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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160254,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5670,-40,5,-0.70,87701235,15472,117.96,5710,5720,5640,7420,4000,5710,5668.38,1.29,0,-3040,5790,5750,5720,5680,5650,5735,5665,157,1710,500,4330,10,1,30768766,1745,-8.42,0.68,12,0.05,-673.00,8356.00,8280,20240612,-31.52,5560,20241209,1.98,6290,-9.86,20250106,5610,1.07,20250311,8280,-31.52,20240612,5560,1.98,20241209,1.01,N,011040,500,156 억,,398423,N,N,0,N,00,N
20250321,150254,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5690,-20,5,-0.35,86810625,15315,116.77,5710,5720,5640,7420,4000,5710,5668.34,1.29,0,-2933,5790,5750,5720,5680,5650,5735,5665,157,1710,500,4330,10,1,30768766,1751,-8.45,0.68,12,0.05,-673.00,8356.00,8280,20240612,-31.28,5560,20241209,2.34,6290,-9.54,20250106,5610,1.43,20250311,8280,-31.28,20240612,5560,2.34,20241209,1.01,N,011040,500,156 억,,398423,N,N,0,N,00,N
20250321,140254,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5685,-25,5,-0.44,79847990,14090,107.43,5710,5720,5640,7420,4000,5710,5667.00,1.29,0,-2070,5790,5750,5720,5680,5650,5735,5665,157,1710,500,4330,10,1,30768766,1749,-8.45,0.68,12,0.05,-673.00,8356.00,8280,20240612,-31.34,5560,20241209,2.25,6290,-9.62,20250106,5610,1.34,20250311,8280,-31.34,20240612,5560,2.25,20241209,1.01,N,011040,500,156 억,,398423,N,N,0,N,00,N
20250321,130255,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5680,-30,5,-0.53,74190220,13094,99.83,5710,5720,5640,7420,4000,5710,5665.97,1.29,0,-1542,5790,5750,5720,5680,5650,5735,5665,157,1710,500,4330,10,1,30768766,1748,-8.44,0.68,12,0.04,-673.00,8356.00,8280,20240612,-31.40,5560,20241209,2.16,6290,-9.70,20250106,5610,1.25,20250311,8280,-31.40,20240612,5560,2.16,20241209,1.01,N,011040,500,156 억,,398423,N,N,0,N,00,N
20250321,120256,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5670,-40,5,-0.70,63468800,11206,85.44,5710,5720,5640,7420,4000,5710,5663.82,1.29,0,-1394,5790,5750,5720,5680,5650,5735,5665,157,1710,500,4330,10,1,30768766,1745,-8.42,0.68,12,0.04,-673.00,8356.00,8280,20240612,-31.52,5560,20241209,1.98,6290,-9.86,20250106,5610,1.07,20250311,8280,-31.52,20240612,5560,1.98,20241209,1.01,N,011040,500,156 억,,398423,N,N,0,N,00,N
20250321,110254,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5670,-40,5,-0.70,57639390,10177,77.59,5710,5720,5640,7420,4000,5710,5663.69,1.29,0,-1257,5790,5750,5720,5680,5650,5735,5665,157,1710,500,4330,10,1,30768766,1745,-8.42,0.68,12,0.03,-673.00,8356.00,8280,20240612,-31.52,5560,20241209,1.98,6290,-9.86,20250106,5610,1.07,20250311,8280,-31.52,20240612,5560,1.98,20241209,1.01,N,011040,500,156 억,,398423,N,N,0,N,00,N
20250321,100256,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5670,-40,5,-0.70,36860180,6505,49.60,5710,5720,5640,7420,4000,5710,5666.44,1.29,0,-661,5790,5750,5720,5680,5650,5735,5665,157,1710,500,4330,10,1,30768766,1745,-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,-31.52,20240612,5560,1.98,20241209,1.01,N,011040,500,156 억,,398423,N,N,0,N,00,N
20250321,090257,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5700,-10,5,-0.18,96950,17,0.13,5710,5710,5700,7420,4000,5710,5702.94,1.29,0,0,5790,5750,5720,5680,5650,5735,5665,157,1710,500,4330,10,1,30768766,1754,-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,-31.16,20240612,5560,2.52,20241209,1.01,N,011040,500,156 억,,398423,N,N,0,N,00,N
20250320,160313,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5710,-10,5,-0.17,74822150,13116,247.94,5720,5760,5690,7430,4010,5720,5704.65,1.30,0,-596,5800,5760,5730,5690,5660,5780,5710,157,1710,500,4340,10,1,30768766,1757,-8.48,0.68,12,0.04,-673.00,8356.00,8280,20240612,-31.04,5560,20241209,2.70,6290,-9.22,20250106,5610,1.78,20250311,8280,-31.04,20240612,5560,2.70,20241209,1.00,N,011040,500,156 억,,399021,N,N,0,N,00,N
20250320,150255,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5700,-20,5,-0.35,62486140,10953,207.05,5720,5760,5690,7430,4010,5720,5704.93,1.30,0,-247,5800,5760,5730,5690,5660,5780,5710,157,1710,500,4340,10,1,30768766,1754,-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,-31.16,20240612,5560,2.52,20241209,1.00,N,011040,500,156 억,,399021,N,N,0,N,00,N
20250320,140256,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5710,-10,5,-0.17,58005880,10168,192.21,5720,5760,5690,7430,4010,5720,5704.75,1.30,0,-153,5800,5760,5730,5690,5660,5780,5710,157,1710,500,4340,10,1,30768766,1757,-8.48,0.68,12,0.03,-673.00,8356.00,8280,20240612,-31.04,5560,20241209,2.70,6290,-9.22,20250106,5610,1.78,20250311,8280,-31.04,20240612,5560,2.70,20241209,1.00,N,011040,500,156 억,,399021,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 20250321 160254 55 60.00 KOSDAQ 제약 N N N Y 60 N 5670 -40 5 -0.70 87701235 15472 117.96 5710 5720 5640 7420 4000 5710 5668.38 1.29 0 -3040 5790 5750 5720 5680 5650 5735 5665 157 1710 500 4330 10 1 30768766 1745 -8.42 0.68 12 0.05 -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 1.01 N 011040 500 156 억 398423 N N 0 N 00 N
3 20250321 150254 55 60.00 KOSDAQ 제약 N N N Y 60 N 5690 -20 5 -0.35 86810625 15315 116.77 5710 5720 5640 7420 4000 5710 5668.34 1.29 0 -2933 5790 5750 5720 5680 5650 5735 5665 157 1710 500 4330 10 1 30768766 1751 -8.45 0.68 12 0.05 -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 1.01 N 011040 500 156 억 398423 N N 0 N 00 N
4 20250321 140254 55 60.00 KOSDAQ 제약 N N N Y 60 N 5685 -25 5 -0.44 79847990 14090 107.43 5710 5720 5640 7420 4000 5710 5667.00 1.29 0 -2070 5790 5750 5720 5680 5650 5735 5665 157 1710 500 4330 10 1 30768766 1749 -8.45 0.68 12 0.05 -673.00 8356.00 8280 20240612 -31.34 5560 20241209 2.25 6290 -9.62 20250106 5610 1.34 20250311 8280 -31.34 20240612 5560 2.25 20241209 1.01 N 011040 500 156 억 398423 N N 0 N 00 N
5 20250321 130255 55 60.00 KOSDAQ 제약 N N N Y 60 N 5680 -30 5 -0.53 74190220 13094 99.83 5710 5720 5640 7420 4000 5710 5665.97 1.29 0 -1542 5790 5750 5720 5680 5650 5735 5665 157 1710 500 4330 10 1 30768766 1748 -8.44 0.68 12 0.04 -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 1.01 N 011040 500 156 억 398423 N N 0 N 00 N
6 20250321 120256 55 60.00 KOSDAQ 제약 N N N Y 60 N 5670 -40 5 -0.70 63468800 11206 85.44 5710 5720 5640 7420 4000 5710 5663.82 1.29 0 -1394 5790 5750 5720 5680 5650 5735 5665 157 1710 500 4330 10 1 30768766 1745 -8.42 0.68 12 0.04 -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 1.01 N 011040 500 156 억 398423 N N 0 N 00 N
7 20250321 110254 55 60.00 KOSDAQ 제약 N N N Y 60 N 5670 -40 5 -0.70 57639390 10177 77.59 5710 5720 5640 7420 4000 5710 5663.69 1.29 0 -1257 5790 5750 5720 5680 5650 5735 5665 157 1710 500 4330 10 1 30768766 1745 -8.42 0.68 12 0.03 -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 1.01 N 011040 500 156 억 398423 N N 0 N 00 N
8 20250321 100256 55 60.00 KOSDAQ 제약 N N N Y 60 N 5670 -40 5 -0.70 36860180 6505 49.60 5710 5720 5640 7420 4000 5710 5666.44 1.29 0 -661 5790 5750 5720 5680 5650 5735 5665 157 1710 500 4330 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 1.01 N 011040 500 156 억 398423 N N 0 N 00 N
9 20250321 090257 55 60.00 KOSDAQ 제약 N N N Y 60 N 5700 -10 5 -0.18 96950 17 0.13 5710 5710 5700 7420 4000 5710 5702.94 1.29 0 0 5790 5750 5720 5680 5650 5735 5665 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 1.01 N 011040 500 156 억 398423 N N 0 N 00 N
10 20250320 160313 55 60.00 KOSDAQ 제약 N N N Y 60 N 5710 -10 5 -0.17 74822150 13116 247.94 5720 5760 5690 7430 4010 5720 5704.65 1.30 0 -596 5800 5760 5730 5690 5660 5780 5710 157 1710 500 4340 10 1 30768766 1757 -8.48 0.68 12 0.04 -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 1.00 N 011040 500 156 억 399021 N N 0 N 00 N
11 20250320 150255 55 60.00 KOSDAQ 제약 N N N Y 60 N 5700 -20 5 -0.35 62486140 10953 207.05 5720 5760 5690 7430 4010 5720 5704.93 1.30 0 -247 5800 5760 5730 5690 5660 5780 5710 157 1710 500 4340 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 1.00 N 011040 500 156 억 399021 N N 0 N 00 N
12 20250320 140256 55 60.00 KOSDAQ 제약 N N N Y 60 N 5710 -10 5 -0.17 58005880 10168 192.21 5720 5760 5690 7430 4010 5720 5704.75 1.30 0 -153 5800 5760 5730 5690 5660 5780 5710 157 1710 500 4340 10 1 30768766 1757 -8.48 0.68 12 0.03 -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 1.00 N 011040 500 156 억 399021 N N 0 N 00 N