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
200670/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
20250312,160918,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,40350,2050,2,5.35,8745607025,219268,130.88,38600,40450,38400,49750,26850,38300,39885.13,6.00,0,-10472,40000,39150,38050,37200,36100,39575,37625,56,11450,500,28340,50,1,11229930,4531,18.26,2.01,12,1.95,2210.00,20064.00,46450,20241224,-13.13,25400,20241115,58.86,45050,-10.43,20250102,32850,22.83,20250203,46450,-13.13,20241224,25400,58.86,20241115,2.54,N,200670,500,56 억,,673921,N,N,194,N,00,N
20250312,150919,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,40300,2000,2,5.22,8457448825,212118,126.62,38600,40450,38400,49750,26850,38300,39871.47,6.00,0,-9346,40000,39150,38050,37200,36100,39575,37625,56,11450,500,28340,50,1,11229930,4526,18.24,2.01,12,1.89,2210.00,20064.00,46450,20241224,-13.24,25400,20241115,58.66,45050,-10.54,20250102,32850,22.68,20250203,46450,-13.24,20241224,25400,58.66,20241115,2.54,N,200670,500,56 억,,673921,N,N,0,N,00,N
20250312,140917,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39900,1600,2,4.18,7142484225,179269,107.01,38600,40450,38400,49750,26850,38300,39842.31,6.00,0,-2242,40000,39150,38050,37200,36100,39575,37625,56,11450,500,28340,50,1,11229930,4481,18.05,1.99,12,1.60,2210.00,20064.00,46450,20241224,-14.10,25400,20241115,57.09,45050,-11.43,20250102,32850,21.46,20250203,46450,-14.10,20241224,25400,57.09,20241115,2.54,N,200670,500,56 억,,673921,N,N,0,N,00,N
20250312,130918,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,40275,1975,2,5.16,6056283925,152211,90.86,38600,40400,38400,49750,26850,38300,39788.79,6.00,0,-7374,40000,39150,38050,37200,36100,39575,37625,56,11450,500,28340,50,1,11229930,4523,18.22,2.01,12,1.36,2210.00,20064.00,46450,20241224,-13.29,25400,20241115,58.56,45050,-10.60,20250102,32850,22.60,20250203,46450,-13.29,20241224,25400,58.56,20241115,2.54,N,200670,500,56 억,,673921,N,N,0,N,00,N
20250312,120920,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39950,1650,2,4.31,5477632200,137763,82.23,38600,40400,38400,49750,26850,38300,39761.33,6.00,0,-6882,40000,39150,38050,37200,36100,39575,37625,56,11450,500,28340,50,1,11229930,4486,18.08,1.99,12,1.23,2210.00,20064.00,46450,20241224,-13.99,25400,20241115,57.28,45050,-11.32,20250102,32850,21.61,20250203,46450,-13.99,20241224,25400,57.28,20241115,2.54,N,200670,500,56 억,,673921,N,N,0,N,00,N
20250312,110913,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,40150,1850,2,4.83,4640607650,116824,69.73,38600,40400,38400,49750,26850,38300,39723.13,6.00,0,-6886,40000,39150,38050,37200,36100,39575,37625,56,11450,500,28340,50,1,11229930,4509,18.17,2.00,12,1.04,2210.00,20064.00,46450,20241224,-13.56,25400,20241115,58.07,45050,-10.88,20250102,32850,22.22,20250203,46450,-13.56,20241224,25400,58.07,20241115,2.54,N,200670,500,56 억,,673921,N,N,0,N,00,N
20250312,100915,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39500,1200,2,3.13,3124635500,78888,47.09,38600,40400,38400,49750,26850,38300,39608.58,6.00,0,1338,40000,39150,38050,37200,36100,39575,37625,56,11450,500,28340,50,1,11229930,4436,17.87,1.97,12,0.70,2210.00,20064.00,46450,20241224,-14.96,25400,20241115,55.51,45050,-12.32,20250102,32850,20.24,20250203,46450,-14.96,20241224,25400,55.51,20241115,2.54,N,200670,500,56 억,,673921,N,N,0,N,00,N
20250312,090922,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38900,600,2,1.57,315559150,8143,4.86,38600,39000,38400,49750,26850,38300,38752.48,6.00,0,-1105,40000,39150,38050,37200,36100,39575,37625,56,11450,500,28340,50,1,11229930,4368,17.60,1.94,12,0.07,2210.00,20064.00,46450,20241224,-16.25,25400,20241115,53.15,45050,-13.65,20250102,32850,18.42,20250203,46450,-16.25,20241224,25400,53.15,20241115,2.54,N,200670,500,56 억,,673921,N,N,0,N,00,N
20250311,160910,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38300,-300,5,-0.78,6349582500,167326,131.38,37600,38900,36950,50100,27050,38600,37947.28,5.66,0,29465,40633,39616,37983,36966,35333,40125,37475,56,11500,500,28560,50,1,11229930,4301,17.33,1.91,12,1.49,2210.00,20064.00,46450,20241224,-17.55,25400,20241115,50.79,45050,-14.98,20250102,32850,16.59,20250203,46450,-17.55,20241224,25400,50.79,20241115,2.56,N,200670,500,56 억,,635586,N,N,180,N,00,N
20250311,150914,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38150,-450,5,-1.17,6213694850,163772,128.59,37600,38900,36950,50100,27050,38600,37941.13,5.66,0,28166,40633,39616,37983,36966,35333,40125,37475,56,11500,500,28560,50,1,11229930,4284,17.26,1.90,12,1.46,2210.00,20064.00,46450,20241224,-17.87,25400,20241115,50.20,45050,-15.32,20250102,32850,16.13,20250203,46450,-17.87,20241224,25400,50.20,20241115,2.56,N,200670,500,56 억,,635586,N,N,180,N,00,N
20250311,140915,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38400,-200,5,-0.52,5373182375,141838,111.37,37600,38900,36950,50100,27050,38600,37882.53,5.66,0,25701,40633,39616,37983,36966,35333,40125,37475,56,11500,500,28560,50,1,11229930,4312,17.38,1.91,12,1.26,2210.00,20064.00,46450,20241224,-17.33,25400,20241115,51.18,45050,-14.76,20250102,32850,16.89,20250203,46450,-17.33,20241224,25400,51.18,20241115,2.56,N,200670,500,56 억,,635586,N,N,180,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 160918 55 60.00 KOSDAQ 제약 N N N Y 60 N 40350 2050 2 5.35 8745607025 219268 130.88 38600 40450 38400 49750 26850 38300 39885.13 6.00 0 -10472 40000 39150 38050 37200 36100 39575 37625 56 11450 500 28340 50 1 11229930 4531 18.26 2.01 12 1.95 2210.00 20064.00 46450 20241224 -13.13 25400 20241115 58.86 45050 -10.43 20250102 32850 22.83 20250203 46450 -13.13 20241224 25400 58.86 20241115 2.54 N 200670 500 56 억 673921 N N 194 N 00 N
3 20250312 150919 55 60.00 KOSDAQ 제약 N N N Y 60 N 40300 2000 2 5.22 8457448825 212118 126.62 38600 40450 38400 49750 26850 38300 39871.47 6.00 0 -9346 40000 39150 38050 37200 36100 39575 37625 56 11450 500 28340 50 1 11229930 4526 18.24 2.01 12 1.89 2210.00 20064.00 46450 20241224 -13.24 25400 20241115 58.66 45050 -10.54 20250102 32850 22.68 20250203 46450 -13.24 20241224 25400 58.66 20241115 2.54 N 200670 500 56 억 673921 N N 0 N 00 N
4 20250312 140917 55 60.00 KOSDAQ 제약 N N N Y 60 N 39900 1600 2 4.18 7142484225 179269 107.01 38600 40450 38400 49750 26850 38300 39842.31 6.00 0 -2242 40000 39150 38050 37200 36100 39575 37625 56 11450 500 28340 50 1 11229930 4481 18.05 1.99 12 1.60 2210.00 20064.00 46450 20241224 -14.10 25400 20241115 57.09 45050 -11.43 20250102 32850 21.46 20250203 46450 -14.10 20241224 25400 57.09 20241115 2.54 N 200670 500 56 억 673921 N N 0 N 00 N
5 20250312 130918 55 60.00 KOSDAQ 제약 N N N Y 60 N 40275 1975 2 5.16 6056283925 152211 90.86 38600 40400 38400 49750 26850 38300 39788.79 6.00 0 -7374 40000 39150 38050 37200 36100 39575 37625 56 11450 500 28340 50 1 11229930 4523 18.22 2.01 12 1.36 2210.00 20064.00 46450 20241224 -13.29 25400 20241115 58.56 45050 -10.60 20250102 32850 22.60 20250203 46450 -13.29 20241224 25400 58.56 20241115 2.54 N 200670 500 56 억 673921 N N 0 N 00 N
6 20250312 120920 55 60.00 KOSDAQ 제약 N N N Y 60 N 39950 1650 2 4.31 5477632200 137763 82.23 38600 40400 38400 49750 26850 38300 39761.33 6.00 0 -6882 40000 39150 38050 37200 36100 39575 37625 56 11450 500 28340 50 1 11229930 4486 18.08 1.99 12 1.23 2210.00 20064.00 46450 20241224 -13.99 25400 20241115 57.28 45050 -11.32 20250102 32850 21.61 20250203 46450 -13.99 20241224 25400 57.28 20241115 2.54 N 200670 500 56 억 673921 N N 0 N 00 N
7 20250312 110913 55 60.00 KOSDAQ 제약 N N N Y 60 N 40150 1850 2 4.83 4640607650 116824 69.73 38600 40400 38400 49750 26850 38300 39723.13 6.00 0 -6886 40000 39150 38050 37200 36100 39575 37625 56 11450 500 28340 50 1 11229930 4509 18.17 2.00 12 1.04 2210.00 20064.00 46450 20241224 -13.56 25400 20241115 58.07 45050 -10.88 20250102 32850 22.22 20250203 46450 -13.56 20241224 25400 58.07 20241115 2.54 N 200670 500 56 억 673921 N N 0 N 00 N
8 20250312 100915 55 60.00 KOSDAQ 제약 N N N Y 60 N 39500 1200 2 3.13 3124635500 78888 47.09 38600 40400 38400 49750 26850 38300 39608.58 6.00 0 1338 40000 39150 38050 37200 36100 39575 37625 56 11450 500 28340 50 1 11229930 4436 17.87 1.97 12 0.70 2210.00 20064.00 46450 20241224 -14.96 25400 20241115 55.51 45050 -12.32 20250102 32850 20.24 20250203 46450 -14.96 20241224 25400 55.51 20241115 2.54 N 200670 500 56 억 673921 N N 0 N 00 N
9 20250312 090922 55 60.00 KOSDAQ 제약 N N N Y 60 N 38900 600 2 1.57 315559150 8143 4.86 38600 39000 38400 49750 26850 38300 38752.48 6.00 0 -1105 40000 39150 38050 37200 36100 39575 37625 56 11450 500 28340 50 1 11229930 4368 17.60 1.94 12 0.07 2210.00 20064.00 46450 20241224 -16.25 25400 20241115 53.15 45050 -13.65 20250102 32850 18.42 20250203 46450 -16.25 20241224 25400 53.15 20241115 2.54 N 200670 500 56 억 673921 N N 0 N 00 N
10 20250311 160910 55 60.00 KOSDAQ 제약 N N N Y 60 N 38300 -300 5 -0.78 6349582500 167326 131.38 37600 38900 36950 50100 27050 38600 37947.28 5.66 0 29465 40633 39616 37983 36966 35333 40125 37475 56 11500 500 28560 50 1 11229930 4301 17.33 1.91 12 1.49 2210.00 20064.00 46450 20241224 -17.55 25400 20241115 50.79 45050 -14.98 20250102 32850 16.59 20250203 46450 -17.55 20241224 25400 50.79 20241115 2.56 N 200670 500 56 억 635586 N N 180 N 00 N
11 20250311 150914 55 60.00 KOSDAQ 제약 N N N Y 60 N 38150 -450 5 -1.17 6213694850 163772 128.59 37600 38900 36950 50100 27050 38600 37941.13 5.66 0 28166 40633 39616 37983 36966 35333 40125 37475 56 11500 500 28560 50 1 11229930 4284 17.26 1.90 12 1.46 2210.00 20064.00 46450 20241224 -17.87 25400 20241115 50.20 45050 -15.32 20250102 32850 16.13 20250203 46450 -17.87 20241224 25400 50.20 20241115 2.56 N 200670 500 56 억 635586 N N 180 N 00 N
12 20250311 140915 55 60.00 KOSDAQ 제약 N N N Y 60 N 38400 -200 5 -0.52 5373182375 141838 111.37 37600 38900 36950 50100 27050 38600 37882.53 5.66 0 25701 40633 39616 37983 36966 35333 40125 37475 56 11500 500 28560 50 1 11229930 4312 17.38 1.91 12 1.26 2210.00 20064.00 46450 20241224 -17.33 25400 20241115 51.18 45050 -14.76 20250102 32850 16.89 20250203 46450 -17.33 20241224 25400 51.18 20241115 2.56 N 200670 500 56 억 635586 N N 180 N 00 N