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
041960/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
20250312,160451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4190,65,2,1.58,219390075,52789,74.66,4130,4205,4115,5360,2890,4125,4155.98,4.44,0,-5730,4221,4172,4101,4052,3981,4197,4077,71,1235,100,3050,5,1,70622233,2959,-74.82,5.07,12,0.07,-56.00,827.00,4940,20240327,-15.18,3610,20240805,16.07,4440,-5.63,20250218,3755,11.58,20250114,4940,-15.18,20240327,3610,16.07,20240805,0.15,N,041960,100,70 억,,3137151,N,N,0,N,00,N
20250312,150451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4200,75,2,1.82,207299330,49906,70.58,4130,4200,4115,5360,2890,4125,4153.80,4.44,0,-5903,4221,4172,4101,4052,3981,4197,4077,71,1235,100,3050,5,1,70622233,2966,-75.00,5.08,12,0.07,-56.00,827.00,4940,20240327,-14.98,3610,20240805,16.34,4440,-5.41,20250218,3755,11.85,20250114,4940,-14.98,20240327,3610,16.34,20240805,0.15,N,041960,100,70 억,,3137151,N,N,0,N,00,N
20250312,140451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4180,55,2,1.33,171956150,41443,58.61,4130,4185,4115,5360,2890,4125,4149.22,4.44,0,-6288,4221,4172,4101,4052,3981,4197,4077,71,1235,100,3050,5,1,70622233,2952,-74.64,5.05,12,0.06,-56.00,827.00,4940,20240327,-15.38,3610,20240805,15.79,4440,-5.86,20250218,3755,11.32,20250114,4940,-15.38,20240327,3610,15.79,20240805,0.15,N,041960,100,70 억,,3137151,N,N,0,N,00,N
20250312,130451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4150,25,2,0.61,141085250,34016,48.11,4130,4165,4115,5360,2890,4125,4147.61,4.44,0,-5235,4221,4172,4101,4052,3981,4197,4077,71,1235,100,3050,5,1,70622233,2931,-74.11,5.02,12,0.05,-56.00,827.00,4940,20240327,-15.99,3610,20240805,14.96,4440,-6.53,20250218,3755,10.52,20250114,4940,-15.99,20240327,3610,14.96,20240805,0.15,N,041960,100,70 억,,3137151,N,N,0,N,00,N
20250312,120453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4160,35,2,0.85,127294240,30696,43.41,4130,4165,4115,5360,2890,4125,4146.93,4.44,0,-5159,4221,4172,4101,4052,3981,4197,4077,71,1235,100,3050,5,1,70622233,2938,-74.29,5.03,12,0.04,-56.00,827.00,4940,20240327,-15.79,3610,20240805,15.24,4440,-6.31,20250218,3755,10.79,20250114,4940,-15.79,20240327,3610,15.24,20240805,0.15,N,041960,100,70 억,,3137151,N,N,0,N,00,N
20250312,110449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4145,20,2,0.48,37838675,9147,12.94,4130,4165,4115,5360,2890,4125,4136.73,4.44,0,-3916,4221,4172,4101,4052,3981,4197,4077,71,1235,100,3050,5,1,70622233,2927,-74.02,5.01,12,0.01,-56.00,827.00,4940,20240327,-16.09,3610,20240805,14.82,4440,-6.64,20250218,3755,10.39,20250114,4940,-16.09,20240327,3610,14.82,20240805,0.15,N,041960,100,70 억,,3137151,N,N,0,N,00,N
20250312,100451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4145,20,2,0.48,26027775,6281,8.88,4130,4165,4130,5360,2890,4125,4143.89,4.44,0,-2345,4221,4172,4101,4052,3981,4197,4077,71,1235,100,3050,5,1,70622233,2927,-74.02,5.01,12,0.01,-56.00,827.00,4940,20240327,-16.09,3610,20240805,14.82,4440,-6.64,20250218,3755,10.39,20250114,4940,-16.09,20240327,3610,14.82,20240805,0.15,N,041960,100,70 억,,3137151,N,N,0,N,00,N
20250312,090452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4165,40,2,0.97,7306425,1758,2.49,4130,4165,4130,5360,2890,4125,4156.10,4.44,0,3,4221,4172,4101,4052,3981,4197,4077,71,1235,100,3050,5,1,70622233,2941,-74.38,5.04,12,0.00,-56.00,827.00,4940,20240327,-15.69,3610,20240805,15.37,4440,-6.19,20250218,3755,10.92,20250114,4940,-15.69,20240327,3610,15.37,20240805,0.15,N,041960,100,70 억,,3137151,N,N,0,N,00,N
20250311,160447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4125,25,2,0.61,289958079,70667,91.20,4070,4150,4030,5330,2870,4100,4103.09,4.43,0,10908,4236,4167,4131,4062,4026,4150,4045,71,1230,100,3030,5,1,70622233,2913,-73.66,4.99,12,0.10,-56.00,827.00,4940,20240327,-16.50,3610,20240805,14.27,4440,-7.09,20250218,3755,9.85,20250114,4940,-16.50,20240327,3610,14.27,20240805,0.14,N,041960,100,70 억,,3126332,N,N,2,N,00,N
20250311,150449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4120,20,2,0.49,258604794,63068,81.39,4070,4150,4030,5330,2870,4100,4100.41,4.43,0,9754,4236,4167,4131,4062,4026,4150,4045,71,1230,100,3030,5,1,70622233,2910,-73.57,4.98,12,0.09,-56.00,827.00,4940,20240327,-16.60,3610,20240805,14.13,4440,-7.21,20250218,3755,9.72,20250114,4940,-16.60,20240327,3610,14.13,20240805,0.14,N,041960,100,70 억,,3126332,N,N,2,N,00,N
20250311,140449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4120,20,2,0.49,252025124,61467,79.33,4070,4150,4030,5330,2870,4100,4100.17,4.43,0,10125,4236,4167,4131,4062,4026,4150,4045,71,1230,100,3030,5,1,70622233,2910,-73.57,4.98,12,0.09,-56.00,827.00,4940,20240327,-16.60,3610,20240805,14.13,4440,-7.21,20250218,3755,9.72,20250114,4940,-16.60,20240327,3610,14.13,20240805,0.14,N,041960,100,70 억,,3126332,N,N,2,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 160451 57 100.00 KOSDAQ 제약 N N N N N 4190 65 2 1.58 219390075 52789 74.66 4130 4205 4115 5360 2890 4125 4155.98 4.44 0 -5730 4221 4172 4101 4052 3981 4197 4077 71 1235 100 3050 5 1 70622233 2959 -74.82 5.07 12 0.07 -56.00 827.00 4940 20240327 -15.18 3610 20240805 16.07 4440 -5.63 20250218 3755 11.58 20250114 4940 -15.18 20240327 3610 16.07 20240805 0.15 N 041960 100 70 억 3137151 N N 0 N 00 N
3 20250312 150451 57 100.00 KOSDAQ 제약 N N N N N 4200 75 2 1.82 207299330 49906 70.58 4130 4200 4115 5360 2890 4125 4153.80 4.44 0 -5903 4221 4172 4101 4052 3981 4197 4077 71 1235 100 3050 5 1 70622233 2966 -75.00 5.08 12 0.07 -56.00 827.00 4940 20240327 -14.98 3610 20240805 16.34 4440 -5.41 20250218 3755 11.85 20250114 4940 -14.98 20240327 3610 16.34 20240805 0.15 N 041960 100 70 억 3137151 N N 0 N 00 N
4 20250312 140451 57 100.00 KOSDAQ 제약 N N N N N 4180 55 2 1.33 171956150 41443 58.61 4130 4185 4115 5360 2890 4125 4149.22 4.44 0 -6288 4221 4172 4101 4052 3981 4197 4077 71 1235 100 3050 5 1 70622233 2952 -74.64 5.05 12 0.06 -56.00 827.00 4940 20240327 -15.38 3610 20240805 15.79 4440 -5.86 20250218 3755 11.32 20250114 4940 -15.38 20240327 3610 15.79 20240805 0.15 N 041960 100 70 억 3137151 N N 0 N 00 N
5 20250312 130451 57 100.00 KOSDAQ 제약 N N N N N 4150 25 2 0.61 141085250 34016 48.11 4130 4165 4115 5360 2890 4125 4147.61 4.44 0 -5235 4221 4172 4101 4052 3981 4197 4077 71 1235 100 3050 5 1 70622233 2931 -74.11 5.02 12 0.05 -56.00 827.00 4940 20240327 -15.99 3610 20240805 14.96 4440 -6.53 20250218 3755 10.52 20250114 4940 -15.99 20240327 3610 14.96 20240805 0.15 N 041960 100 70 억 3137151 N N 0 N 00 N
6 20250312 120453 57 100.00 KOSDAQ 제약 N N N N N 4160 35 2 0.85 127294240 30696 43.41 4130 4165 4115 5360 2890 4125 4146.93 4.44 0 -5159 4221 4172 4101 4052 3981 4197 4077 71 1235 100 3050 5 1 70622233 2938 -74.29 5.03 12 0.04 -56.00 827.00 4940 20240327 -15.79 3610 20240805 15.24 4440 -6.31 20250218 3755 10.79 20250114 4940 -15.79 20240327 3610 15.24 20240805 0.15 N 041960 100 70 억 3137151 N N 0 N 00 N
7 20250312 110449 57 100.00 KOSDAQ 제약 N N N N N 4145 20 2 0.48 37838675 9147 12.94 4130 4165 4115 5360 2890 4125 4136.73 4.44 0 -3916 4221 4172 4101 4052 3981 4197 4077 71 1235 100 3050 5 1 70622233 2927 -74.02 5.01 12 0.01 -56.00 827.00 4940 20240327 -16.09 3610 20240805 14.82 4440 -6.64 20250218 3755 10.39 20250114 4940 -16.09 20240327 3610 14.82 20240805 0.15 N 041960 100 70 억 3137151 N N 0 N 00 N
8 20250312 100451 57 100.00 KOSDAQ 제약 N N N N N 4145 20 2 0.48 26027775 6281 8.88 4130 4165 4130 5360 2890 4125 4143.89 4.44 0 -2345 4221 4172 4101 4052 3981 4197 4077 71 1235 100 3050 5 1 70622233 2927 -74.02 5.01 12 0.01 -56.00 827.00 4940 20240327 -16.09 3610 20240805 14.82 4440 -6.64 20250218 3755 10.39 20250114 4940 -16.09 20240327 3610 14.82 20240805 0.15 N 041960 100 70 억 3137151 N N 0 N 00 N
9 20250312 090452 57 100.00 KOSDAQ 제약 N N N N N 4165 40 2 0.97 7306425 1758 2.49 4130 4165 4130 5360 2890 4125 4156.10 4.44 0 3 4221 4172 4101 4052 3981 4197 4077 71 1235 100 3050 5 1 70622233 2941 -74.38 5.04 12 0.00 -56.00 827.00 4940 20240327 -15.69 3610 20240805 15.37 4440 -6.19 20250218 3755 10.92 20250114 4940 -15.69 20240327 3610 15.37 20240805 0.15 N 041960 100 70 억 3137151 N N 0 N 00 N
10 20250311 160447 57 100.00 KOSDAQ 제약 N N N N N 4125 25 2 0.61 289958079 70667 91.20 4070 4150 4030 5330 2870 4100 4103.09 4.43 0 10908 4236 4167 4131 4062 4026 4150 4045 71 1230 100 3030 5 1 70622233 2913 -73.66 4.99 12 0.10 -56.00 827.00 4940 20240327 -16.50 3610 20240805 14.27 4440 -7.09 20250218 3755 9.85 20250114 4940 -16.50 20240327 3610 14.27 20240805 0.14 N 041960 100 70 억 3126332 N N 2 N 00 N
11 20250311 150449 57 100.00 KOSDAQ 제약 N N N N N 4120 20 2 0.49 258604794 63068 81.39 4070 4150 4030 5330 2870 4100 4100.41 4.43 0 9754 4236 4167 4131 4062 4026 4150 4045 71 1230 100 3030 5 1 70622233 2910 -73.57 4.98 12 0.09 -56.00 827.00 4940 20240327 -16.60 3610 20240805 14.13 4440 -7.21 20250218 3755 9.72 20250114 4940 -16.60 20240327 3610 14.13 20240805 0.14 N 041960 100 70 억 3126332 N N 2 N 00 N
12 20250311 140449 57 100.00 KOSDAQ 제약 N N N N N 4120 20 2 0.49 252025124 61467 79.33 4070 4150 4030 5330 2870 4100 4100.17 4.43 0 10125 4236 4167 4131 4062 4026 4150 4045 71 1230 100 3030 5 1 70622233 2910 -73.57 4.98 12 0.09 -56.00 827.00 4940 20240327 -16.60 3610 20240805 14.13 4440 -7.21 20250218 3755 9.72 20250114 4940 -16.60 20240327 3610 14.13 20240805 0.14 N 041960 100 70 억 3126332 N N 2 N 00 N