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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066700/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
20250306,160556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3045,0,3,0.00,243887190,80174,61.90,3050,3080,3000,3955,2135,3045,3041.97,1.88,0,-14431,3091,3067,3031,3007,2971,3080,3020,162,910,500,2190,5,1,32474435,989,3.77,0.72,12,0.25,807.00,4233.00,4615,20240228,-34.02,2760,20241209,10.33,3380,-9.91,20250226,2875,5.91,20250204,4580,-33.52,20240325,2760,10.33,20241209,2.62,N,066700,500,162 억,,609556,N,N,10,N,00,N
20250306,150555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3050,5,2,0.16,216409385,71136,54.92,3050,3080,3000,3955,2135,3045,3042.19,1.88,0,-14222,3091,3067,3031,3007,2971,3080,3020,162,910,500,2190,5,1,32474435,990,3.78,0.72,12,0.22,807.00,4233.00,4615,20240228,-33.91,2760,20241209,10.51,3380,-9.76,20250226,2875,6.09,20250204,4580,-33.41,20240325,2760,10.51,20241209,2.62,N,066700,500,162 억,,609556,N,N,0,N,00,N
20250306,140554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3060,15,2,0.49,192395955,63251,48.83,3050,3080,3000,3955,2135,3045,3041.78,1.88,0,-12627,3091,3067,3031,3007,2971,3080,3020,162,910,500,2190,5,1,32474435,994,3.79,0.72,12,0.19,807.00,4233.00,4615,20240228,-33.69,2760,20241209,10.87,3380,-9.47,20250226,2875,6.43,20250204,4580,-33.19,20240325,2760,10.87,20241209,2.62,N,066700,500,162 억,,609556,N,N,0,N,00,N
20250306,130556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3065,20,2,0.66,168344105,55371,42.75,3050,3080,3000,3955,2135,3045,3040.29,1.88,0,-12318,3091,3067,3031,3007,2971,3080,3020,162,910,500,2190,5,1,32474435,995,3.80,0.72,12,0.17,807.00,4233.00,4615,20240228,-33.59,2760,20241209,11.05,3380,-9.32,20250226,2875,6.61,20250204,4580,-33.08,20240325,2760,11.05,20241209,2.62,N,066700,500,162 억,,609556,N,N,0,N,00,N
20250306,120555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3055,10,2,0.33,135145920,44539,34.39,3050,3080,3000,3955,2135,3045,3034.33,1.88,0,-8268,3091,3067,3031,3007,2971,3080,3020,162,910,500,2190,5,1,32474435,992,3.79,0.72,12,0.14,807.00,4233.00,4615,20240228,-33.80,2760,20241209,10.69,3380,-9.62,20250226,2875,6.26,20250204,4580,-33.30,20240325,2760,10.69,20241209,2.62,N,066700,500,162 억,,609556,N,N,0,N,00,N
20250306,110553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3075,30,2,0.99,131110220,43215,33.37,3050,3080,3000,3955,2135,3045,3033.90,1.88,0,-8257,3091,3067,3031,3007,2971,3080,3020,162,910,500,2190,5,1,32474435,999,3.81,0.73,12,0.13,807.00,4233.00,4615,20240228,-33.37,2760,20241209,11.41,3380,-9.02,20250226,2875,6.96,20250204,4580,-32.86,20240325,2760,11.41,20241209,2.62,N,066700,500,162 억,,609556,N,N,0,N,00,N
20250306,100554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,-15,5,-0.49,84175335,27878,21.52,3050,3065,3000,3955,2135,3045,3019.41,1.88,0,-4728,3091,3067,3031,3007,2971,3080,3020,162,910,500,2190,5,1,32474435,984,3.75,0.72,12,0.09,807.00,4233.00,4615,20240228,-34.34,2760,20241209,9.78,3380,-10.36,20250226,2875,5.39,20250204,4580,-33.84,20240325,2760,9.78,20241209,2.62,N,066700,500,162 억,,609556,N,N,0,N,00,N
20250306,090558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3055,10,2,0.33,26445210,8710,6.72,3050,3065,3000,3955,2135,3045,3036.19,1.88,0,-1622,3091,3067,3031,3007,2971,3080,3020,162,910,500,2190,5,1,32474435,992,3.79,0.72,12,0.03,807.00,4233.00,4615,20240228,-33.80,2760,20241209,10.69,3380,-9.62,20250226,2875,6.26,20250204,4580,-33.30,20240325,2760,10.69,20241209,2.62,N,066700,500,162 억,,609556,N,N,0,N,00,N
20250305,160549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3045,45,2,1.50,389973540,129519,144.62,3000,3055,2995,3900,2100,3000,3010.93,1.70,0,57378,3180,3090,3040,2950,2900,3065,2925,162,900,500,2160,5,1,32474435,989,3.77,0.72,12,0.40,807.00,4233.00,4615,20240228,-34.02,2760,20241209,10.33,3380,-9.91,20250226,2875,5.91,20250204,4580,-33.52,20240325,2760,10.33,20241209,2.59,N,066700,500,162 억,,552156,N,N,0,N,00,N
20250305,150552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,30,2,1.00,380494155,126392,141.13,3000,3055,2995,3900,2100,3000,3010.43,1.70,0,58702,3180,3090,3040,2950,2900,3065,2925,162,900,500,2160,5,1,32474435,984,3.75,0.72,12,0.39,807.00,4233.00,4615,20240228,-34.34,2760,20241209,9.78,3380,-10.36,20250226,2875,5.39,20250204,4580,-33.84,20240325,2760,9.78,20241209,2.59,N,066700,500,162 억,,552156,N,N,0,N,00,N
20250305,140550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3015,15,2,0.50,362453340,120413,134.46,3000,3055,2995,3900,2100,3000,3010.08,1.70,0,56691,3180,3090,3040,2950,2900,3065,2925,162,900,500,2160,5,1,32474435,979,3.74,0.71,12,0.37,807.00,4233.00,4615,20240228,-34.67,2760,20241209,9.24,3380,-10.80,20250226,2875,4.87,20250204,4580,-34.17,20240325,2760,9.24,20241209,2.59,N,066700,500,162 억,,552156,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 20250306 160556 57 100.00 KOSDAQ 제약 N N N N N 3045 0 3 0.00 243887190 80174 61.90 3050 3080 3000 3955 2135 3045 3041.97 1.88 0 -14431 3091 3067 3031 3007 2971 3080 3020 162 910 500 2190 5 1 32474435 989 3.77 0.72 12 0.25 807.00 4233.00 4615 20240228 -34.02 2760 20241209 10.33 3380 -9.91 20250226 2875 5.91 20250204 4580 -33.52 20240325 2760 10.33 20241209 2.62 N 066700 500 162 억 609556 N N 10 N 00 N
3 20250306 150555 57 100.00 KOSDAQ 제약 N N N N N 3050 5 2 0.16 216409385 71136 54.92 3050 3080 3000 3955 2135 3045 3042.19 1.88 0 -14222 3091 3067 3031 3007 2971 3080 3020 162 910 500 2190 5 1 32474435 990 3.78 0.72 12 0.22 807.00 4233.00 4615 20240228 -33.91 2760 20241209 10.51 3380 -9.76 20250226 2875 6.09 20250204 4580 -33.41 20240325 2760 10.51 20241209 2.62 N 066700 500 162 억 609556 N N 0 N 00 N
4 20250306 140554 57 100.00 KOSDAQ 제약 N N N N N 3060 15 2 0.49 192395955 63251 48.83 3050 3080 3000 3955 2135 3045 3041.78 1.88 0 -12627 3091 3067 3031 3007 2971 3080 3020 162 910 500 2190 5 1 32474435 994 3.79 0.72 12 0.19 807.00 4233.00 4615 20240228 -33.69 2760 20241209 10.87 3380 -9.47 20250226 2875 6.43 20250204 4580 -33.19 20240325 2760 10.87 20241209 2.62 N 066700 500 162 억 609556 N N 0 N 00 N
5 20250306 130556 57 100.00 KOSDAQ 제약 N N N N N 3065 20 2 0.66 168344105 55371 42.75 3050 3080 3000 3955 2135 3045 3040.29 1.88 0 -12318 3091 3067 3031 3007 2971 3080 3020 162 910 500 2190 5 1 32474435 995 3.80 0.72 12 0.17 807.00 4233.00 4615 20240228 -33.59 2760 20241209 11.05 3380 -9.32 20250226 2875 6.61 20250204 4580 -33.08 20240325 2760 11.05 20241209 2.62 N 066700 500 162 억 609556 N N 0 N 00 N
6 20250306 120555 57 100.00 KOSDAQ 제약 N N N N N 3055 10 2 0.33 135145920 44539 34.39 3050 3080 3000 3955 2135 3045 3034.33 1.88 0 -8268 3091 3067 3031 3007 2971 3080 3020 162 910 500 2190 5 1 32474435 992 3.79 0.72 12 0.14 807.00 4233.00 4615 20240228 -33.80 2760 20241209 10.69 3380 -9.62 20250226 2875 6.26 20250204 4580 -33.30 20240325 2760 10.69 20241209 2.62 N 066700 500 162 억 609556 N N 0 N 00 N
7 20250306 110553 57 100.00 KOSDAQ 제약 N N N N N 3075 30 2 0.99 131110220 43215 33.37 3050 3080 3000 3955 2135 3045 3033.90 1.88 0 -8257 3091 3067 3031 3007 2971 3080 3020 162 910 500 2190 5 1 32474435 999 3.81 0.73 12 0.13 807.00 4233.00 4615 20240228 -33.37 2760 20241209 11.41 3380 -9.02 20250226 2875 6.96 20250204 4580 -32.86 20240325 2760 11.41 20241209 2.62 N 066700 500 162 억 609556 N N 0 N 00 N
8 20250306 100554 57 100.00 KOSDAQ 제약 N N N N N 3030 -15 5 -0.49 84175335 27878 21.52 3050 3065 3000 3955 2135 3045 3019.41 1.88 0 -4728 3091 3067 3031 3007 2971 3080 3020 162 910 500 2190 5 1 32474435 984 3.75 0.72 12 0.09 807.00 4233.00 4615 20240228 -34.34 2760 20241209 9.78 3380 -10.36 20250226 2875 5.39 20250204 4580 -33.84 20240325 2760 9.78 20241209 2.62 N 066700 500 162 억 609556 N N 0 N 00 N
9 20250306 090558 57 100.00 KOSDAQ 제약 N N N N N 3055 10 2 0.33 26445210 8710 6.72 3050 3065 3000 3955 2135 3045 3036.19 1.88 0 -1622 3091 3067 3031 3007 2971 3080 3020 162 910 500 2190 5 1 32474435 992 3.79 0.72 12 0.03 807.00 4233.00 4615 20240228 -33.80 2760 20241209 10.69 3380 -9.62 20250226 2875 6.26 20250204 4580 -33.30 20240325 2760 10.69 20241209 2.62 N 066700 500 162 억 609556 N N 0 N 00 N
10 20250305 160549 57 100.00 KOSDAQ 제약 N N N N N 3045 45 2 1.50 389973540 129519 144.62 3000 3055 2995 3900 2100 3000 3010.93 1.70 0 57378 3180 3090 3040 2950 2900 3065 2925 162 900 500 2160 5 1 32474435 989 3.77 0.72 12 0.40 807.00 4233.00 4615 20240228 -34.02 2760 20241209 10.33 3380 -9.91 20250226 2875 5.91 20250204 4580 -33.52 20240325 2760 10.33 20241209 2.59 N 066700 500 162 억 552156 N N 0 N 00 N
11 20250305 150552 57 100.00 KOSDAQ 제약 N N N N N 3030 30 2 1.00 380494155 126392 141.13 3000 3055 2995 3900 2100 3000 3010.43 1.70 0 58702 3180 3090 3040 2950 2900 3065 2925 162 900 500 2160 5 1 32474435 984 3.75 0.72 12 0.39 807.00 4233.00 4615 20240228 -34.34 2760 20241209 9.78 3380 -10.36 20250226 2875 5.39 20250204 4580 -33.84 20240325 2760 9.78 20241209 2.59 N 066700 500 162 억 552156 N N 0 N 00 N
12 20250305 140550 57 100.00 KOSDAQ 제약 N N N N N 3015 15 2 0.50 362453340 120413 134.46 3000 3055 2995 3900 2100 3000 3010.08 1.70 0 56691 3180 3090 3040 2950 2900 3065 2925 162 900 500 2160 5 1 32474435 979 3.74 0.71 12 0.37 807.00 4233.00 4615 20240228 -34.67 2760 20241209 9.24 3380 -10.80 20250226 2875 4.87 20250204 4580 -34.17 20240325 2760 9.24 20241209 2.59 N 066700 500 162 억 552156 N N 0 N 00 N