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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,42400,1700,2,4.18,9200407875,220336,105.79,41000,42650,40250,52900,28500,40700,41752.49,5.09,0,-30574,42266,41482,40066,39282,37866,41875,39675,56,12200,500,30110,50,1,11229930,4761,19.19,2.11,12,1.96,2210.00,20064.00,46450,20241224,-8.72,25400,20241115,66.93,45050,-5.88,20250102,32850,29.07,20250203,46450,-8.72,20241224,25400,66.93,20241115,2.67,N,200670,500,56 억,,571588,N,N,54,N,00,N
20250318,150937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,42550,1850,2,4.55,8670999175,207884,99.81,41000,42600,40250,52900,28500,40700,41710.76,5.09,0,-28479,42266,41482,40066,39282,37866,41875,39675,56,12200,500,30110,50,1,11229930,4778,19.25,2.12,12,1.85,2210.00,20064.00,46450,20241224,-8.40,25400,20241115,67.52,45050,-5.55,20250102,32850,29.53,20250203,46450,-8.40,20241224,25400,67.52,20241115,2.67,N,200670,500,56 억,,571588,N,N,237,N,00,N
20250318,140935,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,42350,1650,2,4.05,7447847575,178992,85.94,41000,42500,40250,52900,28500,40700,41609.95,5.09,0,-22062,42266,41482,40066,39282,37866,41875,39675,56,12200,500,30110,50,1,11229930,4756,19.16,2.11,12,1.59,2210.00,20064.00,46450,20241224,-8.83,25400,20241115,66.73,45050,-5.99,20250102,32850,28.92,20250203,46450,-8.83,20241224,25400,66.73,20241115,2.67,N,200670,500,56 억,,571588,N,N,237,N,00,N
20250318,130934,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,42050,1350,2,3.32,6712593625,161510,77.55,41000,42500,40250,52900,28500,40700,41561.47,5.09,0,-20913,42266,41482,40066,39282,37866,41875,39675,56,12200,500,30110,50,1,11229930,4722,19.03,2.10,12,1.44,2210.00,20064.00,46450,20241224,-9.47,25400,20241115,65.55,45050,-6.66,20250102,32850,28.01,20250203,46450,-9.47,20241224,25400,65.55,20241115,2.67,N,200670,500,56 억,,571588,N,N,237,N,00,N
20250318,120935,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,41850,1150,2,2.83,5320621950,128555,61.72,41000,42000,40250,52900,28500,40700,41387.90,5.09,0,-16951,42266,41482,40066,39282,37866,41875,39675,56,12200,500,30110,50,1,11229930,4700,18.94,2.09,12,1.14,2210.00,20064.00,46450,20241224,-9.90,25400,20241115,64.76,45050,-7.10,20250102,32850,27.40,20250203,46450,-9.90,20241224,25400,64.76,20241115,2.67,N,200670,500,56 억,,571588,N,N,237,N,00,N
20250318,110933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,41800,1100,2,2.70,4800698125,116125,55.76,41000,42000,40250,52900,28500,40700,41340.78,5.09,0,-14197,42266,41482,40066,39282,37866,41875,39675,56,12200,500,30110,50,1,11229930,4694,18.91,2.08,12,1.03,2210.00,20064.00,46450,20241224,-10.01,25400,20241115,64.57,45050,-7.21,20250102,32850,27.25,20250203,46450,-10.01,20241224,25400,64.57,20241115,2.67,N,200670,500,56 억,,571588,N,N,237,N,00,N
20250318,100936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,41600,900,2,2.21,2747615500,66906,32.12,41000,41750,40250,52900,28500,40700,41066.80,5.09,0,-3541,42266,41482,40066,39282,37866,41875,39675,56,12200,500,30110,50,1,11229930,4672,18.82,2.07,12,0.60,2210.00,20064.00,46450,20241224,-10.44,25400,20241115,63.78,45050,-7.66,20250102,32850,26.64,20250203,46450,-10.44,20241224,25400,63.78,20241115,2.67,N,200670,500,56 억,,571588,N,N,237,N,00,N
20250318,090939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,40600,-100,5,-0.25,503487650,12350,5.93,41000,41250,40350,52900,28500,40700,40768.23,5.09,0,-2153,42266,41482,40066,39282,37866,41875,39675,56,12200,500,30110,50,1,11229930,4559,18.37,2.02,12,0.11,2210.00,20064.00,46450,20241224,-12.59,25400,20241115,59.84,45050,-9.88,20250102,32850,23.59,20250203,46450,-12.59,20241224,25400,59.84,20241115,2.67,N,200670,500,56 억,,571588,N,N,237,N,00,N
20250317,160932,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,40700,1500,2,3.83,8313566925,206240,253.77,39750,40850,38650,50900,27450,39200,40309.82,5.42,0,-36754,40233,39716,39183,38666,38133,39975,38925,56,11700,500,29000,50,1,11229930,4571,18.42,2.03,12,1.84,2210.00,20064.00,46450,20241224,-12.38,25400,20241115,60.24,45050,-9.66,20250102,32850,23.90,20250203,46450,-12.38,20241224,25400,60.24,20241115,2.59,N,200670,500,56 억,,608661,N,N,237,N,00,N
20250317,150931,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,40700,1500,2,3.83,7946233775,197203,242.65,39750,40850,38650,50900,27450,39200,40294.75,5.42,0,-34879,40233,39716,39183,38666,38133,39975,38925,56,11700,500,29000,50,1,11229930,4571,18.42,2.03,12,1.76,2210.00,20064.00,46450,20241224,-12.38,25400,20241115,60.24,45050,-9.66,20250102,32850,23.90,20250203,46450,-12.38,20241224,25400,60.24,20241115,2.59,N,200670,500,56 억,,608661,N,N,248,N,00,N
20250317,140933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,40400,1200,2,3.06,6711721375,166841,205.29,39750,40800,38650,50900,27450,39200,40228.31,5.42,0,-28837,40233,39716,39183,38666,38133,39975,38925,56,11700,500,29000,50,1,11229930,4537,18.28,2.01,12,1.49,2210.00,20064.00,46450,20241224,-13.02,25400,20241115,59.06,45050,-10.32,20250102,32850,22.98,20250203,46450,-13.02,20241224,25400,59.06,20241115,2.59,N,200670,500,56 억,,608661,N,N,248,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 20250318 160933 55 60.00 KOSDAQ 제약 N N N Y 60 N 42400 1700 2 4.18 9200407875 220336 105.79 41000 42650 40250 52900 28500 40700 41752.49 5.09 0 -30574 42266 41482 40066 39282 37866 41875 39675 56 12200 500 30110 50 1 11229930 4761 19.19 2.11 12 1.96 2210.00 20064.00 46450 20241224 -8.72 25400 20241115 66.93 45050 -5.88 20250102 32850 29.07 20250203 46450 -8.72 20241224 25400 66.93 20241115 2.67 N 200670 500 56 억 571588 N N 54 N 00 N
3 20250318 150937 55 60.00 KOSDAQ 제약 N N N Y 60 N 42550 1850 2 4.55 8670999175 207884 99.81 41000 42600 40250 52900 28500 40700 41710.76 5.09 0 -28479 42266 41482 40066 39282 37866 41875 39675 56 12200 500 30110 50 1 11229930 4778 19.25 2.12 12 1.85 2210.00 20064.00 46450 20241224 -8.40 25400 20241115 67.52 45050 -5.55 20250102 32850 29.53 20250203 46450 -8.40 20241224 25400 67.52 20241115 2.67 N 200670 500 56 억 571588 N N 237 N 00 N
4 20250318 140935 55 60.00 KOSDAQ 제약 N N N Y 60 N 42350 1650 2 4.05 7447847575 178992 85.94 41000 42500 40250 52900 28500 40700 41609.95 5.09 0 -22062 42266 41482 40066 39282 37866 41875 39675 56 12200 500 30110 50 1 11229930 4756 19.16 2.11 12 1.59 2210.00 20064.00 46450 20241224 -8.83 25400 20241115 66.73 45050 -5.99 20250102 32850 28.92 20250203 46450 -8.83 20241224 25400 66.73 20241115 2.67 N 200670 500 56 억 571588 N N 237 N 00 N
5 20250318 130934 55 60.00 KOSDAQ 제약 N N N Y 60 N 42050 1350 2 3.32 6712593625 161510 77.55 41000 42500 40250 52900 28500 40700 41561.47 5.09 0 -20913 42266 41482 40066 39282 37866 41875 39675 56 12200 500 30110 50 1 11229930 4722 19.03 2.10 12 1.44 2210.00 20064.00 46450 20241224 -9.47 25400 20241115 65.55 45050 -6.66 20250102 32850 28.01 20250203 46450 -9.47 20241224 25400 65.55 20241115 2.67 N 200670 500 56 억 571588 N N 237 N 00 N
6 20250318 120935 55 60.00 KOSDAQ 제약 N N N Y 60 N 41850 1150 2 2.83 5320621950 128555 61.72 41000 42000 40250 52900 28500 40700 41387.90 5.09 0 -16951 42266 41482 40066 39282 37866 41875 39675 56 12200 500 30110 50 1 11229930 4700 18.94 2.09 12 1.14 2210.00 20064.00 46450 20241224 -9.90 25400 20241115 64.76 45050 -7.10 20250102 32850 27.40 20250203 46450 -9.90 20241224 25400 64.76 20241115 2.67 N 200670 500 56 억 571588 N N 237 N 00 N
7 20250318 110933 55 60.00 KOSDAQ 제약 N N N Y 60 N 41800 1100 2 2.70 4800698125 116125 55.76 41000 42000 40250 52900 28500 40700 41340.78 5.09 0 -14197 42266 41482 40066 39282 37866 41875 39675 56 12200 500 30110 50 1 11229930 4694 18.91 2.08 12 1.03 2210.00 20064.00 46450 20241224 -10.01 25400 20241115 64.57 45050 -7.21 20250102 32850 27.25 20250203 46450 -10.01 20241224 25400 64.57 20241115 2.67 N 200670 500 56 억 571588 N N 237 N 00 N
8 20250318 100936 55 60.00 KOSDAQ 제약 N N N Y 60 N 41600 900 2 2.21 2747615500 66906 32.12 41000 41750 40250 52900 28500 40700 41066.80 5.09 0 -3541 42266 41482 40066 39282 37866 41875 39675 56 12200 500 30110 50 1 11229930 4672 18.82 2.07 12 0.60 2210.00 20064.00 46450 20241224 -10.44 25400 20241115 63.78 45050 -7.66 20250102 32850 26.64 20250203 46450 -10.44 20241224 25400 63.78 20241115 2.67 N 200670 500 56 억 571588 N N 237 N 00 N
9 20250318 090939 55 60.00 KOSDAQ 제약 N N N Y 60 N 40600 -100 5 -0.25 503487650 12350 5.93 41000 41250 40350 52900 28500 40700 40768.23 5.09 0 -2153 42266 41482 40066 39282 37866 41875 39675 56 12200 500 30110 50 1 11229930 4559 18.37 2.02 12 0.11 2210.00 20064.00 46450 20241224 -12.59 25400 20241115 59.84 45050 -9.88 20250102 32850 23.59 20250203 46450 -12.59 20241224 25400 59.84 20241115 2.67 N 200670 500 56 억 571588 N N 237 N 00 N
10 20250317 160932 55 60.00 KOSDAQ 제약 N N N Y 60 N 40700 1500 2 3.83 8313566925 206240 253.77 39750 40850 38650 50900 27450 39200 40309.82 5.42 0 -36754 40233 39716 39183 38666 38133 39975 38925 56 11700 500 29000 50 1 11229930 4571 18.42 2.03 12 1.84 2210.00 20064.00 46450 20241224 -12.38 25400 20241115 60.24 45050 -9.66 20250102 32850 23.90 20250203 46450 -12.38 20241224 25400 60.24 20241115 2.59 N 200670 500 56 억 608661 N N 237 N 00 N
11 20250317 150931 55 60.00 KOSDAQ 제약 N N N Y 60 N 40700 1500 2 3.83 7946233775 197203 242.65 39750 40850 38650 50900 27450 39200 40294.75 5.42 0 -34879 40233 39716 39183 38666 38133 39975 38925 56 11700 500 29000 50 1 11229930 4571 18.42 2.03 12 1.76 2210.00 20064.00 46450 20241224 -12.38 25400 20241115 60.24 45050 -9.66 20250102 32850 23.90 20250203 46450 -12.38 20241224 25400 60.24 20241115 2.59 N 200670 500 56 억 608661 N N 248 N 00 N
12 20250317 140933 55 60.00 KOSDAQ 제약 N N N Y 60 N 40400 1200 2 3.06 6711721375 166841 205.29 39750 40800 38650 50900 27450 39200 40228.31 5.42 0 -28837 40233 39716 39183 38666 38133 39975 38925 56 11700 500 29000 50 1 11229930 4537 18.28 2.01 12 1.49 2210.00 20064.00 46450 20241224 -13.02 25400 20241115 59.06 45050 -10.32 20250102 32850 22.98 20250203 46450 -13.02 20241224 25400 59.06 20241115 2.59 N 200670 500 56 억 608661 N N 248 N 00 N