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
131030/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
20250306,160805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6760,-100,5,-1.46,385942140,56960,55.29,6870,6870,6650,8910,4810,6860,6775.67,1.01,0,-10161,7146,7002,6746,6602,6346,7075,6675,83,2050,500,4390,10,1,16153162,1092,10.15,0.78,12,0.35,666.00,8680.00,10430,20240710,-35.19,4855,20241210,39.24,7860,-13.99,20250205,5860,15.36,20250102,10430,-35.19,20240710,4855,39.24,20241210,8.31,N,131030,500,82 억,,162733,N,N,12,N,00,N
20250306,150804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6770,-90,5,-1.31,369127400,54474,52.88,6870,6870,6650,8910,4810,6860,6776.21,1.01,0,-10300,7146,7002,6746,6602,6346,7075,6675,83,2050,500,4390,10,1,16153162,1094,10.17,0.78,12,0.34,666.00,8680.00,10430,20240710,-35.09,4855,20241210,39.44,7860,-13.87,20250205,5860,15.53,20250102,10430,-35.09,20240710,4855,39.44,20241210,8.31,N,131030,500,82 억,,162733,N,N,12,N,00,N
20250306,140804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6780,-80,5,-1.17,316918270,46761,45.39,6870,6870,6650,8910,4810,6860,6777.41,1.01,0,-9496,7146,7002,6746,6602,6346,7075,6675,83,2050,500,4390,10,1,16153162,1095,10.18,0.78,12,0.29,666.00,8680.00,10430,20240710,-35.00,4855,20241210,39.65,7860,-13.74,20250205,5860,15.70,20250102,10430,-35.00,20240710,4855,39.65,20241210,8.31,N,131030,500,82 억,,162733,N,N,12,N,00,N
20250306,130805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6820,-40,5,-0.58,246557680,36361,35.30,6870,6870,6650,8910,4810,6860,6780.83,1.01,0,-9114,7146,7002,6746,6602,6346,7075,6675,83,2050,500,4390,10,1,16153162,1102,10.24,0.79,12,0.23,666.00,8680.00,10430,20240710,-34.61,4855,20241210,40.47,7860,-13.23,20250205,5860,16.38,20250102,10430,-34.61,20240710,4855,40.47,20241210,8.31,N,131030,500,82 억,,162733,N,N,12,N,00,N
20250306,120804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6770,-90,5,-1.31,199011790,29344,28.49,6870,6870,6650,8910,4810,6860,6782.03,1.01,0,-9139,7146,7002,6746,6602,6346,7075,6675,83,2050,500,4390,10,1,16153162,1094,10.17,0.78,12,0.18,666.00,8680.00,10430,20240710,-35.09,4855,20241210,39.44,7860,-13.87,20250205,5860,15.53,20250102,10430,-35.09,20240710,4855,39.44,20241210,8.31,N,131030,500,82 억,,162733,N,N,12,N,00,N
20250306,110801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6810,-50,5,-0.73,108450385,16056,15.59,6870,6870,6650,8910,4810,6860,6754.51,1.01,0,193,7146,7002,6746,6602,6346,7075,6675,83,2050,500,4390,10,1,16153162,1100,10.23,0.78,12,0.10,666.00,8680.00,10430,20240710,-34.71,4855,20241210,40.27,7860,-13.36,20250205,5860,16.21,20250102,10430,-34.71,20240710,4855,40.27,20241210,8.31,N,131030,500,82 억,,162733,N,N,12,N,00,N
20250306,100803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6720,-140,5,-2.04,84506620,12523,12.16,6870,6870,6650,8910,4810,6860,6748.11,1.01,0,-931,7146,7002,6746,6602,6346,7075,6675,83,2050,500,4390,10,1,16153162,1085,10.09,0.77,12,0.08,666.00,8680.00,10430,20240710,-35.57,4855,20241210,38.41,7860,-14.50,20250205,5860,14.68,20250102,10430,-35.57,20240710,4855,38.41,20241210,8.31,N,131030,500,82 억,,162733,N,N,12,N,00,N
20250306,090807,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6720,-140,5,-2.04,25183560,3720,3.61,6870,6870,6650,8910,4810,6860,6769.77,1.01,0,151,7146,7002,6746,6602,6346,7075,6675,83,2050,500,4390,10,1,16153162,1085,10.09,0.77,12,0.02,666.00,8680.00,10430,20240710,-35.57,4855,20241210,38.41,7860,-14.50,20250205,5860,14.68,20250102,10430,-35.57,20240710,4855,38.41,20241210,8.31,N,131030,500,82 억,,162733,N,N,12,N,00,N
20250305,160756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6860,370,2,5.70,689537375,101755,157.59,6490,6890,6490,8430,4550,6490,6776.45,0.88,0,20372,7163,6826,6543,6206,5923,6685,6065,83,1940,500,4150,10,1,16153162,1108,10.30,0.79,12,0.63,666.00,8680.00,10430,20240710,-34.23,4855,20241210,41.30,7860,-12.72,20250205,5860,17.06,20250102,10430,-34.23,20240710,4855,41.30,20241210,8.46,N,131030,500,82 억,,142598,N,N,12,N,00,N
20250305,150759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6810,320,2,4.93,500846095,74192,114.90,6490,6810,6490,8430,4550,6490,6750.68,0.88,0,15434,7163,6826,6543,6206,5923,6685,6065,83,1940,500,4150,10,1,16153162,1100,10.23,0.78,12,0.46,666.00,8680.00,10430,20240710,-34.71,4855,20241210,40.27,7860,-13.36,20250205,5860,16.21,20250102,10430,-34.71,20240710,4855,40.27,20241210,8.46,N,131030,500,82 억,,142598,N,N,0,N,00,N
20250305,140758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,210,2,3.24,325227775,48287,74.78,6490,6800,6490,8430,4550,6490,6735.31,0.88,0,11259,7163,6826,6543,6206,5923,6685,6065,83,1940,500,4150,10,1,16153162,1082,10.06,0.77,12,0.30,666.00,8680.00,10430,20240710,-35.76,4855,20241210,38.00,7860,-14.76,20250205,5860,14.33,20250102,10430,-35.76,20240710,4855,38.00,20241210,8.46,N,131030,500,82 억,,142598,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 160805 57 100.00 KOSDAQ 제약 N N N N N 6760 -100 5 -1.46 385942140 56960 55.29 6870 6870 6650 8910 4810 6860 6775.67 1.01 0 -10161 7146 7002 6746 6602 6346 7075 6675 83 2050 500 4390 10 1 16153162 1092 10.15 0.78 12 0.35 666.00 8680.00 10430 20240710 -35.19 4855 20241210 39.24 7860 -13.99 20250205 5860 15.36 20250102 10430 -35.19 20240710 4855 39.24 20241210 8.31 N 131030 500 82 억 162733 N N 12 N 00 N
3 20250306 150804 57 100.00 KOSDAQ 제약 N N N N N 6770 -90 5 -1.31 369127400 54474 52.88 6870 6870 6650 8910 4810 6860 6776.21 1.01 0 -10300 7146 7002 6746 6602 6346 7075 6675 83 2050 500 4390 10 1 16153162 1094 10.17 0.78 12 0.34 666.00 8680.00 10430 20240710 -35.09 4855 20241210 39.44 7860 -13.87 20250205 5860 15.53 20250102 10430 -35.09 20240710 4855 39.44 20241210 8.31 N 131030 500 82 억 162733 N N 12 N 00 N
4 20250306 140804 57 100.00 KOSDAQ 제약 N N N N N 6780 -80 5 -1.17 316918270 46761 45.39 6870 6870 6650 8910 4810 6860 6777.41 1.01 0 -9496 7146 7002 6746 6602 6346 7075 6675 83 2050 500 4390 10 1 16153162 1095 10.18 0.78 12 0.29 666.00 8680.00 10430 20240710 -35.00 4855 20241210 39.65 7860 -13.74 20250205 5860 15.70 20250102 10430 -35.00 20240710 4855 39.65 20241210 8.31 N 131030 500 82 억 162733 N N 12 N 00 N
5 20250306 130805 57 100.00 KOSDAQ 제약 N N N N N 6820 -40 5 -0.58 246557680 36361 35.30 6870 6870 6650 8910 4810 6860 6780.83 1.01 0 -9114 7146 7002 6746 6602 6346 7075 6675 83 2050 500 4390 10 1 16153162 1102 10.24 0.79 12 0.23 666.00 8680.00 10430 20240710 -34.61 4855 20241210 40.47 7860 -13.23 20250205 5860 16.38 20250102 10430 -34.61 20240710 4855 40.47 20241210 8.31 N 131030 500 82 억 162733 N N 12 N 00 N
6 20250306 120804 57 100.00 KOSDAQ 제약 N N N N N 6770 -90 5 -1.31 199011790 29344 28.49 6870 6870 6650 8910 4810 6860 6782.03 1.01 0 -9139 7146 7002 6746 6602 6346 7075 6675 83 2050 500 4390 10 1 16153162 1094 10.17 0.78 12 0.18 666.00 8680.00 10430 20240710 -35.09 4855 20241210 39.44 7860 -13.87 20250205 5860 15.53 20250102 10430 -35.09 20240710 4855 39.44 20241210 8.31 N 131030 500 82 억 162733 N N 12 N 00 N
7 20250306 110801 57 100.00 KOSDAQ 제약 N N N N N 6810 -50 5 -0.73 108450385 16056 15.59 6870 6870 6650 8910 4810 6860 6754.51 1.01 0 193 7146 7002 6746 6602 6346 7075 6675 83 2050 500 4390 10 1 16153162 1100 10.23 0.78 12 0.10 666.00 8680.00 10430 20240710 -34.71 4855 20241210 40.27 7860 -13.36 20250205 5860 16.21 20250102 10430 -34.71 20240710 4855 40.27 20241210 8.31 N 131030 500 82 억 162733 N N 12 N 00 N
8 20250306 100803 57 100.00 KOSDAQ 제약 N N N N N 6720 -140 5 -2.04 84506620 12523 12.16 6870 6870 6650 8910 4810 6860 6748.11 1.01 0 -931 7146 7002 6746 6602 6346 7075 6675 83 2050 500 4390 10 1 16153162 1085 10.09 0.77 12 0.08 666.00 8680.00 10430 20240710 -35.57 4855 20241210 38.41 7860 -14.50 20250205 5860 14.68 20250102 10430 -35.57 20240710 4855 38.41 20241210 8.31 N 131030 500 82 억 162733 N N 12 N 00 N
9 20250306 090807 57 100.00 KOSDAQ 제약 N N N N N 6720 -140 5 -2.04 25183560 3720 3.61 6870 6870 6650 8910 4810 6860 6769.77 1.01 0 151 7146 7002 6746 6602 6346 7075 6675 83 2050 500 4390 10 1 16153162 1085 10.09 0.77 12 0.02 666.00 8680.00 10430 20240710 -35.57 4855 20241210 38.41 7860 -14.50 20250205 5860 14.68 20250102 10430 -35.57 20240710 4855 38.41 20241210 8.31 N 131030 500 82 억 162733 N N 12 N 00 N
10 20250305 160756 57 100.00 KOSDAQ 제약 N N N N N 6860 370 2 5.70 689537375 101755 157.59 6490 6890 6490 8430 4550 6490 6776.45 0.88 0 20372 7163 6826 6543 6206 5923 6685 6065 83 1940 500 4150 10 1 16153162 1108 10.30 0.79 12 0.63 666.00 8680.00 10430 20240710 -34.23 4855 20241210 41.30 7860 -12.72 20250205 5860 17.06 20250102 10430 -34.23 20240710 4855 41.30 20241210 8.46 N 131030 500 82 억 142598 N N 12 N 00 N
11 20250305 150759 57 100.00 KOSDAQ 제약 N N N N N 6810 320 2 4.93 500846095 74192 114.90 6490 6810 6490 8430 4550 6490 6750.68 0.88 0 15434 7163 6826 6543 6206 5923 6685 6065 83 1940 500 4150 10 1 16153162 1100 10.23 0.78 12 0.46 666.00 8680.00 10430 20240710 -34.71 4855 20241210 40.27 7860 -13.36 20250205 5860 16.21 20250102 10430 -34.71 20240710 4855 40.27 20241210 8.46 N 131030 500 82 억 142598 N N 0 N 00 N
12 20250305 140758 57 100.00 KOSDAQ 제약 N N N N N 6700 210 2 3.24 325227775 48287 74.78 6490 6800 6490 8430 4550 6490 6735.31 0.88 0 11259 7163 6826 6543 6206 5923 6685 6065 83 1940 500 4150 10 1 16153162 1082 10.06 0.77 12 0.30 666.00 8680.00 10430 20240710 -35.76 4855 20241210 38.00 7860 -14.76 20250205 5860 14.33 20250102 10430 -35.76 20240710 4855 38.00 20241210 8.46 N 131030 500 82 억 142598 N N 0 N 00 N