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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
041910/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
20250312,160450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,20,2,0.31,63359350,9767,42.68,6470,6550,6420,8410,4530,6470,6487.08,0.78,0,2947,6643,6556,6433,6346,6223,6600,6390,68,1940,500,4010,10,1,13501607,876,20.22,0.66,12,0.07,321.00,9876.00,12300,20240509,-47.24,4810,20241209,34.93,7840,-17.22,20250211,5300,22.45,20250102,12300,-47.24,20240509,4810,34.93,20241209,3.31,N,041910,500,67 억,,105737,N,N,0,N,00,N
20250312,150450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,30,2,0.46,57695510,8893,38.86,6470,6550,6420,8410,4530,6470,6487.74,0.78,0,2897,6643,6556,6433,6346,6223,6600,6390,68,1940,500,4010,10,1,13501607,878,20.25,0.66,12,0.07,321.00,9876.00,12300,20240509,-47.15,4810,20241209,35.14,7840,-17.09,20250211,5300,22.64,20250102,12300,-47.15,20240509,4810,35.14,20241209,3.31,N,041910,500,67 억,,105737,N,N,0,N,00,N
20250312,140450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,40,2,0.62,50068380,7716,33.72,6470,6550,6420,8410,4530,6470,6488.90,0.78,0,2879,6643,6556,6433,6346,6223,6600,6390,68,1940,500,4010,10,1,13501607,879,20.28,0.66,12,0.06,321.00,9876.00,12300,20240509,-47.07,4810,20241209,35.34,7840,-16.96,20250211,5300,22.83,20250102,12300,-47.07,20240509,4810,35.34,20241209,3.31,N,041910,500,67 억,,105737,N,N,0,N,00,N
20250312,130450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,50,2,0.77,44704360,6889,30.11,6470,6550,6420,8410,4530,6470,6489.24,0.78,0,2869,6643,6556,6433,6346,6223,6600,6390,68,1940,500,4010,10,1,13501607,880,20.31,0.66,12,0.05,321.00,9876.00,12300,20240509,-46.99,4810,20241209,35.55,7840,-16.84,20250211,5300,23.02,20250102,12300,-46.99,20240509,4810,35.55,20241209,3.31,N,041910,500,67 억,,105737,N,N,0,N,00,N
20250312,120452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,20,2,0.31,34387430,5297,23.15,6470,6550,6420,8410,4530,6470,6491.87,0.78,0,1666,6643,6556,6433,6346,6223,6600,6390,68,1940,500,4010,10,1,13501607,876,20.22,0.66,12,0.04,321.00,9876.00,12300,20240509,-47.24,4810,20241209,34.93,7840,-17.22,20250211,5300,22.45,20250102,12300,-47.24,20240509,4810,34.93,20241209,3.31,N,041910,500,67 억,,105737,N,N,0,N,00,N
20250312,110448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,30,2,0.46,24809310,3821,16.70,6470,6550,6420,8410,4530,6470,6492.88,0.78,0,1062,6643,6556,6433,6346,6223,6600,6390,68,1940,500,4010,10,1,13501607,878,20.25,0.66,12,0.03,321.00,9876.00,12300,20240509,-47.15,4810,20241209,35.14,7840,-17.09,20250211,5300,22.64,20250102,12300,-47.15,20240509,4810,35.14,20241209,3.31,N,041910,500,67 억,,105737,N,N,0,N,00,N
20250312,100450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,40,2,0.62,7934080,1225,5.35,6470,6540,6420,8410,4530,6470,6476.80,0.78,0,318,6643,6556,6433,6346,6223,6600,6390,68,1940,500,4010,10,1,13501607,879,20.28,0.66,12,0.01,321.00,9876.00,12300,20240509,-47.07,4810,20241209,35.34,7840,-16.96,20250211,5300,22.83,20250102,12300,-47.07,20240509,4810,35.34,20241209,3.31,N,041910,500,67 억,,105737,N,N,0,N,00,N
20250312,090451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,0,3,0.00,232010,36,0.16,6470,6470,6420,8410,4530,6470,6444.72,0.78,0,-14,6643,6556,6433,6346,6223,6600,6390,68,1940,500,4010,10,1,13501607,874,20.16,0.66,12,0.00,321.00,9876.00,12300,20240509,-47.40,4810,20241209,34.51,7840,-17.47,20250211,5300,22.08,20250102,12300,-47.40,20240509,4810,34.51,20241209,3.31,N,041910,500,67 억,,105737,N,N,0,N,00,N
20250311,160446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,-80,5,-1.22,146012430,22867,144.72,6410,6520,6310,8510,4590,6550,6385.25,0.69,0,2680,6770,6660,6530,6420,6290,6715,6475,68,1960,500,4060,10,1,13501607,874,20.16,0.66,12,0.17,321.00,9876.00,12300,20240509,-47.40,4810,20241209,34.51,7840,-17.47,20250211,5300,22.08,20250102,12300,-47.40,20240509,4810,34.51,20241209,3.34,N,041910,500,67 억,,93058,N,N,0,N,00,N
20250311,150449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-70,5,-1.07,139859450,21916,138.70,6410,6520,6310,8510,4590,6550,6381.61,0.69,0,2915,6770,6660,6530,6420,6290,6715,6475,68,1960,500,4060,10,1,13501607,875,20.19,0.66,12,0.16,321.00,9876.00,12300,20240509,-47.32,4810,20241209,34.72,7840,-17.35,20250211,5300,22.26,20250102,12300,-47.32,20240509,4810,34.72,20241209,3.34,N,041910,500,67 억,,93058,N,N,0,N,00,N
20250311,140449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,-40,5,-0.61,137515500,21554,136.41,6410,6520,6310,8510,4590,6550,6380.05,0.69,0,2957,6770,6660,6530,6420,6290,6715,6475,68,1960,500,4060,10,1,13501607,879,20.28,0.66,12,0.16,321.00,9876.00,12300,20240509,-47.07,4810,20241209,35.34,7840,-16.96,20250211,5300,22.83,20250102,12300,-47.07,20240509,4810,35.34,20241209,3.34,N,041910,500,67 억,,93058,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 20250312 160450 57 100.00 KOSDAQ 제약 N N N N N 6490 20 2 0.31 63359350 9767 42.68 6470 6550 6420 8410 4530 6470 6487.08 0.78 0 2947 6643 6556 6433 6346 6223 6600 6390 68 1940 500 4010 10 1 13501607 876 20.22 0.66 12 0.07 321.00 9876.00 12300 20240509 -47.24 4810 20241209 34.93 7840 -17.22 20250211 5300 22.45 20250102 12300 -47.24 20240509 4810 34.93 20241209 3.31 N 041910 500 67 억 105737 N N 0 N 00 N
3 20250312 150450 57 100.00 KOSDAQ 제약 N N N N N 6500 30 2 0.46 57695510 8893 38.86 6470 6550 6420 8410 4530 6470 6487.74 0.78 0 2897 6643 6556 6433 6346 6223 6600 6390 68 1940 500 4010 10 1 13501607 878 20.25 0.66 12 0.07 321.00 9876.00 12300 20240509 -47.15 4810 20241209 35.14 7840 -17.09 20250211 5300 22.64 20250102 12300 -47.15 20240509 4810 35.14 20241209 3.31 N 041910 500 67 억 105737 N N 0 N 00 N
4 20250312 140450 57 100.00 KOSDAQ 제약 N N N N N 6510 40 2 0.62 50068380 7716 33.72 6470 6550 6420 8410 4530 6470 6488.90 0.78 0 2879 6643 6556 6433 6346 6223 6600 6390 68 1940 500 4010 10 1 13501607 879 20.28 0.66 12 0.06 321.00 9876.00 12300 20240509 -47.07 4810 20241209 35.34 7840 -16.96 20250211 5300 22.83 20250102 12300 -47.07 20240509 4810 35.34 20241209 3.31 N 041910 500 67 억 105737 N N 0 N 00 N
5 20250312 130450 57 100.00 KOSDAQ 제약 N N N N N 6520 50 2 0.77 44704360 6889 30.11 6470 6550 6420 8410 4530 6470 6489.24 0.78 0 2869 6643 6556 6433 6346 6223 6600 6390 68 1940 500 4010 10 1 13501607 880 20.31 0.66 12 0.05 321.00 9876.00 12300 20240509 -46.99 4810 20241209 35.55 7840 -16.84 20250211 5300 23.02 20250102 12300 -46.99 20240509 4810 35.55 20241209 3.31 N 041910 500 67 억 105737 N N 0 N 00 N
6 20250312 120452 57 100.00 KOSDAQ 제약 N N N N N 6490 20 2 0.31 34387430 5297 23.15 6470 6550 6420 8410 4530 6470 6491.87 0.78 0 1666 6643 6556 6433 6346 6223 6600 6390 68 1940 500 4010 10 1 13501607 876 20.22 0.66 12 0.04 321.00 9876.00 12300 20240509 -47.24 4810 20241209 34.93 7840 -17.22 20250211 5300 22.45 20250102 12300 -47.24 20240509 4810 34.93 20241209 3.31 N 041910 500 67 억 105737 N N 0 N 00 N
7 20250312 110448 57 100.00 KOSDAQ 제약 N N N N N 6500 30 2 0.46 24809310 3821 16.70 6470 6550 6420 8410 4530 6470 6492.88 0.78 0 1062 6643 6556 6433 6346 6223 6600 6390 68 1940 500 4010 10 1 13501607 878 20.25 0.66 12 0.03 321.00 9876.00 12300 20240509 -47.15 4810 20241209 35.14 7840 -17.09 20250211 5300 22.64 20250102 12300 -47.15 20240509 4810 35.14 20241209 3.31 N 041910 500 67 억 105737 N N 0 N 00 N
8 20250312 100450 57 100.00 KOSDAQ 제약 N N N N N 6510 40 2 0.62 7934080 1225 5.35 6470 6540 6420 8410 4530 6470 6476.80 0.78 0 318 6643 6556 6433 6346 6223 6600 6390 68 1940 500 4010 10 1 13501607 879 20.28 0.66 12 0.01 321.00 9876.00 12300 20240509 -47.07 4810 20241209 35.34 7840 -16.96 20250211 5300 22.83 20250102 12300 -47.07 20240509 4810 35.34 20241209 3.31 N 041910 500 67 억 105737 N N 0 N 00 N
9 20250312 090451 57 100.00 KOSDAQ 제약 N N N N N 6470 0 3 0.00 232010 36 0.16 6470 6470 6420 8410 4530 6470 6444.72 0.78 0 -14 6643 6556 6433 6346 6223 6600 6390 68 1940 500 4010 10 1 13501607 874 20.16 0.66 12 0.00 321.00 9876.00 12300 20240509 -47.40 4810 20241209 34.51 7840 -17.47 20250211 5300 22.08 20250102 12300 -47.40 20240509 4810 34.51 20241209 3.31 N 041910 500 67 억 105737 N N 0 N 00 N
10 20250311 160446 57 100.00 KOSDAQ 제약 N N N N N 6470 -80 5 -1.22 146012430 22867 144.72 6410 6520 6310 8510 4590 6550 6385.25 0.69 0 2680 6770 6660 6530 6420 6290 6715 6475 68 1960 500 4060 10 1 13501607 874 20.16 0.66 12 0.17 321.00 9876.00 12300 20240509 -47.40 4810 20241209 34.51 7840 -17.47 20250211 5300 22.08 20250102 12300 -47.40 20240509 4810 34.51 20241209 3.34 N 041910 500 67 억 93058 N N 0 N 00 N
11 20250311 150449 57 100.00 KOSDAQ 제약 N N N N N 6480 -70 5 -1.07 139859450 21916 138.70 6410 6520 6310 8510 4590 6550 6381.61 0.69 0 2915 6770 6660 6530 6420 6290 6715 6475 68 1960 500 4060 10 1 13501607 875 20.19 0.66 12 0.16 321.00 9876.00 12300 20240509 -47.32 4810 20241209 34.72 7840 -17.35 20250211 5300 22.26 20250102 12300 -47.32 20240509 4810 34.72 20241209 3.34 N 041910 500 67 억 93058 N N 0 N 00 N
12 20250311 140449 57 100.00 KOSDAQ 제약 N N N N N 6510 -40 5 -0.61 137515500 21554 136.41 6410 6520 6310 8510 4590 6550 6380.05 0.69 0 2957 6770 6660 6530 6420 6290 6715 6475 68 1960 500 4060 10 1 13501607 879 20.28 0.66 12 0.16 321.00 9876.00 12300 20240509 -47.07 4810 20241209 35.34 7840 -16.96 20250211 5300 22.83 20250102 12300 -47.07 20240509 4810 35.34 20241209 3.34 N 041910 500 67 억 93058 N N 0 N 00 N