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
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
20250306,160444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4185,55,2,1.33,279660299,67253,116.13,4135,4220,4125,5360,2895,4130,4158.24,4.32,0,4674,4206,4167,4131,4092,4056,4150,4075,71,1230,100,3050,5,1,70622233,2956,-74.73,5.06,12,0.10,-56.00,827.00,4940,20240327,-15.28,3610,20240805,15.93,4440,-5.74,20250218,3755,11.45,20250114,4940,-15.28,20240327,3610,15.93,20240805,0.13,N,041960,100,70 억,,3051276,N,N,5,N,00,N
20250306,150443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4170,40,2,0.97,264235569,63553,109.74,4135,4220,4125,5360,2895,4130,4157.72,4.32,0,5104,4206,4167,4131,4092,4056,4150,4075,71,1230,100,3050,5,1,70622233,2945,-74.46,5.04,12,0.09,-56.00,827.00,4940,20240327,-15.59,3610,20240805,15.51,4440,-6.08,20250218,3755,11.05,20250114,4940,-15.59,20240327,3610,15.51,20240805,0.13,N,041960,100,70 억,,3051276,N,N,30,N,00,N
20250306,140442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4145,15,2,0.36,185876594,44603,77.02,4135,4220,4130,5360,2895,4130,4167.36,4.32,0,3464,4206,4167,4131,4092,4056,4150,4075,71,1230,100,3050,5,1,70622233,2927,-74.02,5.01,12,0.06,-56.00,827.00,4940,20240327,-16.09,3610,20240805,14.82,4440,-6.64,20250218,3755,10.39,20250114,4940,-16.09,20240327,3610,14.82,20240805,0.13,N,041960,100,70 억,,3051276,N,N,30,N,00,N
20250306,130442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4145,15,2,0.36,163579705,39219,67.72,4135,4220,4135,5360,2895,4130,4170.93,4.32,0,3153,4206,4167,4131,4092,4056,4150,4075,71,1230,100,3050,5,1,70622233,2927,-74.02,5.01,12,0.06,-56.00,827.00,4940,20240327,-16.09,3610,20240805,14.82,4440,-6.64,20250218,3755,10.39,20250114,4940,-16.09,20240327,3610,14.82,20240805,0.13,N,041960,100,70 억,,3051276,N,N,30,N,00,N
20250306,120443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4165,35,2,0.85,152712955,36601,63.20,4135,4220,4135,5360,2895,4130,4172.37,4.32,0,2962,4206,4167,4131,4092,4056,4150,4075,71,1230,100,3050,5,1,70622233,2941,-74.38,5.04,12,0.05,-56.00,827.00,4940,20240327,-15.69,3610,20240805,15.37,4440,-6.19,20250218,3755,10.92,20250114,4940,-15.69,20240327,3610,15.37,20240805,0.13,N,041960,100,70 억,,3051276,N,N,30,N,00,N
20250306,110441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4180,50,2,1.21,142539005,34157,58.98,4135,4220,4135,5360,2895,4130,4173.05,4.32,0,2462,4206,4167,4131,4092,4056,4150,4075,71,1230,100,3050,5,1,70622233,2952,-74.64,5.05,12,0.05,-56.00,827.00,4940,20240327,-15.38,3610,20240805,15.79,4440,-5.86,20250218,3755,11.32,20250114,4940,-15.38,20240327,3610,15.79,20240805,0.13,N,041960,100,70 억,,3051276,N,N,30,N,00,N
20250306,100443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4155,25,2,0.61,113064370,27076,46.75,4135,4220,4135,5360,2895,4130,4175.82,4.32,0,1911,4206,4167,4131,4092,4056,4150,4075,71,1230,100,3050,5,1,70622233,2934,-74.20,5.02,12,0.04,-56.00,827.00,4940,20240327,-15.89,3610,20240805,15.10,4440,-6.42,20250218,3755,10.65,20250114,4940,-15.89,20240327,3610,15.10,20240805,0.13,N,041960,100,70 억,,3051276,N,N,30,N,00,N
20250306,090445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4185,55,2,1.33,33129015,7995,13.81,4135,4185,4135,5360,2895,4130,4143.72,4.32,0,5626,4206,4167,4131,4092,4056,4150,4075,71,1230,100,3050,5,1,70622233,2956,-74.73,5.06,12,0.01,-56.00,827.00,4940,20240327,-15.28,3610,20240805,15.93,4440,-5.74,20250218,3755,11.45,20250114,4940,-15.28,20240327,3610,15.93,20240805,0.13,N,041960,100,70 억,,3051276,N,N,30,N,00,N
20250305,160439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4130,40,2,0.98,239152265,57845,103.06,4165,4170,4095,5310,2865,4090,4134.36,4.31,0,9522,4230,4160,4090,4020,3950,4195,4055,71,1220,100,3020,5,1,70622233,2917,-73.75,4.99,12,0.08,-56.00,827.00,4940,20240327,-16.40,3610,20240805,14.40,4440,-6.98,20250218,3755,9.99,20250114,4940,-16.40,20240327,3610,14.40,20240805,0.14,N,041960,100,70 억,,3041678,N,N,30,N,00,N
20250305,150440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4150,60,2,1.47,224500110,54300,96.75,4165,4170,4095,5310,2865,4090,4134.44,4.31,0,10143,4230,4160,4090,4020,3950,4195,4055,71,1220,100,3020,5,1,70622233,2931,-74.11,5.02,12,0.08,-56.00,827.00,4940,20240327,-15.99,3610,20240805,14.96,4440,-6.53,20250218,3755,10.52,20250114,4940,-15.99,20240327,3610,14.96,20240805,0.14,N,041960,100,70 억,,3041678,N,N,0,N,00,N
20250305,140438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4135,45,2,1.10,222580015,53836,95.92,4165,4170,4095,5310,2865,4090,4134.41,4.31,0,9893,4230,4160,4090,4020,3950,4195,4055,71,1220,100,3020,5,1,70622233,2920,-73.84,5.00,12,0.08,-56.00,827.00,4940,20240327,-16.30,3610,20240805,14.54,4440,-6.87,20250218,3755,10.12,20250114,4940,-16.30,20240327,3610,14.54,20240805,0.14,N,041960,100,70 억,,3041678,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 160444 57 100.00 KOSDAQ 제약 N N N N N 4185 55 2 1.33 279660299 67253 116.13 4135 4220 4125 5360 2895 4130 4158.24 4.32 0 4674 4206 4167 4131 4092 4056 4150 4075 71 1230 100 3050 5 1 70622233 2956 -74.73 5.06 12 0.10 -56.00 827.00 4940 20240327 -15.28 3610 20240805 15.93 4440 -5.74 20250218 3755 11.45 20250114 4940 -15.28 20240327 3610 15.93 20240805 0.13 N 041960 100 70 억 3051276 N N 5 N 00 N
3 20250306 150443 57 100.00 KOSDAQ 제약 N N N N N 4170 40 2 0.97 264235569 63553 109.74 4135 4220 4125 5360 2895 4130 4157.72 4.32 0 5104 4206 4167 4131 4092 4056 4150 4075 71 1230 100 3050 5 1 70622233 2945 -74.46 5.04 12 0.09 -56.00 827.00 4940 20240327 -15.59 3610 20240805 15.51 4440 -6.08 20250218 3755 11.05 20250114 4940 -15.59 20240327 3610 15.51 20240805 0.13 N 041960 100 70 억 3051276 N N 30 N 00 N
4 20250306 140442 57 100.00 KOSDAQ 제약 N N N N N 4145 15 2 0.36 185876594 44603 77.02 4135 4220 4130 5360 2895 4130 4167.36 4.32 0 3464 4206 4167 4131 4092 4056 4150 4075 71 1230 100 3050 5 1 70622233 2927 -74.02 5.01 12 0.06 -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 0.13 N 041960 100 70 억 3051276 N N 30 N 00 N
5 20250306 130442 57 100.00 KOSDAQ 제약 N N N N N 4145 15 2 0.36 163579705 39219 67.72 4135 4220 4135 5360 2895 4130 4170.93 4.32 0 3153 4206 4167 4131 4092 4056 4150 4075 71 1230 100 3050 5 1 70622233 2927 -74.02 5.01 12 0.06 -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 0.13 N 041960 100 70 억 3051276 N N 30 N 00 N
6 20250306 120443 57 100.00 KOSDAQ 제약 N N N N N 4165 35 2 0.85 152712955 36601 63.20 4135 4220 4135 5360 2895 4130 4172.37 4.32 0 2962 4206 4167 4131 4092 4056 4150 4075 71 1230 100 3050 5 1 70622233 2941 -74.38 5.04 12 0.05 -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 0.13 N 041960 100 70 억 3051276 N N 30 N 00 N
7 20250306 110441 57 100.00 KOSDAQ 제약 N N N N N 4180 50 2 1.21 142539005 34157 58.98 4135 4220 4135 5360 2895 4130 4173.05 4.32 0 2462 4206 4167 4131 4092 4056 4150 4075 71 1230 100 3050 5 1 70622233 2952 -74.64 5.05 12 0.05 -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 0.13 N 041960 100 70 억 3051276 N N 30 N 00 N
8 20250306 100443 57 100.00 KOSDAQ 제약 N N N N N 4155 25 2 0.61 113064370 27076 46.75 4135 4220 4135 5360 2895 4130 4175.82 4.32 0 1911 4206 4167 4131 4092 4056 4150 4075 71 1230 100 3050 5 1 70622233 2934 -74.20 5.02 12 0.04 -56.00 827.00 4940 20240327 -15.89 3610 20240805 15.10 4440 -6.42 20250218 3755 10.65 20250114 4940 -15.89 20240327 3610 15.10 20240805 0.13 N 041960 100 70 억 3051276 N N 30 N 00 N
9 20250306 090445 57 100.00 KOSDAQ 제약 N N N N N 4185 55 2 1.33 33129015 7995 13.81 4135 4185 4135 5360 2895 4130 4143.72 4.32 0 5626 4206 4167 4131 4092 4056 4150 4075 71 1230 100 3050 5 1 70622233 2956 -74.73 5.06 12 0.01 -56.00 827.00 4940 20240327 -15.28 3610 20240805 15.93 4440 -5.74 20250218 3755 11.45 20250114 4940 -15.28 20240327 3610 15.93 20240805 0.13 N 041960 100 70 억 3051276 N N 30 N 00 N
10 20250305 160439 57 100.00 KOSDAQ 제약 N N N N N 4130 40 2 0.98 239152265 57845 103.06 4165 4170 4095 5310 2865 4090 4134.36 4.31 0 9522 4230 4160 4090 4020 3950 4195 4055 71 1220 100 3020 5 1 70622233 2917 -73.75 4.99 12 0.08 -56.00 827.00 4940 20240327 -16.40 3610 20240805 14.40 4440 -6.98 20250218 3755 9.99 20250114 4940 -16.40 20240327 3610 14.40 20240805 0.14 N 041960 100 70 억 3041678 N N 30 N 00 N
11 20250305 150440 57 100.00 KOSDAQ 제약 N N N N N 4150 60 2 1.47 224500110 54300 96.75 4165 4170 4095 5310 2865 4090 4134.44 4.31 0 10143 4230 4160 4090 4020 3950 4195 4055 71 1220 100 3020 5 1 70622233 2931 -74.11 5.02 12 0.08 -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 0.14 N 041960 100 70 억 3041678 N N 0 N 00 N
12 20250305 140438 57 100.00 KOSDAQ 제약 N N N N N 4135 45 2 1.10 222580015 53836 95.92 4165 4170 4095 5310 2865 4090 4134.41 4.31 0 9893 4230 4160 4090 4020 3950 4195 4055 71 1220 100 3020 5 1 70622233 2920 -73.84 5.00 12 0.08 -56.00 827.00 4940 20240327 -16.30 3610 20240805 14.54 4440 -6.87 20250218 3755 10.12 20250114 4940 -16.30 20240327 3610 14.54 20240805 0.14 N 041960 100 70 억 3041678 N N 0 N 00 N