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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5690,10,2,0.18,42870890,7548,79.14,5690,5720,5660,7380,3980,5680,5679.77,1.12,0,-2614,5720,5700,5670,5650,5620,5710,5660,157,1700,500,4310,10,1,30768766,1751,-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,-31.28,20240612,5560,2.34,20241209,1.00,N,011040,500,156 억,,345939,N,N,0,N,00,N
20250313,150251,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5690,10,2,0.18,39833070,7014,73.55,5690,5720,5660,7380,3980,5680,5679.08,1.12,0,-2570,5720,5700,5670,5650,5620,5710,5660,157,1700,500,4310,10,1,30768766,1751,-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,-31.28,20240612,5560,2.34,20241209,1.00,N,011040,500,156 억,,345939,N,N,0,N,00,N
20250313,140250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5680,0,3,0.00,29640980,5217,54.70,5690,5720,5670,7380,3980,5680,5681.61,1.12,0,-2301,5720,5700,5670,5650,5620,5710,5660,157,1700,500,4310,10,1,30768766,1748,-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,-31.40,20240612,5560,2.16,20241209,1.00,N,011040,500,156 억,,345939,N,N,0,N,00,N
20250313,130251,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5670,-10,5,-0.18,27859960,4903,51.41,5690,5720,5670,7380,3980,5680,5682.23,1.12,0,-2239,5720,5700,5670,5650,5620,5710,5660,157,1700,500,4310,10,1,30768766,1745,-8.42,0.68,12,0.02,-673.00,8356.00,8280,20240612,-31.52,5560,20241209,1.98,6290,-9.86,20250106,5610,1.07,20250311,8280,-31.52,20240612,5560,1.98,20241209,1.00,N,011040,500,156 억,,345939,N,N,0,N,00,N
20250313,120250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5670,-10,5,-0.18,21711040,3819,40.04,5690,5720,5670,7380,3980,5680,5685.01,1.12,0,-2133,5720,5700,5670,5650,5620,5710,5660,157,1700,500,4310,10,1,30768766,1745,-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,-31.52,20240612,5560,1.98,20241209,1.00,N,011040,500,156 억,,345939,N,N,0,N,00,N
20250313,110251,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5690,10,2,0.18,17337460,3048,31.96,5690,5720,5670,7380,3980,5680,5688.14,1.12,0,-1382,5720,5700,5670,5650,5620,5710,5660,157,1700,500,4310,10,1,30768766,1751,-8.45,0.68,12,0.01,-673.00,8356.00,8280,20240612,-31.28,5560,20241209,2.34,6290,-9.54,20250106,5610,1.43,20250311,8280,-31.28,20240612,5560,2.34,20241209,1.00,N,011040,500,156 억,,345939,N,N,0,N,00,N
20250313,100250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5700,20,2,0.35,10322930,1814,19.02,5690,5720,5680,7380,3980,5680,5690.70,1.12,0,-549,5720,5700,5670,5650,5620,5710,5660,157,1700,500,4310,10,1,30768766,1754,-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,-31.16,20240612,5560,2.52,20241209,1.00,N,011040,500,156 억,,345939,N,N,0,N,00,N
20250313,090251,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5700,20,2,0.35,535030,94,0.99,5690,5720,5690,7380,3980,5680,5691.81,1.12,0,-78,5720,5700,5670,5650,5620,5710,5660,157,1700,500,4310,10,1,30768766,1754,-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,-31.16,20240612,5560,2.52,20241209,1.00,N,011040,500,156 억,,345939,N,N,0,N,00,N
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
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 20250313 160250 55 60.00 KOSDAQ 제약 N N N Y 60 N 5690 10 2 0.18 42870890 7548 79.14 5690 5720 5660 7380 3980 5680 5679.77 1.12 0 -2614 5720 5700 5670 5650 5620 5710 5660 157 1700 500 4310 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 1.00 N 011040 500 156 억 345939 N N 0 N 00 N
3 20250313 150251 55 60.00 KOSDAQ 제약 N N N Y 60 N 5690 10 2 0.18 39833070 7014 73.55 5690 5720 5660 7380 3980 5680 5679.08 1.12 0 -2570 5720 5700 5670 5650 5620 5710 5660 157 1700 500 4310 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 1.00 N 011040 500 156 억 345939 N N 0 N 00 N
4 20250313 140250 55 60.00 KOSDAQ 제약 N N N Y 60 N 5680 0 3 0.00 29640980 5217 54.70 5690 5720 5670 7380 3980 5680 5681.61 1.12 0 -2301 5720 5700 5670 5650 5620 5710 5660 157 1700 500 4310 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 1.00 N 011040 500 156 억 345939 N N 0 N 00 N
5 20250313 130251 55 60.00 KOSDAQ 제약 N N N Y 60 N 5670 -10 5 -0.18 27859960 4903 51.41 5690 5720 5670 7380 3980 5680 5682.23 1.12 0 -2239 5720 5700 5670 5650 5620 5710 5660 157 1700 500 4310 10 1 30768766 1745 -8.42 0.68 12 0.02 -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 1.00 N 011040 500 156 억 345939 N N 0 N 00 N
6 20250313 120250 55 60.00 KOSDAQ 제약 N N N Y 60 N 5670 -10 5 -0.18 21711040 3819 40.04 5690 5720 5670 7380 3980 5680 5685.01 1.12 0 -2133 5720 5700 5670 5650 5620 5710 5660 157 1700 500 4310 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 1.00 N 011040 500 156 억 345939 N N 0 N 00 N
7 20250313 110251 55 60.00 KOSDAQ 제약 N N N Y 60 N 5690 10 2 0.18 17337460 3048 31.96 5690 5720 5670 7380 3980 5680 5688.14 1.12 0 -1382 5720 5700 5670 5650 5620 5710 5660 157 1700 500 4310 10 1 30768766 1751 -8.45 0.68 12 0.01 -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 1.00 N 011040 500 156 억 345939 N N 0 N 00 N
8 20250313 100250 55 60.00 KOSDAQ 제약 N N N Y 60 N 5700 20 2 0.35 10322930 1814 19.02 5690 5720 5680 7380 3980 5680 5690.70 1.12 0 -549 5720 5700 5670 5650 5620 5710 5660 157 1700 500 4310 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 1.00 N 011040 500 156 억 345939 N N 0 N 00 N
9 20250313 090251 55 60.00 KOSDAQ 제약 N N N Y 60 N 5700 20 2 0.35 535030 94 0.99 5690 5720 5690 7380 3980 5680 5691.81 1.12 0 -78 5720 5700 5670 5650 5620 5710 5660 157 1700 500 4310 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 1.00 N 011040 500 156 억 345939 N N 0 N 00 N
10 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
11 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
12 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