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
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
20250313,160453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4115,-75,5,-1.79,183824788,44526,83.77,4190,4190,4110,5440,2935,4190,4128.48,4.43,0,-14461,4260,4225,4170,4135,4080,4242,4152,71,1250,100,3100,5,1,70622233,2906,-73.48,4.98,12,0.06,-56.00,827.00,4940,20240327,-16.70,3610,20240805,13.99,4440,-7.32,20250218,3755,9.59,20250114,4940,-16.70,20240327,3610,13.99,20240805,0.16,N,041960,100,70 억,,3131421,N,N,62,N,00,N
20250313,150454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4115,-75,5,-1.79,164439040,39823,74.92,4190,4190,4110,5440,2935,4190,4129.25,4.43,0,-11462,4260,4225,4170,4135,4080,4242,4152,71,1250,100,3100,5,1,70622233,2906,-73.48,4.98,12,0.06,-56.00,827.00,4940,20240327,-16.70,3610,20240805,13.99,4440,-7.32,20250218,3755,9.59,20250114,4940,-16.70,20240327,3610,13.99,20240805,0.16,N,041960,100,70 억,,3131421,N,N,0,N,00,N
20250313,140453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4130,-60,5,-1.43,114449255,27679,52.08,4190,4190,4110,5440,2935,4190,4134.88,4.43,0,-5502,4260,4225,4170,4135,4080,4242,4152,71,1250,100,3100,5,1,70622233,2917,-73.75,4.99,12,0.04,-56.00,827.00,4940,20240327,-16.40,3610,20240805,14.40,4440,-6.98,20250218,3755,9.99,20250114,4940,-16.40,20240327,3610,14.40,20240805,0.16,N,041960,100,70 억,,3131421,N,N,0,N,00,N
20250313,130453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4135,-55,5,-1.31,64330285,15507,29.17,4190,4190,4120,5440,2935,4190,4148.47,4.43,0,-4410,4260,4225,4170,4135,4080,4242,4152,71,1250,100,3100,5,1,70622233,2920,-73.84,5.00,12,0.02,-56.00,827.00,4940,20240327,-16.30,3610,20240805,14.54,4440,-6.87,20250218,3755,10.12,20250114,4940,-16.30,20240327,3610,14.54,20240805,0.16,N,041960,100,70 억,,3131421,N,N,0,N,00,N
20250313,120454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4155,-35,5,-0.84,51379490,12372,23.28,4190,4190,4120,5440,2935,4190,4152.88,4.43,0,-3429,4260,4225,4170,4135,4080,4242,4152,71,1250,100,3100,5,1,70622233,2934,-74.20,5.02,12,0.02,-56.00,827.00,4940,20240327,-15.89,3610,20240805,15.10,4440,-6.42,20250218,3755,10.65,20250114,4940,-15.89,20240327,3610,15.10,20240805,0.16,N,041960,100,70 억,,3131421,N,N,0,N,00,N
20250313,110453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4120,-70,5,-1.67,38585970,9302,17.50,4190,4190,4120,5440,2935,4190,4148.14,4.43,0,-2255,4260,4225,4170,4135,4080,4242,4152,71,1250,100,3100,5,1,70622233,2910,-73.57,4.98,12,0.01,-56.00,827.00,4940,20240327,-16.60,3610,20240805,14.13,4440,-7.21,20250218,3755,9.72,20250114,4940,-16.60,20240327,3610,14.13,20240805,0.16,N,041960,100,70 억,,3131421,N,N,0,N,00,N
20250313,100453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4185,-5,5,-0.12,9918515,2376,4.47,4190,4190,4160,5440,2935,4190,4174.46,4.43,0,-761,4260,4225,4170,4135,4080,4242,4152,71,1250,100,3100,5,1,70622233,2956,-74.73,5.06,12,0.00,-56.00,827.00,4940,20240327,-15.28,3610,20240805,15.93,4440,-5.74,20250218,3755,11.45,20250114,4940,-15.28,20240327,3610,15.93,20240805,0.16,N,041960,100,70 억,,3131421,N,N,0,N,00,N
20250313,090454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4190,0,3,0.00,8380,2,0.00,4190,4190,4190,5440,2935,4190,4190.00,4.43,0,0,4260,4225,4170,4135,4080,4242,4152,71,1250,100,3100,5,1,70622233,2959,-74.82,5.07,12,0.00,-56.00,827.00,4940,20240327,-15.18,3610,20240805,16.07,4440,-5.63,20250218,3755,11.58,20250114,4940,-15.18,20240327,3610,16.07,20240805,0.16,N,041960,100,70 억,,3131421,N,N,0,N,00,N
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
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 160453 57 100.00 KOSDAQ 제약 N N N N N 4115 -75 5 -1.79 183824788 44526 83.77 4190 4190 4110 5440 2935 4190 4128.48 4.43 0 -14461 4260 4225 4170 4135 4080 4242 4152 71 1250 100 3100 5 1 70622233 2906 -73.48 4.98 12 0.06 -56.00 827.00 4940 20240327 -16.70 3610 20240805 13.99 4440 -7.32 20250218 3755 9.59 20250114 4940 -16.70 20240327 3610 13.99 20240805 0.16 N 041960 100 70 억 3131421 N N 62 N 00 N
3 20250313 150454 57 100.00 KOSDAQ 제약 N N N N N 4115 -75 5 -1.79 164439040 39823 74.92 4190 4190 4110 5440 2935 4190 4129.25 4.43 0 -11462 4260 4225 4170 4135 4080 4242 4152 71 1250 100 3100 5 1 70622233 2906 -73.48 4.98 12 0.06 -56.00 827.00 4940 20240327 -16.70 3610 20240805 13.99 4440 -7.32 20250218 3755 9.59 20250114 4940 -16.70 20240327 3610 13.99 20240805 0.16 N 041960 100 70 억 3131421 N N 0 N 00 N
4 20250313 140453 57 100.00 KOSDAQ 제약 N N N N N 4130 -60 5 -1.43 114449255 27679 52.08 4190 4190 4110 5440 2935 4190 4134.88 4.43 0 -5502 4260 4225 4170 4135 4080 4242 4152 71 1250 100 3100 5 1 70622233 2917 -73.75 4.99 12 0.04 -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 0.16 N 041960 100 70 억 3131421 N N 0 N 00 N
5 20250313 130453 57 100.00 KOSDAQ 제약 N N N N N 4135 -55 5 -1.31 64330285 15507 29.17 4190 4190 4120 5440 2935 4190 4148.47 4.43 0 -4410 4260 4225 4170 4135 4080 4242 4152 71 1250 100 3100 5 1 70622233 2920 -73.84 5.00 12 0.02 -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 0.16 N 041960 100 70 억 3131421 N N 0 N 00 N
6 20250313 120454 57 100.00 KOSDAQ 제약 N N N N N 4155 -35 5 -0.84 51379490 12372 23.28 4190 4190 4120 5440 2935 4190 4152.88 4.43 0 -3429 4260 4225 4170 4135 4080 4242 4152 71 1250 100 3100 5 1 70622233 2934 -74.20 5.02 12 0.02 -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 0.16 N 041960 100 70 억 3131421 N N 0 N 00 N
7 20250313 110453 57 100.00 KOSDAQ 제약 N N N N N 4120 -70 5 -1.67 38585970 9302 17.50 4190 4190 4120 5440 2935 4190 4148.14 4.43 0 -2255 4260 4225 4170 4135 4080 4242 4152 71 1250 100 3100 5 1 70622233 2910 -73.57 4.98 12 0.01 -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 0.16 N 041960 100 70 억 3131421 N N 0 N 00 N
8 20250313 100453 57 100.00 KOSDAQ 제약 N N N N N 4185 -5 5 -0.12 9918515 2376 4.47 4190 4190 4160 5440 2935 4190 4174.46 4.43 0 -761 4260 4225 4170 4135 4080 4242 4152 71 1250 100 3100 5 1 70622233 2956 -74.73 5.06 12 0.00 -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 0.16 N 041960 100 70 억 3131421 N N 0 N 00 N
9 20250313 090454 57 100.00 KOSDAQ 제약 N N N N N 4190 0 3 0.00 8380 2 0.00 4190 4190 4190 5440 2935 4190 4190.00 4.43 0 0 4260 4225 4170 4135 4080 4242 4152 71 1250 100 3100 5 1 70622233 2959 -74.82 5.07 12 0.00 -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 0.16 N 041960 100 70 억 3131421 N N 0 N 00 N
10 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
11 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
12 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