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
260660/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
20250318,161041,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,5800,1080,2,22.88,106078327551,19028955,2042.34,4655,6130,4635,6130,3305,4720,5574.21,0.99,0,77773,4896,4807,4681,4592,4466,4852,4637,77,1410,500,3020,10,1,15327021,889,29.00,0.96,12,124.15,200.00,6013.00,6130,20250318,-5.38,3070,20241209,88.93,6130,-5.38,20250318,3400,70.59,20250203,6130,-5.38,20250318,3070,88.93,20241209,2.88,N,260660,500,76 억,,151956,N,N,0,N,00,N
20250318,151047,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6070,1350,2,28.60,100609496046,18096022,1942.21,4655,6130,4635,6130,3305,4720,5559.76,0.99,0,49616,4896,4807,4681,4592,4466,4852,4637,77,1410,500,3020,10,1,15327021,930,30.35,1.01,12,118.07,200.00,6013.00,6130,20250318,-0.98,3070,20241209,97.72,6130,-0.98,20250318,3400,78.53,20250203,6130,-0.98,20250318,3070,97.72,20241209,2.88,N,260660,500,76 억,,151956,N,N,0,N,00,N
20250318,141044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5700,980,2,20.76,75303189716,13860869,1487.66,4655,5920,4635,6130,3305,4720,5432.79,0.99,0,-8311,4896,4807,4681,4592,4466,4852,4637,77,1410,500,3020,10,1,15327021,874,28.50,0.95,12,90.43,200.00,6013.00,6090,20240812,-6.40,3070,20241209,85.67,5940,-4.04,20250226,3400,67.65,20250203,6090,-6.40,20240812,3070,85.67,20241209,2.88,N,260660,500,76 억,,151956,N,N,0,N,00,N
20250318,131042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5740,1020,2,21.61,64522599926,11997729,1287.69,4655,5870,4635,6130,3305,4720,5377.90,0.99,0,-2413,4896,4807,4681,4592,4466,4852,4637,77,1410,500,3020,10,1,15327021,880,28.70,0.95,12,78.28,200.00,6013.00,6090,20240812,-5.75,3070,20241209,86.97,5940,-3.37,20250226,3400,68.82,20250203,6090,-5.75,20240812,3070,86.97,20241209,2.88,N,260660,500,76 억,,151956,N,N,0,N,00,N
20250318,121045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,510,2,10.81,37871559161,7294407,782.89,4655,5490,4635,6130,3305,4720,5191.86,0.99,0,-4801,4896,4807,4681,4592,4466,4852,4637,77,1410,500,3020,10,1,15327021,802,26.15,0.87,12,47.59,200.00,6013.00,6090,20240812,-14.12,3070,20241209,70.36,5940,-11.95,20250226,3400,53.82,20250203,6090,-14.12,20240812,3070,70.36,20241209,2.88,N,260660,500,76 억,,151956,N,N,0,N,00,N
20250318,111043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,470,2,9.96,18264104526,3602534,386.65,4655,5330,4635,6130,3305,4720,5069.79,0.99,0,5473,4896,4807,4681,4592,4466,4852,4637,77,1410,500,3020,10,1,15327021,795,25.95,0.86,12,23.50,200.00,6013.00,6090,20240812,-14.78,3070,20241209,69.06,5940,-12.63,20250226,3400,52.65,20250203,6090,-14.78,20240812,3070,69.06,20241209,2.88,N,260660,500,76 억,,151956,N,N,0,N,00,N
20250318,101045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4745,25,2,0.53,2476152782,518501,55.65,4655,4875,4635,6130,3305,4720,4775.60,0.99,0,-28916,4896,4807,4681,4592,4466,4852,4637,77,1410,500,3020,5,1,15327021,727,23.73,0.79,12,3.38,200.00,6013.00,6090,20240812,-22.09,3070,20241209,54.56,5940,-20.12,20250226,3400,39.56,20250203,6090,-22.09,20240812,3070,54.56,20241209,2.88,N,260660,500,76 억,,151956,N,N,0,N,00,N
20250318,091048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4670,-50,5,-1.06,247017090,52750,5.66,4655,4740,4655,6130,3305,4720,4682.79,0.99,0,-5298,4896,4807,4681,4592,4466,4852,4637,77,1410,500,3020,5,1,15327021,716,23.35,0.78,12,0.34,200.00,6013.00,6090,20240812,-23.32,3070,20241209,52.12,5940,-21.38,20250226,3400,37.35,20250203,6090,-23.32,20240812,3070,52.12,20241209,2.88,N,260660,500,76 억,,151956,N,N,0,N,00,N
20250317,161040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4720,30,2,0.64,4244856223,908907,8.98,4690,4770,4555,6090,3285,4690,4669.92,1.28,0,-44197,5576,5132,4716,4272,3856,5355,4495,77,1400,500,3000,5,1,15327021,723,23.60,0.78,12,5.93,200.00,6013.00,6090,20240812,-22.50,3070,20241209,53.75,5940,-20.54,20250226,3400,38.82,20250203,6090,-22.50,20240812,3070,53.75,20241209,2.87,N,260660,500,76 억,,195823,N,N,0,N,00,N
20250317,151039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4715,25,2,0.53,3513256363,754446,7.46,4690,4740,4555,6090,3285,4690,4656.72,1.28,0,-33895,5576,5132,4716,4272,3856,5355,4495,77,1400,500,3000,5,1,15327021,723,23.57,0.78,12,4.92,200.00,6013.00,6090,20240812,-22.58,3070,20241209,53.58,5940,-20.62,20250226,3400,38.68,20250203,6090,-22.58,20240812,3070,53.58,20241209,2.87,N,260660,500,76 억,,195823,N,N,0,N,00,N
20250317,141042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4695,5,2,0.11,2981526638,640549,6.33,4690,4740,4555,6090,3285,4690,4654.62,1.28,0,-28266,5576,5132,4716,4272,3856,5355,4495,77,1400,500,3000,5,1,15327021,720,23.48,0.78,12,4.18,200.00,6013.00,6090,20240812,-22.91,3070,20241209,52.93,5940,-20.96,20250226,3400,38.09,20250203,6090,-22.91,20240812,3070,52.93,20241209,2.87,N,260660,500,76 억,,195823,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 20250318 161041 57 100.00 KOSDAQ 신고가 제약 N N N N N 5800 1080 2 22.88 106078327551 19028955 2042.34 4655 6130 4635 6130 3305 4720 5574.21 0.99 0 77773 4896 4807 4681 4592 4466 4852 4637 77 1410 500 3020 10 1 15327021 889 29.00 0.96 12 124.15 200.00 6013.00 6130 20250318 -5.38 3070 20241209 88.93 6130 -5.38 20250318 3400 70.59 20250203 6130 -5.38 20250318 3070 88.93 20241209 2.88 N 260660 500 76 억 151956 N N 0 N 00 N
3 20250318 151047 57 100.00 KOSDAQ 신고가 제약 N N N N N 6070 1350 2 28.60 100609496046 18096022 1942.21 4655 6130 4635 6130 3305 4720 5559.76 0.99 0 49616 4896 4807 4681 4592 4466 4852 4637 77 1410 500 3020 10 1 15327021 930 30.35 1.01 12 118.07 200.00 6013.00 6130 20250318 -0.98 3070 20241209 97.72 6130 -0.98 20250318 3400 78.53 20250203 6130 -0.98 20250318 3070 97.72 20241209 2.88 N 260660 500 76 억 151956 N N 0 N 00 N
4 20250318 141044 57 100.00 KOSDAQ 제약 N N N N N 5700 980 2 20.76 75303189716 13860869 1487.66 4655 5920 4635 6130 3305 4720 5432.79 0.99 0 -8311 4896 4807 4681 4592 4466 4852 4637 77 1410 500 3020 10 1 15327021 874 28.50 0.95 12 90.43 200.00 6013.00 6090 20240812 -6.40 3070 20241209 85.67 5940 -4.04 20250226 3400 67.65 20250203 6090 -6.40 20240812 3070 85.67 20241209 2.88 N 260660 500 76 억 151956 N N 0 N 00 N
5 20250318 131042 57 100.00 KOSDAQ 제약 N N N N N 5740 1020 2 21.61 64522599926 11997729 1287.69 4655 5870 4635 6130 3305 4720 5377.90 0.99 0 -2413 4896 4807 4681 4592 4466 4852 4637 77 1410 500 3020 10 1 15327021 880 28.70 0.95 12 78.28 200.00 6013.00 6090 20240812 -5.75 3070 20241209 86.97 5940 -3.37 20250226 3400 68.82 20250203 6090 -5.75 20240812 3070 86.97 20241209 2.88 N 260660 500 76 억 151956 N N 0 N 00 N
6 20250318 121045 57 100.00 KOSDAQ 제약 N N N N N 5230 510 2 10.81 37871559161 7294407 782.89 4655 5490 4635 6130 3305 4720 5191.86 0.99 0 -4801 4896 4807 4681 4592 4466 4852 4637 77 1410 500 3020 10 1 15327021 802 26.15 0.87 12 47.59 200.00 6013.00 6090 20240812 -14.12 3070 20241209 70.36 5940 -11.95 20250226 3400 53.82 20250203 6090 -14.12 20240812 3070 70.36 20241209 2.88 N 260660 500 76 억 151956 N N 0 N 00 N
7 20250318 111043 57 100.00 KOSDAQ 제약 N N N N N 5190 470 2 9.96 18264104526 3602534 386.65 4655 5330 4635 6130 3305 4720 5069.79 0.99 0 5473 4896 4807 4681 4592 4466 4852 4637 77 1410 500 3020 10 1 15327021 795 25.95 0.86 12 23.50 200.00 6013.00 6090 20240812 -14.78 3070 20241209 69.06 5940 -12.63 20250226 3400 52.65 20250203 6090 -14.78 20240812 3070 69.06 20241209 2.88 N 260660 500 76 억 151956 N N 0 N 00 N
8 20250318 101045 57 100.00 KOSDAQ 제약 N N N N N 4745 25 2 0.53 2476152782 518501 55.65 4655 4875 4635 6130 3305 4720 4775.60 0.99 0 -28916 4896 4807 4681 4592 4466 4852 4637 77 1410 500 3020 5 1 15327021 727 23.73 0.79 12 3.38 200.00 6013.00 6090 20240812 -22.09 3070 20241209 54.56 5940 -20.12 20250226 3400 39.56 20250203 6090 -22.09 20240812 3070 54.56 20241209 2.88 N 260660 500 76 억 151956 N N 0 N 00 N
9 20250318 091048 57 100.00 KOSDAQ 제약 N N N N N 4670 -50 5 -1.06 247017090 52750 5.66 4655 4740 4655 6130 3305 4720 4682.79 0.99 0 -5298 4896 4807 4681 4592 4466 4852 4637 77 1410 500 3020 5 1 15327021 716 23.35 0.78 12 0.34 200.00 6013.00 6090 20240812 -23.32 3070 20241209 52.12 5940 -21.38 20250226 3400 37.35 20250203 6090 -23.32 20240812 3070 52.12 20241209 2.88 N 260660 500 76 억 151956 N N 0 N 00 N
10 20250317 161040 57 100.00 KOSDAQ 제약 N N N N N 4720 30 2 0.64 4244856223 908907 8.98 4690 4770 4555 6090 3285 4690 4669.92 1.28 0 -44197 5576 5132 4716 4272 3856 5355 4495 77 1400 500 3000 5 1 15327021 723 23.60 0.78 12 5.93 200.00 6013.00 6090 20240812 -22.50 3070 20241209 53.75 5940 -20.54 20250226 3400 38.82 20250203 6090 -22.50 20240812 3070 53.75 20241209 2.87 N 260660 500 76 억 195823 N N 0 N 00 N
11 20250317 151039 57 100.00 KOSDAQ 제약 N N N N N 4715 25 2 0.53 3513256363 754446 7.46 4690 4740 4555 6090 3285 4690 4656.72 1.28 0 -33895 5576 5132 4716 4272 3856 5355 4495 77 1400 500 3000 5 1 15327021 723 23.57 0.78 12 4.92 200.00 6013.00 6090 20240812 -22.58 3070 20241209 53.58 5940 -20.62 20250226 3400 38.68 20250203 6090 -22.58 20240812 3070 53.58 20241209 2.87 N 260660 500 76 억 195823 N N 0 N 00 N
12 20250317 141042 57 100.00 KOSDAQ 제약 N N N N N 4695 5 2 0.11 2981526638 640549 6.33 4690 4740 4555 6090 3285 4690 4654.62 1.28 0 -28266 5576 5132 4716 4272 3856 5355 4495 77 1400 500 3000 5 1 15327021 720 23.48 0.78 12 4.18 200.00 6013.00 6090 20240812 -22.91 3070 20241209 52.93 5940 -20.96 20250226 3400 38.09 20250203 6090 -22.91 20240812 3070 52.93 20241209 2.87 N 260660 500 76 억 195823 N N 0 N 00 N