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
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
20250306,160901,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38350,0,3,0.00,2633788625,68001,46.69,38500,39500,38200,49850,26850,38350,38731.95,5.56,0,2766,41983,40166,39133,37316,36283,39650,36800,56,11500,500,28370,50,1,11229930,4307,17.35,1.91,12,0.61,2210.00,20064.00,46450,20241224,-17.44,25400,20241115,50.98,45050,-14.87,20250102,32850,16.74,20250203,46450,-17.44,20241224,25400,50.98,20241115,2.44,N,200670,500,56 억,,623845,N,N,12,N,00,N
20250306,150900,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38300,-50,5,-0.13,2488221475,64197,44.08,38500,39500,38250,49850,26850,38350,38759.52,5.56,0,1129,41983,40166,39133,37316,36283,39650,36800,56,11500,500,28370,50,1,11229930,4301,17.33,1.91,12,0.57,2210.00,20064.00,46450,20241224,-17.55,25400,20241115,50.79,45050,-14.98,20250102,32850,16.59,20250203,46450,-17.55,20241224,25400,50.79,20241115,2.44,N,200670,500,56 억,,623845,N,N,196,N,00,N
20250306,140859,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38550,200,2,0.52,2027331600,52175,35.83,38500,39500,38300,49850,26850,38350,38856.93,5.56,0,-1069,41983,40166,39133,37316,36283,39650,36800,56,11500,500,28370,50,1,11229930,4329,17.44,1.92,12,0.46,2210.00,20064.00,46450,20241224,-17.01,25400,20241115,51.77,45050,-14.43,20250102,32850,17.35,20250203,46450,-17.01,20241224,25400,51.77,20241115,2.44,N,200670,500,56 억,,623845,N,N,196,N,00,N
20250306,130901,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38650,300,2,0.78,1773119225,45573,31.29,38500,39500,38300,49850,26850,38350,38907.93,5.56,0,-2745,41983,40166,39133,37316,36283,39650,36800,56,11500,500,28370,50,1,11229930,4340,17.49,1.93,12,0.41,2210.00,20064.00,46450,20241224,-16.79,25400,20241115,52.17,45050,-14.21,20250102,32850,17.66,20250203,46450,-16.79,20241224,25400,52.17,20241115,2.44,N,200670,500,56 억,,623845,N,N,196,N,00,N
20250306,120900,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38850,500,2,1.30,1622804200,41689,28.63,38500,39500,38300,49850,26850,38350,38927.23,5.56,0,-2398,41983,40166,39133,37316,36283,39650,36800,56,11500,500,28370,50,1,11229930,4363,17.58,1.94,12,0.37,2210.00,20064.00,46450,20241224,-16.36,25400,20241115,52.95,45050,-13.76,20250102,32850,18.26,20250203,46450,-16.36,20241224,25400,52.95,20241115,2.44,N,200670,500,56 억,,623845,N,N,196,N,00,N
20250306,110857,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38950,600,2,1.56,1448766450,37211,25.55,38500,39500,38300,49850,26850,38350,38934.72,5.56,0,-1675,41983,40166,39133,37316,36283,39650,36800,56,11500,500,28370,50,1,11229930,4374,17.62,1.94,12,0.33,2210.00,20064.00,46450,20241224,-16.15,25400,20241115,53.35,45050,-13.54,20250102,32850,18.57,20250203,46450,-16.15,20241224,25400,53.35,20241115,2.44,N,200670,500,56 억,,623845,N,N,196,N,00,N
20250306,100859,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39000,650,2,1.69,1180019575,30311,20.81,38500,39500,38300,49850,26850,38350,38931.50,5.56,0,-2082,41983,40166,39133,37316,36283,39650,36800,56,11500,500,28370,50,1,11229930,4380,17.65,1.94,12,0.27,2210.00,20064.00,46450,20241224,-16.04,25400,20241115,53.54,45050,-13.43,20250102,32850,18.72,20250203,46450,-16.04,20241224,25400,53.54,20241115,2.44,N,200670,500,56 억,,623845,N,N,196,N,00,N
20250306,090902,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38450,100,2,0.26,119096150,3100,2.13,38500,38700,38300,49850,26850,38350,38419.39,5.56,0,-863,41983,40166,39133,37316,36283,39650,36800,56,11500,500,28370,50,1,11229930,4318,17.40,1.92,12,0.03,2210.00,20064.00,46450,20241224,-17.22,25400,20241115,51.38,45050,-14.65,20250102,32850,17.05,20250203,46450,-17.22,20241224,25400,51.38,20241115,2.44,N,200670,500,56 억,,623845,N,N,196,N,00,N
20250305,160850,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38350,-800,5,-2.04,5693721150,145030,107.36,39300,40950,38100,50800,27450,39150,39260.36,5.64,0,-7742,41516,40332,38316,37132,35116,40925,37725,56,11650,500,28970,50,1,11229930,4307,17.35,1.91,12,1.29,2210.00,20064.00,46450,20241224,-17.44,25400,20241115,50.98,45050,-14.87,20250102,32850,16.74,20250203,46450,-17.44,20241224,25400,50.98,20241115,2.52,N,200670,500,56 억,,632926,N,N,196,N,00,N
20250305,150854,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38500,-650,5,-1.66,5440063900,138416,102.46,39300,40950,38100,50800,27450,39150,39302.28,5.64,0,-9447,41516,40332,38316,37132,35116,40925,37725,56,11650,500,28970,50,1,11229930,4324,17.42,1.92,12,1.23,2210.00,20064.00,46450,20241224,-17.12,25400,20241115,51.57,45050,-14.54,20250102,32850,17.20,20250203,46450,-17.12,20241224,25400,51.57,20241115,2.52,N,200670,500,56 억,,632926,N,N,174,N,00,N
20250305,140852,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38250,-900,5,-2.30,4924826425,125046,92.56,39300,40950,38100,50800,27450,39150,39384.12,5.64,0,-4555,41516,40332,38316,37132,35116,40925,37725,56,11650,500,28970,50,1,11229930,4295,17.31,1.91,12,1.11,2210.00,20064.00,46450,20241224,-17.65,25400,20241115,50.59,45050,-15.09,20250102,32850,16.44,20250203,46450,-17.65,20241224,25400,50.59,20241115,2.52,N,200670,500,56 억,,632926,N,N,174,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 160901 55 60.00 KOSDAQ 제약 N N N Y 60 N 38350 0 3 0.00 2633788625 68001 46.69 38500 39500 38200 49850 26850 38350 38731.95 5.56 0 2766 41983 40166 39133 37316 36283 39650 36800 56 11500 500 28370 50 1 11229930 4307 17.35 1.91 12 0.61 2210.00 20064.00 46450 20241224 -17.44 25400 20241115 50.98 45050 -14.87 20250102 32850 16.74 20250203 46450 -17.44 20241224 25400 50.98 20241115 2.44 N 200670 500 56 억 623845 N N 12 N 00 N
3 20250306 150900 55 60.00 KOSDAQ 제약 N N N Y 60 N 38300 -50 5 -0.13 2488221475 64197 44.08 38500 39500 38250 49850 26850 38350 38759.52 5.56 0 1129 41983 40166 39133 37316 36283 39650 36800 56 11500 500 28370 50 1 11229930 4301 17.33 1.91 12 0.57 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 2.44 N 200670 500 56 억 623845 N N 196 N 00 N
4 20250306 140859 55 60.00 KOSDAQ 제약 N N N Y 60 N 38550 200 2 0.52 2027331600 52175 35.83 38500 39500 38300 49850 26850 38350 38856.93 5.56 0 -1069 41983 40166 39133 37316 36283 39650 36800 56 11500 500 28370 50 1 11229930 4329 17.44 1.92 12 0.46 2210.00 20064.00 46450 20241224 -17.01 25400 20241115 51.77 45050 -14.43 20250102 32850 17.35 20250203 46450 -17.01 20241224 25400 51.77 20241115 2.44 N 200670 500 56 억 623845 N N 196 N 00 N
5 20250306 130901 55 60.00 KOSDAQ 제약 N N N Y 60 N 38650 300 2 0.78 1773119225 45573 31.29 38500 39500 38300 49850 26850 38350 38907.93 5.56 0 -2745 41983 40166 39133 37316 36283 39650 36800 56 11500 500 28370 50 1 11229930 4340 17.49 1.93 12 0.41 2210.00 20064.00 46450 20241224 -16.79 25400 20241115 52.17 45050 -14.21 20250102 32850 17.66 20250203 46450 -16.79 20241224 25400 52.17 20241115 2.44 N 200670 500 56 억 623845 N N 196 N 00 N
6 20250306 120900 55 60.00 KOSDAQ 제약 N N N Y 60 N 38850 500 2 1.30 1622804200 41689 28.63 38500 39500 38300 49850 26850 38350 38927.23 5.56 0 -2398 41983 40166 39133 37316 36283 39650 36800 56 11500 500 28370 50 1 11229930 4363 17.58 1.94 12 0.37 2210.00 20064.00 46450 20241224 -16.36 25400 20241115 52.95 45050 -13.76 20250102 32850 18.26 20250203 46450 -16.36 20241224 25400 52.95 20241115 2.44 N 200670 500 56 억 623845 N N 196 N 00 N
7 20250306 110857 55 60.00 KOSDAQ 제약 N N N Y 60 N 38950 600 2 1.56 1448766450 37211 25.55 38500 39500 38300 49850 26850 38350 38934.72 5.56 0 -1675 41983 40166 39133 37316 36283 39650 36800 56 11500 500 28370 50 1 11229930 4374 17.62 1.94 12 0.33 2210.00 20064.00 46450 20241224 -16.15 25400 20241115 53.35 45050 -13.54 20250102 32850 18.57 20250203 46450 -16.15 20241224 25400 53.35 20241115 2.44 N 200670 500 56 억 623845 N N 196 N 00 N
8 20250306 100859 55 60.00 KOSDAQ 제약 N N N Y 60 N 39000 650 2 1.69 1180019575 30311 20.81 38500 39500 38300 49850 26850 38350 38931.50 5.56 0 -2082 41983 40166 39133 37316 36283 39650 36800 56 11500 500 28370 50 1 11229930 4380 17.65 1.94 12 0.27 2210.00 20064.00 46450 20241224 -16.04 25400 20241115 53.54 45050 -13.43 20250102 32850 18.72 20250203 46450 -16.04 20241224 25400 53.54 20241115 2.44 N 200670 500 56 억 623845 N N 196 N 00 N
9 20250306 090902 55 60.00 KOSDAQ 제약 N N N Y 60 N 38450 100 2 0.26 119096150 3100 2.13 38500 38700 38300 49850 26850 38350 38419.39 5.56 0 -863 41983 40166 39133 37316 36283 39650 36800 56 11500 500 28370 50 1 11229930 4318 17.40 1.92 12 0.03 2210.00 20064.00 46450 20241224 -17.22 25400 20241115 51.38 45050 -14.65 20250102 32850 17.05 20250203 46450 -17.22 20241224 25400 51.38 20241115 2.44 N 200670 500 56 억 623845 N N 196 N 00 N
10 20250305 160850 55 60.00 KOSDAQ 제약 N N N Y 60 N 38350 -800 5 -2.04 5693721150 145030 107.36 39300 40950 38100 50800 27450 39150 39260.36 5.64 0 -7742 41516 40332 38316 37132 35116 40925 37725 56 11650 500 28970 50 1 11229930 4307 17.35 1.91 12 1.29 2210.00 20064.00 46450 20241224 -17.44 25400 20241115 50.98 45050 -14.87 20250102 32850 16.74 20250203 46450 -17.44 20241224 25400 50.98 20241115 2.52 N 200670 500 56 억 632926 N N 196 N 00 N
11 20250305 150854 55 60.00 KOSDAQ 제약 N N N Y 60 N 38500 -650 5 -1.66 5440063900 138416 102.46 39300 40950 38100 50800 27450 39150 39302.28 5.64 0 -9447 41516 40332 38316 37132 35116 40925 37725 56 11650 500 28970 50 1 11229930 4324 17.42 1.92 12 1.23 2210.00 20064.00 46450 20241224 -17.12 25400 20241115 51.57 45050 -14.54 20250102 32850 17.20 20250203 46450 -17.12 20241224 25400 51.57 20241115 2.52 N 200670 500 56 억 632926 N N 174 N 00 N
12 20250305 140852 55 60.00 KOSDAQ 제약 N N N Y 60 N 38250 -900 5 -2.30 4924826425 125046 92.56 39300 40950 38100 50800 27450 39150 39384.12 5.64 0 -4555 41516 40332 38316 37132 35116 40925 37725 56 11650 500 28970 50 1 11229930 4295 17.31 1.91 12 1.11 2210.00 20064.00 46450 20241224 -17.65 25400 20241115 50.59 45050 -15.09 20250102 32850 16.44 20250203 46450 -17.65 20241224 25400 50.59 20241115 2.52 N 200670 500 56 억 632926 N N 174 N 00 N