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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130932,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,40650,1450,2,3.70,5865597450,146027,179.68,39750,40750,38650,50900,27450,39200,40167.96,5.42,0,-20596,40233,39716,39183,38666,38133,39975,38925,56,11700,500,29000,50,1,11229930,4565,18.39,2.03,12,1.30,2210.00,20064.00,46450,20241224,-12.49,25400,20241115,60.04,45050,-9.77,20250102,32850,23.74,20250203,46450,-12.49,20241224,25400,60.04,20241115,2.59,N,200670,500,56 억,,608661,N,N,248,N,00,N
20250317,120932,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,40150,950,2,2.42,5180064875,129063,158.81,39750,40750,38650,50900,27450,39200,40136.01,5.42,0,-16458,40233,39716,39183,38666,38133,39975,38925,56,11700,500,29000,50,1,11229930,4509,18.17,2.00,12,1.15,2210.00,20064.00,46450,20241224,-13.56,25400,20241115,58.07,45050,-10.88,20250102,32850,22.22,20250203,46450,-13.56,20241224,25400,58.07,20241115,2.59,N,200670,500,56 억,,608661,N,N,248,N,00,N
20250317,110931,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,40675,1475,2,3.76,4477395375,111692,137.43,39750,40750,38650,50900,27450,39200,40087.06,5.42,0,-8753,40233,39716,39183,38666,38133,39975,38925,56,11700,500,29000,50,1,11229930,4568,18.40,2.03,12,0.99,2210.00,20064.00,46450,20241224,-12.43,25400,20241115,60.14,45050,-9.71,20250102,32850,23.82,20250203,46450,-12.43,20241224,25400,60.14,20241115,2.59,N,200670,500,56 억,,608661,N,N,248,N,00,N
20250317,100931,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,40450,1250,2,3.19,2948284250,74001,91.06,39750,40700,38650,50900,27450,39200,39841.23,5.42,0,-3261,40233,39716,39183,38666,38133,39975,38925,56,11700,500,29000,50,1,11229930,4543,18.30,2.02,12,0.66,2210.00,20064.00,46450,20241224,-12.92,25400,20241115,59.25,45050,-10.21,20250102,32850,23.14,20250203,46450,-12.92,20241224,25400,59.25,20241115,2.59,N,200670,500,56 억,,608661,N,N,248,N,00,N
20250317,090933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39800,600,2,1.53,480280450,12072,14.85,39750,39950,39550,50900,27450,39200,39785.15,5.42,0,1057,40233,39716,39183,38666,38133,39975,38925,56,11700,500,29000,50,1,11229930,4470,18.01,1.98,12,0.11,2210.00,20064.00,46450,20241224,-14.32,25400,20241115,56.69,45050,-11.65,20250102,32850,21.16,20250203,46450,-14.32,20241224,25400,56.69,20241115,2.59,N,200670,500,56 억,,608661,N,N,248,N,00,N
20250314,160928,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39200,50,2,0.13,3176674325,80788,44.40,39100,39700,38650,50800,27450,39150,39321.27,5.48,0,-6792,41616,40382,39266,38032,36916,39825,37475,56,11650,500,28970,50,1,11229930,4402,17.74,1.95,12,0.72,2210.00,20064.00,46450,20241224,-15.61,25400,20241115,54.33,45050,-12.99,20250102,32850,19.33,20250203,46450,-15.61,20241224,25400,54.33,20241115,2.55,N,200670,500,56 억,,615335,N,N,248,N,00,N
20250314,150934,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39200,50,2,0.13,3041295675,77337,42.51,39100,39700,38650,50800,27450,39150,39325.30,5.48,0,-6497,41616,40382,39266,38032,36916,39825,37475,56,11650,500,28970,50,1,11229930,4402,17.74,1.95,12,0.69,2210.00,20064.00,46450,20241224,-15.61,25400,20241115,54.33,45050,-12.99,20250102,32850,19.33,20250203,46450,-15.61,20241224,25400,54.33,20241115,2.55,N,200670,500,56 억,,615335,N,N,14,N,00,N
20250314,140928,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39350,200,2,0.51,2651428800,67432,37.06,39100,39700,38650,50800,27450,39150,39320.11,5.48,0,-3956,41616,40382,39266,38032,36916,39825,37475,56,11650,500,28970,50,1,11229930,4419,17.81,1.96,12,0.60,2210.00,20064.00,46450,20241224,-15.29,25400,20241115,54.92,45050,-12.65,20250102,32850,19.79,20250203,46450,-15.29,20241224,25400,54.92,20241115,2.55,N,200670,500,56 억,,615335,N,N,14,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 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
3 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
4 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
5 20250317 130932 55 60.00 KOSDAQ 제약 N N N Y 60 N 40650 1450 2 3.70 5865597450 146027 179.68 39750 40750 38650 50900 27450 39200 40167.96 5.42 0 -20596 40233 39716 39183 38666 38133 39975 38925 56 11700 500 29000 50 1 11229930 4565 18.39 2.03 12 1.30 2210.00 20064.00 46450 20241224 -12.49 25400 20241115 60.04 45050 -9.77 20250102 32850 23.74 20250203 46450 -12.49 20241224 25400 60.04 20241115 2.59 N 200670 500 56 억 608661 N N 248 N 00 N
6 20250317 120932 55 60.00 KOSDAQ 제약 N N N Y 60 N 40150 950 2 2.42 5180064875 129063 158.81 39750 40750 38650 50900 27450 39200 40136.01 5.42 0 -16458 40233 39716 39183 38666 38133 39975 38925 56 11700 500 29000 50 1 11229930 4509 18.17 2.00 12 1.15 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 2.59 N 200670 500 56 억 608661 N N 248 N 00 N
7 20250317 110931 55 60.00 KOSDAQ 제약 N N N Y 60 N 40675 1475 2 3.76 4477395375 111692 137.43 39750 40750 38650 50900 27450 39200 40087.06 5.42 0 -8753 40233 39716 39183 38666 38133 39975 38925 56 11700 500 29000 50 1 11229930 4568 18.40 2.03 12 0.99 2210.00 20064.00 46450 20241224 -12.43 25400 20241115 60.14 45050 -9.71 20250102 32850 23.82 20250203 46450 -12.43 20241224 25400 60.14 20241115 2.59 N 200670 500 56 억 608661 N N 248 N 00 N
8 20250317 100931 55 60.00 KOSDAQ 제약 N N N Y 60 N 40450 1250 2 3.19 2948284250 74001 91.06 39750 40700 38650 50900 27450 39200 39841.23 5.42 0 -3261 40233 39716 39183 38666 38133 39975 38925 56 11700 500 29000 50 1 11229930 4543 18.30 2.02 12 0.66 2210.00 20064.00 46450 20241224 -12.92 25400 20241115 59.25 45050 -10.21 20250102 32850 23.14 20250203 46450 -12.92 20241224 25400 59.25 20241115 2.59 N 200670 500 56 억 608661 N N 248 N 00 N
9 20250317 090933 55 60.00 KOSDAQ 제약 N N N Y 60 N 39800 600 2 1.53 480280450 12072 14.85 39750 39950 39550 50900 27450 39200 39785.15 5.42 0 1057 40233 39716 39183 38666 38133 39975 38925 56 11700 500 29000 50 1 11229930 4470 18.01 1.98 12 0.11 2210.00 20064.00 46450 20241224 -14.32 25400 20241115 56.69 45050 -11.65 20250102 32850 21.16 20250203 46450 -14.32 20241224 25400 56.69 20241115 2.59 N 200670 500 56 억 608661 N N 248 N 00 N
10 20250314 160928 55 60.00 KOSDAQ 제약 N N N Y 60 N 39200 50 2 0.13 3176674325 80788 44.40 39100 39700 38650 50800 27450 39150 39321.27 5.48 0 -6792 41616 40382 39266 38032 36916 39825 37475 56 11650 500 28970 50 1 11229930 4402 17.74 1.95 12 0.72 2210.00 20064.00 46450 20241224 -15.61 25400 20241115 54.33 45050 -12.99 20250102 32850 19.33 20250203 46450 -15.61 20241224 25400 54.33 20241115 2.55 N 200670 500 56 억 615335 N N 248 N 00 N
11 20250314 150934 55 60.00 KOSDAQ 제약 N N N Y 60 N 39200 50 2 0.13 3041295675 77337 42.51 39100 39700 38650 50800 27450 39150 39325.30 5.48 0 -6497 41616 40382 39266 38032 36916 39825 37475 56 11650 500 28970 50 1 11229930 4402 17.74 1.95 12 0.69 2210.00 20064.00 46450 20241224 -15.61 25400 20241115 54.33 45050 -12.99 20250102 32850 19.33 20250203 46450 -15.61 20241224 25400 54.33 20241115 2.55 N 200670 500 56 억 615335 N N 14 N 00 N
12 20250314 140928 55 60.00 KOSDAQ 제약 N N N Y 60 N 39350 200 2 0.51 2651428800 67432 37.06 39100 39700 38650 50800 27450 39150 39320.11 5.48 0 -3956 41616 40382 39266 38032 36916 39825 37475 56 11650 500 28970 50 1 11229930 4419 17.81 1.96 12 0.60 2210.00 20064.00 46450 20241224 -15.29 25400 20241115 54.92 45050 -12.65 20250102 32850 19.79 20250203 46450 -15.29 20241224 25400 54.92 20241115 2.55 N 200670 500 56 억 615335 N N 14 N 00 N