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
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
20250306,160443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,0,3,0.00,97649440,14941,102.30,6530,6610,6490,8510,4590,6550,6535.61,0.69,0,-1394,6703,6626,6483,6406,6263,6665,6445,68,1960,500,4060,10,1,13501607,884,20.40,0.66,12,0.11,321.00,9876.00,12300,20240509,-46.75,4810,20241209,36.17,7840,-16.45,20250211,5300,23.58,20250102,12300,-46.75,20240509,4810,36.17,20241209,3.43,N,041910,500,67 억,,93039,N,N,0,N,00,N
20250306,150442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,-30,5,-0.46,80079100,12247,83.85,6530,6610,6490,8510,4590,6550,6538.61,0.69,0,-128,6703,6626,6483,6406,6263,6665,6445,68,1960,500,4060,10,1,13501607,880,20.31,0.66,12,0.09,321.00,9876.00,12300,20240509,-46.99,4810,20241209,35.55,7840,-16.84,20250211,5300,23.02,20250102,12300,-46.99,20240509,4810,35.55,20241209,3.43,N,041910,500,67 억,,93039,N,N,0,N,00,N
20250306,140442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,-20,5,-0.31,75048550,11476,78.58,6530,6610,6490,8510,4590,6550,6539.55,0.69,0,-184,6703,6626,6483,6406,6263,6665,6445,68,1960,500,4060,10,1,13501607,882,20.34,0.66,12,0.08,321.00,9876.00,12300,20240509,-46.91,4810,20241209,35.76,7840,-16.71,20250211,5300,23.21,20250102,12300,-46.91,20240509,4810,35.76,20241209,3.43,N,041910,500,67 억,,93039,N,N,0,N,00,N
20250306,130442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6560,10,2,0.15,56014770,8559,58.60,6530,6610,6490,8510,4590,6550,6544.51,0.69,0,698,6703,6626,6483,6406,6263,6665,6445,68,1960,500,4060,10,1,13501607,886,20.44,0.66,12,0.06,321.00,9876.00,12300,20240509,-46.67,4810,20241209,36.38,7840,-16.33,20250211,5300,23.77,20250102,12300,-46.67,20240509,4810,36.38,20241209,3.43,N,041910,500,67 억,,93039,N,N,0,N,00,N
20250306,120442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,40,2,0.61,51887560,7929,54.29,6530,6610,6490,8510,4590,6550,6543.98,0.69,0,698,6703,6626,6483,6406,6263,6665,6445,68,1960,500,4060,10,1,13501607,890,20.53,0.67,12,0.06,321.00,9876.00,12300,20240509,-46.42,4810,20241209,37.01,7840,-15.94,20250211,5300,24.34,20250102,12300,-46.42,20240509,4810,37.01,20241209,3.43,N,041910,500,67 억,,93039,N,N,0,N,00,N
20250306,110440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,50,2,0.76,41293410,6318,43.26,6530,6600,6490,8510,4590,6550,6535.69,0.69,0,951,6703,6626,6483,6406,6263,6665,6445,68,1960,500,4060,10,1,13501607,891,20.56,0.67,12,0.05,321.00,9876.00,12300,20240509,-46.34,4810,20241209,37.21,7840,-15.82,20250211,5300,24.53,20250102,12300,-46.34,20240509,4810,37.21,20241209,3.43,N,041910,500,67 억,,93039,N,N,0,N,00,N
20250306,100442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6540,-10,5,-0.15,26135120,4006,27.43,6530,6580,6490,8510,4590,6550,6523.58,0.69,0,-671,6703,6626,6483,6406,6263,6665,6445,68,1960,500,4060,10,1,13501607,883,20.37,0.66,12,0.03,321.00,9876.00,12300,20240509,-46.83,4810,20241209,35.97,7840,-16.58,20250211,5300,23.40,20250102,12300,-46.83,20240509,4810,35.97,20241209,3.43,N,041910,500,67 억,,93039,N,N,0,N,00,N
20250306,090445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,-60,5,-0.92,9929990,1522,10.42,6530,6530,6490,8510,4590,6550,6523.19,0.69,0,-469,6703,6626,6483,6406,6263,6665,6445,68,1960,500,4060,10,1,13501607,876,20.22,0.66,12,0.01,321.00,9876.00,12300,20240509,-47.24,4810,20241209,34.93,7840,-17.22,20250211,5300,22.45,20250102,12300,-47.24,20240509,4810,34.93,20241209,3.43,N,041910,500,67 억,,93039,N,N,0,N,00,N
20250305,160438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,210,2,3.31,85684250,13217,55.98,6340,6560,6340,8240,4440,6340,6482.88,0.68,0,1442,6666,6502,6326,6162,5986,6585,6245,68,1900,500,3930,10,1,13501607,884,20.40,0.66,12,0.10,321.00,9876.00,12300,20240509,-46.75,4810,20241209,36.17,7840,-16.45,20250211,5300,23.58,20250102,12300,-46.75,20240509,4810,36.17,20241209,3.48,N,041910,500,67 억,,91597,N,N,0,N,00,N
20250305,150439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,210,2,3.31,81193110,12528,53.06,6340,6560,6340,8240,4440,6340,6480.93,0.68,0,1681,6666,6502,6326,6162,5986,6585,6245,68,1900,500,3930,10,1,13501607,884,20.40,0.66,12,0.09,321.00,9876.00,12300,20240509,-46.75,4810,20241209,36.17,7840,-16.45,20250211,5300,23.58,20250102,12300,-46.75,20240509,4810,36.17,20241209,3.48,N,041910,500,67 억,,91597,N,N,0,N,00,N
20250305,140437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,170,2,2.68,71069290,10981,46.51,6340,6540,6340,8240,4440,6340,6472.02,0.68,0,1115,6666,6502,6326,6162,5986,6585,6245,68,1900,500,3930,10,1,13501607,879,20.28,0.66,12,0.08,321.00,9876.00,12300,20240509,-47.07,4810,20241209,35.34,7840,-16.96,20250211,5300,22.83,20250102,12300,-47.07,20240509,4810,35.34,20241209,3.48,N,041910,500,67 억,,91597,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 160443 57 100.00 KOSDAQ 제약 N N N N N 6550 0 3 0.00 97649440 14941 102.30 6530 6610 6490 8510 4590 6550 6535.61 0.69 0 -1394 6703 6626 6483 6406 6263 6665 6445 68 1960 500 4060 10 1 13501607 884 20.40 0.66 12 0.11 321.00 9876.00 12300 20240509 -46.75 4810 20241209 36.17 7840 -16.45 20250211 5300 23.58 20250102 12300 -46.75 20240509 4810 36.17 20241209 3.43 N 041910 500 67 억 93039 N N 0 N 00 N
3 20250306 150442 57 100.00 KOSDAQ 제약 N N N N N 6520 -30 5 -0.46 80079100 12247 83.85 6530 6610 6490 8510 4590 6550 6538.61 0.69 0 -128 6703 6626 6483 6406 6263 6665 6445 68 1960 500 4060 10 1 13501607 880 20.31 0.66 12 0.09 321.00 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 3.43 N 041910 500 67 억 93039 N N 0 N 00 N
4 20250306 140442 57 100.00 KOSDAQ 제약 N N N N N 6530 -20 5 -0.31 75048550 11476 78.58 6530 6610 6490 8510 4590 6550 6539.55 0.69 0 -184 6703 6626 6483 6406 6263 6665 6445 68 1960 500 4060 10 1 13501607 882 20.34 0.66 12 0.08 321.00 9876.00 12300 20240509 -46.91 4810 20241209 35.76 7840 -16.71 20250211 5300 23.21 20250102 12300 -46.91 20240509 4810 35.76 20241209 3.43 N 041910 500 67 억 93039 N N 0 N 00 N
5 20250306 130442 57 100.00 KOSDAQ 제약 N N N N N 6560 10 2 0.15 56014770 8559 58.60 6530 6610 6490 8510 4590 6550 6544.51 0.69 0 698 6703 6626 6483 6406 6263 6665 6445 68 1960 500 4060 10 1 13501607 886 20.44 0.66 12 0.06 321.00 9876.00 12300 20240509 -46.67 4810 20241209 36.38 7840 -16.33 20250211 5300 23.77 20250102 12300 -46.67 20240509 4810 36.38 20241209 3.43 N 041910 500 67 억 93039 N N 0 N 00 N
6 20250306 120442 57 100.00 KOSDAQ 제약 N N N N N 6590 40 2 0.61 51887560 7929 54.29 6530 6610 6490 8510 4590 6550 6543.98 0.69 0 698 6703 6626 6483 6406 6263 6665 6445 68 1960 500 4060 10 1 13501607 890 20.53 0.67 12 0.06 321.00 9876.00 12300 20240509 -46.42 4810 20241209 37.01 7840 -15.94 20250211 5300 24.34 20250102 12300 -46.42 20240509 4810 37.01 20241209 3.43 N 041910 500 67 억 93039 N N 0 N 00 N
7 20250306 110440 57 100.00 KOSDAQ 제약 N N N N N 6600 50 2 0.76 41293410 6318 43.26 6530 6600 6490 8510 4590 6550 6535.69 0.69 0 951 6703 6626 6483 6406 6263 6665 6445 68 1960 500 4060 10 1 13501607 891 20.56 0.67 12 0.05 321.00 9876.00 12300 20240509 -46.34 4810 20241209 37.21 7840 -15.82 20250211 5300 24.53 20250102 12300 -46.34 20240509 4810 37.21 20241209 3.43 N 041910 500 67 억 93039 N N 0 N 00 N
8 20250306 100442 57 100.00 KOSDAQ 제약 N N N N N 6540 -10 5 -0.15 26135120 4006 27.43 6530 6580 6490 8510 4590 6550 6523.58 0.69 0 -671 6703 6626 6483 6406 6263 6665 6445 68 1960 500 4060 10 1 13501607 883 20.37 0.66 12 0.03 321.00 9876.00 12300 20240509 -46.83 4810 20241209 35.97 7840 -16.58 20250211 5300 23.40 20250102 12300 -46.83 20240509 4810 35.97 20241209 3.43 N 041910 500 67 억 93039 N N 0 N 00 N
9 20250306 090445 57 100.00 KOSDAQ 제약 N N N N N 6490 -60 5 -0.92 9929990 1522 10.42 6530 6530 6490 8510 4590 6550 6523.19 0.69 0 -469 6703 6626 6483 6406 6263 6665 6445 68 1960 500 4060 10 1 13501607 876 20.22 0.66 12 0.01 321.00 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 3.43 N 041910 500 67 억 93039 N N 0 N 00 N
10 20250305 160438 57 100.00 KOSDAQ 제약 N N N N N 6550 210 2 3.31 85684250 13217 55.98 6340 6560 6340 8240 4440 6340 6482.88 0.68 0 1442 6666 6502 6326 6162 5986 6585 6245 68 1900 500 3930 10 1 13501607 884 20.40 0.66 12 0.10 321.00 9876.00 12300 20240509 -46.75 4810 20241209 36.17 7840 -16.45 20250211 5300 23.58 20250102 12300 -46.75 20240509 4810 36.17 20241209 3.48 N 041910 500 67 억 91597 N N 0 N 00 N
11 20250305 150439 57 100.00 KOSDAQ 제약 N N N N N 6550 210 2 3.31 81193110 12528 53.06 6340 6560 6340 8240 4440 6340 6480.93 0.68 0 1681 6666 6502 6326 6162 5986 6585 6245 68 1900 500 3930 10 1 13501607 884 20.40 0.66 12 0.09 321.00 9876.00 12300 20240509 -46.75 4810 20241209 36.17 7840 -16.45 20250211 5300 23.58 20250102 12300 -46.75 20240509 4810 36.17 20241209 3.48 N 041910 500 67 억 91597 N N 0 N 00 N
12 20250305 140437 57 100.00 KOSDAQ 제약 N N N N N 6510 170 2 2.68 71069290 10981 46.51 6340 6540 6340 8240 4440 6340 6472.02 0.68 0 1115 6666 6502 6326 6162 5986 6585 6245 68 1900 500 3930 10 1 13501607 879 20.28 0.66 12 0.08 321.00 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 3.48 N 041910 500 67 억 91597 N N 0 N 00 N