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
072020/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
20250306,160613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9870,-10,5,-0.10,188080830,19050,124.45,9880,9930,9820,12840,6920,9880,9873.01,1.55,0,-106,10060,9970,9850,9760,9640,10015,9805,50,2960,500,7310,10,1,9658687,953,16.37,0.96,12,0.20,603.00,10333.00,11630,20240523,-15.13,9000,20241209,9.67,10450,-5.55,20250107,9520,3.68,20250304,11630,-15.13,20240523,9000,9.67,20241209,3.27,N,072020,500,49 억,,149261,N,N,0,N,00,N
20250306,150612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9880,0,3,0.00,184873770,18725,122.33,9880,9930,9820,12840,6920,9880,9873.10,1.55,0,-32,10060,9970,9850,9760,9640,10015,9805,50,2960,500,7310,10,1,9658687,954,16.38,0.96,12,0.19,603.00,10333.00,11630,20240523,-15.05,9000,20241209,9.78,10450,-5.45,20250107,9520,3.78,20250304,11630,-15.05,20240523,9000,9.78,20241209,3.27,N,072020,500,49 억,,149261,N,N,0,N,00,N
20250306,140611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9870,-10,5,-0.10,183396310,18575,121.35,9880,9930,9820,12840,6920,9880,9873.29,1.55,0,-35,10060,9970,9850,9760,9640,10015,9805,50,2960,500,7310,10,1,9658687,953,16.37,0.96,12,0.19,603.00,10333.00,11630,20240523,-15.13,9000,20241209,9.67,10450,-5.55,20250107,9520,3.68,20250304,11630,-15.13,20240523,9000,9.67,20241209,3.27,N,072020,500,49 억,,149261,N,N,0,N,00,N
20250306,130612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9900,20,2,0.20,180155410,18246,119.20,9880,9930,9820,12840,6920,9880,9873.69,1.55,0,-249,10060,9970,9850,9760,9640,10015,9805,50,2960,500,7310,10,1,9658687,956,16.42,0.96,12,0.19,603.00,10333.00,11630,20240523,-14.88,9000,20241209,10.00,10450,-5.26,20250107,9520,3.99,20250304,11630,-14.88,20240523,9000,10.00,20241209,3.27,N,072020,500,49 억,,149261,N,N,0,N,00,N
20250306,120611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9930,50,2,0.51,179610320,18191,118.84,9880,9930,9820,12840,6920,9880,9873.58,1.55,0,-221,10060,9970,9850,9760,9640,10015,9805,50,2960,500,7310,10,1,9658687,959,16.47,0.96,12,0.19,603.00,10333.00,11630,20240523,-14.62,9000,20241209,10.33,10450,-4.98,20250107,9520,4.31,20250304,11630,-14.62,20240523,9000,10.33,20241209,3.27,N,072020,500,49 억,,149261,N,N,0,N,00,N
20250306,110609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9860,-20,5,-0.20,80279490,8133,53.13,9880,9930,9820,12840,6920,9880,9870.83,1.55,0,-1684,10060,9970,9850,9760,9640,10015,9805,50,2960,500,7310,10,1,9658687,952,16.35,0.95,12,0.08,603.00,10333.00,11630,20240523,-15.22,9000,20241209,9.56,10450,-5.65,20250107,9520,3.57,20250304,11630,-15.22,20240523,9000,9.56,20241209,3.27,N,072020,500,49 억,,149261,N,N,0,N,00,N
20250306,100611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9930,50,2,0.51,48379900,4903,32.03,9880,9930,9820,12840,6920,9880,9867.41,1.55,0,-1661,10060,9970,9850,9760,9640,10015,9805,50,2960,500,7310,10,1,9658687,959,16.47,0.96,12,0.05,603.00,10333.00,11630,20240523,-14.62,9000,20241209,10.33,10450,-4.98,20250107,9520,4.31,20250304,11630,-14.62,20240523,9000,10.33,20241209,3.27,N,072020,500,49 억,,149261,N,N,0,N,00,N
20250306,090615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9880,0,3,0.00,2697240,273,1.78,9880,9880,9880,12840,6920,9880,9880.00,1.55,0,-271,10060,9970,9850,9760,9640,10015,9805,50,2960,500,7310,10,1,9658687,954,16.38,0.96,12,0.00,603.00,10333.00,11630,20240523,-15.05,9000,20241209,9.78,10450,-5.45,20250107,9520,3.78,20250304,11630,-15.05,20240523,9000,9.78,20241209,3.27,N,072020,500,49 억,,149261,N,N,0,N,00,N
20250305,160605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9880,60,2,0.61,150786880,15289,54.05,9820,9940,9730,12760,6880,9820,9862.43,1.56,0,-1153,10126,9972,9746,9592,9366,9860,9480,50,2940,500,7260,10,1,9658687,954,16.38,0.96,12,0.16,603.00,10333.00,11630,20240523,-15.05,9000,20241209,9.78,10450,-5.45,20250107,9520,3.78,20250304,11630,-15.05,20240523,9000,9.78,20241209,3.24,N,072020,500,49 억,,150414,N,N,0,N,00,N
20250305,150607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9840,20,2,0.20,145854330,14788,52.28,9820,9940,9730,12760,6880,9820,9863.02,1.56,0,-1519,10126,9972,9746,9592,9366,9860,9480,50,2940,500,7260,10,1,9658687,950,16.32,0.95,12,0.15,603.00,10333.00,11630,20240523,-15.39,9000,20241209,9.33,10450,-5.84,20250107,9520,3.36,20250304,11630,-15.39,20240523,9000,9.33,20241209,3.24,N,072020,500,49 억,,150414,N,N,0,N,00,N
20250305,140606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9890,70,2,0.71,99619950,10101,35.71,9820,9940,9730,12760,6880,9820,9862.38,1.56,0,-574,10126,9972,9746,9592,9366,9860,9480,50,2940,500,7260,10,1,9658687,955,16.40,0.96,12,0.10,603.00,10333.00,11630,20240523,-14.96,9000,20241209,9.89,10450,-5.36,20250107,9520,3.89,20250304,11630,-14.96,20240523,9000,9.89,20241209,3.24,N,072020,500,49 억,,150414,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 160613 57 100.00 KOSDAQ 제약 N N N N N 9870 -10 5 -0.10 188080830 19050 124.45 9880 9930 9820 12840 6920 9880 9873.01 1.55 0 -106 10060 9970 9850 9760 9640 10015 9805 50 2960 500 7310 10 1 9658687 953 16.37 0.96 12 0.20 603.00 10333.00 11630 20240523 -15.13 9000 20241209 9.67 10450 -5.55 20250107 9520 3.68 20250304 11630 -15.13 20240523 9000 9.67 20241209 3.27 N 072020 500 49 억 149261 N N 0 N 00 N
3 20250306 150612 57 100.00 KOSDAQ 제약 N N N N N 9880 0 3 0.00 184873770 18725 122.33 9880 9930 9820 12840 6920 9880 9873.10 1.55 0 -32 10060 9970 9850 9760 9640 10015 9805 50 2960 500 7310 10 1 9658687 954 16.38 0.96 12 0.19 603.00 10333.00 11630 20240523 -15.05 9000 20241209 9.78 10450 -5.45 20250107 9520 3.78 20250304 11630 -15.05 20240523 9000 9.78 20241209 3.27 N 072020 500 49 억 149261 N N 0 N 00 N
4 20250306 140611 57 100.00 KOSDAQ 제약 N N N N N 9870 -10 5 -0.10 183396310 18575 121.35 9880 9930 9820 12840 6920 9880 9873.29 1.55 0 -35 10060 9970 9850 9760 9640 10015 9805 50 2960 500 7310 10 1 9658687 953 16.37 0.96 12 0.19 603.00 10333.00 11630 20240523 -15.13 9000 20241209 9.67 10450 -5.55 20250107 9520 3.68 20250304 11630 -15.13 20240523 9000 9.67 20241209 3.27 N 072020 500 49 억 149261 N N 0 N 00 N
5 20250306 130612 57 100.00 KOSDAQ 제약 N N N N N 9900 20 2 0.20 180155410 18246 119.20 9880 9930 9820 12840 6920 9880 9873.69 1.55 0 -249 10060 9970 9850 9760 9640 10015 9805 50 2960 500 7310 10 1 9658687 956 16.42 0.96 12 0.19 603.00 10333.00 11630 20240523 -14.88 9000 20241209 10.00 10450 -5.26 20250107 9520 3.99 20250304 11630 -14.88 20240523 9000 10.00 20241209 3.27 N 072020 500 49 억 149261 N N 0 N 00 N
6 20250306 120611 57 100.00 KOSDAQ 제약 N N N N N 9930 50 2 0.51 179610320 18191 118.84 9880 9930 9820 12840 6920 9880 9873.58 1.55 0 -221 10060 9970 9850 9760 9640 10015 9805 50 2960 500 7310 10 1 9658687 959 16.47 0.96 12 0.19 603.00 10333.00 11630 20240523 -14.62 9000 20241209 10.33 10450 -4.98 20250107 9520 4.31 20250304 11630 -14.62 20240523 9000 10.33 20241209 3.27 N 072020 500 49 억 149261 N N 0 N 00 N
7 20250306 110609 57 100.00 KOSDAQ 제약 N N N N N 9860 -20 5 -0.20 80279490 8133 53.13 9880 9930 9820 12840 6920 9880 9870.83 1.55 0 -1684 10060 9970 9850 9760 9640 10015 9805 50 2960 500 7310 10 1 9658687 952 16.35 0.95 12 0.08 603.00 10333.00 11630 20240523 -15.22 9000 20241209 9.56 10450 -5.65 20250107 9520 3.57 20250304 11630 -15.22 20240523 9000 9.56 20241209 3.27 N 072020 500 49 억 149261 N N 0 N 00 N
8 20250306 100611 57 100.00 KOSDAQ 제약 N N N N N 9930 50 2 0.51 48379900 4903 32.03 9880 9930 9820 12840 6920 9880 9867.41 1.55 0 -1661 10060 9970 9850 9760 9640 10015 9805 50 2960 500 7310 10 1 9658687 959 16.47 0.96 12 0.05 603.00 10333.00 11630 20240523 -14.62 9000 20241209 10.33 10450 -4.98 20250107 9520 4.31 20250304 11630 -14.62 20240523 9000 10.33 20241209 3.27 N 072020 500 49 억 149261 N N 0 N 00 N
9 20250306 090615 57 100.00 KOSDAQ 제약 N N N N N 9880 0 3 0.00 2697240 273 1.78 9880 9880 9880 12840 6920 9880 9880.00 1.55 0 -271 10060 9970 9850 9760 9640 10015 9805 50 2960 500 7310 10 1 9658687 954 16.38 0.96 12 0.00 603.00 10333.00 11630 20240523 -15.05 9000 20241209 9.78 10450 -5.45 20250107 9520 3.78 20250304 11630 -15.05 20240523 9000 9.78 20241209 3.27 N 072020 500 49 억 149261 N N 0 N 00 N
10 20250305 160605 57 100.00 KOSDAQ 제약 N N N N N 9880 60 2 0.61 150786880 15289 54.05 9820 9940 9730 12760 6880 9820 9862.43 1.56 0 -1153 10126 9972 9746 9592 9366 9860 9480 50 2940 500 7260 10 1 9658687 954 16.38 0.96 12 0.16 603.00 10333.00 11630 20240523 -15.05 9000 20241209 9.78 10450 -5.45 20250107 9520 3.78 20250304 11630 -15.05 20240523 9000 9.78 20241209 3.24 N 072020 500 49 억 150414 N N 0 N 00 N
11 20250305 150607 57 100.00 KOSDAQ 제약 N N N N N 9840 20 2 0.20 145854330 14788 52.28 9820 9940 9730 12760 6880 9820 9863.02 1.56 0 -1519 10126 9972 9746 9592 9366 9860 9480 50 2940 500 7260 10 1 9658687 950 16.32 0.95 12 0.15 603.00 10333.00 11630 20240523 -15.39 9000 20241209 9.33 10450 -5.84 20250107 9520 3.36 20250304 11630 -15.39 20240523 9000 9.33 20241209 3.24 N 072020 500 49 억 150414 N N 0 N 00 N
12 20250305 140606 57 100.00 KOSDAQ 제약 N N N N N 9890 70 2 0.71 99619950 10101 35.71 9820 9940 9730 12760 6880 9820 9862.38 1.56 0 -574 10126 9972 9746 9592 9366 9860 9480 50 2940 500 7260 10 1 9658687 955 16.40 0.96 12 0.10 603.00 10333.00 11630 20240523 -14.96 9000 20241209 9.89 10450 -5.36 20250107 9520 3.89 20250304 11630 -14.96 20240523 9000 9.89 20241209 3.24 N 072020 500 49 억 150414 N N 0 N 00 N