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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,-110,5,-1.69,143687735,22323,227.18,6520,6580,6380,8430,4550,6490,6436.76,0.80,0,-5124,6616,6552,6486,6422,6356,6585,6455,68,1940,500,4020,10,1,13501607,861,19.88,0.65,12,0.17,321.00,9876.00,12300,20240509,-48.13,4810,20241209,32.64,7840,-18.62,20250211,5300,20.38,20250102,12300,-48.13,20240509,4810,32.64,20241209,3.29,N,041910,500,67 억,,108635,N,N,0,N,00,N
20250313,150453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,-100,5,-1.54,108495395,16807,171.05,6520,6580,6390,8430,4550,6490,6455.37,0.80,0,-4778,6616,6552,6486,6422,6356,6585,6455,68,1940,500,4020,10,1,13501607,863,19.91,0.65,12,0.12,321.00,9876.00,12300,20240509,-48.05,4810,20241209,32.85,7840,-18.49,20250211,5300,20.57,20250102,12300,-48.05,20240509,4810,32.85,20241209,3.29,N,041910,500,67 억,,108635,N,N,0,N,00,N
20250313,140453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,-60,5,-0.92,69034565,10640,108.28,6520,6580,6410,8430,4550,6490,6488.21,0.80,0,-3322,6616,6552,6486,6422,6356,6585,6455,68,1940,500,4020,10,1,13501607,868,20.03,0.65,12,0.08,321.00,9876.00,12300,20240509,-47.72,4810,20241209,33.68,7840,-17.98,20250211,5300,21.32,20250102,12300,-47.72,20240509,4810,33.68,20241209,3.29,N,041910,500,67 억,,108635,N,N,0,N,00,N
20250313,130453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-10,5,-0.15,50574365,7766,79.04,6520,6580,6440,8430,4550,6490,6512.28,0.80,0,-1746,6616,6552,6486,6422,6356,6585,6455,68,1940,500,4020,10,1,13501607,875,20.19,0.66,12,0.06,321.00,9876.00,12300,20240509,-47.32,4810,20241209,34.72,7840,-17.35,20250211,5300,22.26,20250102,12300,-47.32,20240509,4810,34.72,20241209,3.29,N,041910,500,67 억,,108635,N,N,0,N,00,N
20250313,120453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,-20,5,-0.31,46352200,7112,72.38,6520,6580,6450,8430,4550,6490,6517.46,0.80,0,-1106,6616,6552,6486,6422,6356,6585,6455,68,1940,500,4020,10,1,13501607,874,20.16,0.66,12,0.05,321.00,9876.00,12300,20240509,-47.40,4810,20241209,34.51,7840,-17.47,20250211,5300,22.08,20250102,12300,-47.40,20240509,4810,34.51,20241209,3.29,N,041910,500,67 억,,108635,N,N,0,N,00,N
20250313,110453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,-20,5,-0.31,42835670,6568,66.84,6520,6580,6470,8430,4550,6490,6521.87,0.80,0,-926,6616,6552,6486,6422,6356,6585,6455,68,1940,500,4020,10,1,13501607,874,20.16,0.66,12,0.05,321.00,9876.00,12300,20240509,-47.40,4810,20241209,34.51,7840,-17.47,20250211,5300,22.08,20250102,12300,-47.40,20240509,4810,34.51,20241209,3.29,N,041910,500,67 억,,108635,N,N,0,N,00,N
20250313,100452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6560,70,2,1.08,21845990,3341,34.00,6520,6560,6470,8430,4550,6490,6538.76,0.80,0,1170,6616,6552,6486,6422,6356,6585,6455,68,1940,500,4020,10,1,13501607,886,20.44,0.66,12,0.02,321.00,9876.00,12300,20240509,-46.67,4810,20241209,36.38,7840,-16.33,20250211,5300,23.77,20250102,12300,-46.67,20240509,4810,36.38,20241209,3.29,N,041910,500,67 억,,108635,N,N,0,N,00,N
20250313,090454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,40,2,0.62,377700,58,0.59,6520,6530,6470,8430,4550,6490,6512.07,0.80,0,-17,6616,6552,6486,6422,6356,6585,6455,68,1940,500,4020,10,1,13501607,882,20.34,0.66,12,0.00,321.00,9876.00,12300,20240509,-46.91,4810,20241209,35.76,7840,-16.71,20250211,5300,23.21,20250102,12300,-46.91,20240509,4810,35.76,20241209,3.29,N,041910,500,67 억,,108635,N,N,0,N,00,N
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
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 20250313 160452 57 100.00 KOSDAQ 제약 N N N N N 6380 -110 5 -1.69 143687735 22323 227.18 6520 6580 6380 8430 4550 6490 6436.76 0.80 0 -5124 6616 6552 6486 6422 6356 6585 6455 68 1940 500 4020 10 1 13501607 861 19.88 0.65 12 0.17 321.00 9876.00 12300 20240509 -48.13 4810 20241209 32.64 7840 -18.62 20250211 5300 20.38 20250102 12300 -48.13 20240509 4810 32.64 20241209 3.29 N 041910 500 67 억 108635 N N 0 N 00 N
3 20250313 150453 57 100.00 KOSDAQ 제약 N N N N N 6390 -100 5 -1.54 108495395 16807 171.05 6520 6580 6390 8430 4550 6490 6455.37 0.80 0 -4778 6616 6552 6486 6422 6356 6585 6455 68 1940 500 4020 10 1 13501607 863 19.91 0.65 12 0.12 321.00 9876.00 12300 20240509 -48.05 4810 20241209 32.85 7840 -18.49 20250211 5300 20.57 20250102 12300 -48.05 20240509 4810 32.85 20241209 3.29 N 041910 500 67 억 108635 N N 0 N 00 N
4 20250313 140453 57 100.00 KOSDAQ 제약 N N N N N 6430 -60 5 -0.92 69034565 10640 108.28 6520 6580 6410 8430 4550 6490 6488.21 0.80 0 -3322 6616 6552 6486 6422 6356 6585 6455 68 1940 500 4020 10 1 13501607 868 20.03 0.65 12 0.08 321.00 9876.00 12300 20240509 -47.72 4810 20241209 33.68 7840 -17.98 20250211 5300 21.32 20250102 12300 -47.72 20240509 4810 33.68 20241209 3.29 N 041910 500 67 억 108635 N N 0 N 00 N
5 20250313 130453 57 100.00 KOSDAQ 제약 N N N N N 6480 -10 5 -0.15 50574365 7766 79.04 6520 6580 6440 8430 4550 6490 6512.28 0.80 0 -1746 6616 6552 6486 6422 6356 6585 6455 68 1940 500 4020 10 1 13501607 875 20.19 0.66 12 0.06 321.00 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 3.29 N 041910 500 67 억 108635 N N 0 N 00 N
6 20250313 120453 57 100.00 KOSDAQ 제약 N N N N N 6470 -20 5 -0.31 46352200 7112 72.38 6520 6580 6450 8430 4550 6490 6517.46 0.80 0 -1106 6616 6552 6486 6422 6356 6585 6455 68 1940 500 4020 10 1 13501607 874 20.16 0.66 12 0.05 321.00 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 3.29 N 041910 500 67 억 108635 N N 0 N 00 N
7 20250313 110453 57 100.00 KOSDAQ 제약 N N N N N 6470 -20 5 -0.31 42835670 6568 66.84 6520 6580 6470 8430 4550 6490 6521.87 0.80 0 -926 6616 6552 6486 6422 6356 6585 6455 68 1940 500 4020 10 1 13501607 874 20.16 0.66 12 0.05 321.00 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 3.29 N 041910 500 67 억 108635 N N 0 N 00 N
8 20250313 100452 57 100.00 KOSDAQ 제약 N N N N N 6560 70 2 1.08 21845990 3341 34.00 6520 6560 6470 8430 4550 6490 6538.76 0.80 0 1170 6616 6552 6486 6422 6356 6585 6455 68 1940 500 4020 10 1 13501607 886 20.44 0.66 12 0.02 321.00 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 3.29 N 041910 500 67 억 108635 N N 0 N 00 N
9 20250313 090454 57 100.00 KOSDAQ 제약 N N N N N 6530 40 2 0.62 377700 58 0.59 6520 6530 6470 8430 4550 6490 6512.07 0.80 0 -17 6616 6552 6486 6422 6356 6585 6455 68 1940 500 4020 10 1 13501607 882 20.34 0.66 12 0.00 321.00 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 3.29 N 041910 500 67 억 108635 N N 0 N 00 N
10 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
11 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
12 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