20240612 5560 3.60 20241209 0.92 N 011040 500 156 억 356970 N N 0 N 00 N
12 20250305 140243 55 60.00 KOSDAQ 제약 N N N Y 60 N 5770 0 3 0.00 53169170 9265 26.43 5700 5790 5700 7500 4040 5770 5738.71 1.16 0 -1330 5856 5812 5746 5702 5636 5780 5670 157 1730 500 4380 10 1 30768766 1775 -8.57 0.69 12 0.03 -673.00 8356.00 8280 20240612 -30.31 5560 20241209 3.78 6290 -8.27 20250106 5680 1.58 20250304 8280 -30.31 20240612 5560 3.78 20241209 0.92 N 011040 500 156 억 356970 N N 0 N 00 N