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
206640/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
20250306,160907,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15140,200,2,1.34,942593645,62094,55.69,15100,15340,15000,19420,10460,14940,15180.11,2.57,0,6803,15440,15190,15030,14780,14620,15315,14905,235,4480,1000,10750,10,1,23486560,3556,13.70,1.71,12,0.26,1105.00,8846.00,21050,20240819,-28.08,13350,20241022,13.41,18070,-16.21,20250106,14810,2.23,20250304,21050,-28.08,20240819,13350,13.41,20241022,5.21,N,206640,1000,234 억,,603390,N,N,81,N,00,N
20250306,150907,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15050,110,2,0.74,919543620,60568,54.32,15100,15340,15000,19420,10460,14940,15182.00,2.57,0,7135,15440,15190,15030,14780,14620,15315,14905,235,4480,1000,10750,10,1,23486560,3535,13.62,1.70,12,0.26,1105.00,8846.00,21050,20240819,-28.50,13350,20241022,12.73,18070,-16.71,20250106,14810,1.62,20250304,21050,-28.50,20240819,13350,12.73,20241022,5.21,N,206640,1000,234 억,,603390,N,N,308,N,00,N
20250306,140905,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15090,150,2,1.00,873701670,57529,51.59,15100,15340,15000,19420,10460,14940,15187.15,2.57,0,9540,15440,15190,15030,14780,14620,15315,14905,235,4480,1000,10750,10,1,23486560,3544,13.66,1.71,12,0.24,1105.00,8846.00,21050,20240819,-28.31,13350,20241022,13.03,18070,-16.49,20250106,14810,1.89,20250304,21050,-28.31,20240819,13350,13.03,20241022,5.21,N,206640,1000,234 억,,603390,N,N,308,N,00,N
20250306,130907,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15130,190,2,1.27,828617150,54548,48.92,15100,15340,15000,19420,10460,14940,15190.61,2.57,0,10251,15440,15190,15030,14780,14620,15315,14905,235,4480,1000,10750,10,1,23486560,3554,13.69,1.71,12,0.23,1105.00,8846.00,21050,20240819,-28.12,13350,20241022,13.33,18070,-16.27,20250106,14810,2.16,20250304,21050,-28.12,20240819,13350,13.33,20241022,5.21,N,206640,1000,234 억,,603390,N,N,308,N,00,N
20250306,120906,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15140,200,2,1.34,675029000,44388,39.81,15100,15340,15000,19420,10460,14940,15207.47,2.57,0,5673,15440,15190,15030,14780,14620,15315,14905,235,4480,1000,10750,10,1,23486560,3556,13.70,1.71,12,0.19,1105.00,8846.00,21050,20240819,-28.08,13350,20241022,13.41,18070,-16.21,20250106,14810,2.23,20250304,21050,-28.08,20240819,13350,13.41,20241022,5.21,N,206640,1000,234 억,,603390,N,N,308,N,00,N
20250306,110903,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15190,250,2,1.67,602549380,39607,35.52,15100,15340,15000,19420,10460,14940,15213.20,2.57,0,4611,15440,15190,15030,14780,14620,15315,14905,235,4480,1000,10750,10,1,23486560,3568,13.75,1.72,12,0.17,1105.00,8846.00,21050,20240819,-27.84,13350,20241022,13.78,18070,-15.94,20250106,14810,2.57,20250304,21050,-27.84,20240819,13350,13.78,20241022,5.21,N,206640,1000,234 억,,603390,N,N,308,N,00,N
20250306,100905,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15230,290,2,1.94,399111990,26224,23.52,15100,15340,15000,19420,10460,14940,15219.34,2.57,0,666,15440,15190,15030,14780,14620,15315,14905,235,4480,1000,10750,10,1,23486560,3577,13.78,1.72,12,0.11,1105.00,8846.00,21050,20240819,-27.65,13350,20241022,14.08,18070,-15.72,20250106,14810,2.84,20250304,21050,-27.65,20240819,13350,14.08,20241022,5.21,N,206640,1000,234 억,,603390,N,N,308,N,00,N
20250306,090908,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15220,280,2,1.87,128589350,8459,7.59,15100,15270,15090,19420,10460,14940,15201.48,2.57,0,-1832,15440,15190,15030,14780,14620,15315,14905,235,4480,1000,10750,10,1,23486560,3575,13.77,1.72,12,0.04,1105.00,8846.00,21050,20240819,-27.70,13350,20241022,14.01,18070,-15.77,20250106,14810,2.77,20250304,21050,-27.70,20240819,13350,14.01,20241022,5.21,N,206640,1000,234 억,,603390,N,N,308,N,00,N
20250305,160856,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14940,100,2,0.67,1673846185,111504,110.95,14900,15280,14870,19290,10390,14840,15011.54,2.48,0,20808,15633,15236,15023,14626,14413,15435,14825,235,4450,1000,10680,10,1,23486560,3509,13.52,1.69,12,0.47,1105.00,8846.00,21050,20240819,-29.03,13350,20241022,11.91,18070,-17.32,20250106,14810,0.88,20250304,21050,-29.03,20240819,13350,11.91,20241022,5.21,N,206640,1000,234 억,,582686,N,N,308,N,00,N
20250305,150900,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14990,150,2,1.01,1606433575,106995,106.46,14900,15280,14870,19290,10390,14840,15014.10,2.48,0,19151,15633,15236,15023,14626,14413,15435,14825,235,4450,1000,10680,10,1,23486560,3521,13.57,1.69,12,0.46,1105.00,8846.00,21050,20240819,-28.79,13350,20241022,12.28,18070,-17.04,20250106,14810,1.22,20250304,21050,-28.79,20240819,13350,12.28,20241022,5.21,N,206640,1000,234 억,,582686,N,N,85,N,00,N
20250305,140858,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14990,150,2,1.01,1385266115,92221,91.76,14900,15280,14870,19290,10390,14840,15021.16,2.48,0,13313,15633,15236,15023,14626,14413,15435,14825,235,4450,1000,10680,10,1,23486560,3521,13.57,1.69,12,0.39,1105.00,8846.00,21050,20240819,-28.79,13350,20241022,12.28,18070,-17.04,20250106,14810,1.22,20250304,21050,-28.79,20240819,13350,12.28,20241022,5.21,N,206640,1000,234 억,,582686,N,N,85,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 160907 55 40.00 KOSDAQ 제약 N N N Y 40 N 15140 200 2 1.34 942593645 62094 55.69 15100 15340 15000 19420 10460 14940 15180.11 2.57 0 6803 15440 15190 15030 14780 14620 15315 14905 235 4480 1000 10750 10 1 23486560 3556 13.70 1.71 12 0.26 1105.00 8846.00 21050 20240819 -28.08 13350 20241022 13.41 18070 -16.21 20250106 14810 2.23 20250304 21050 -28.08 20240819 13350 13.41 20241022 5.21 N 206640 1000 234 억 603390 N N 81 N 00 N
3 20250306 150907 55 40.00 KOSDAQ 제약 N N N Y 40 N 15050 110 2 0.74 919543620 60568 54.32 15100 15340 15000 19420 10460 14940 15182.00 2.57 0 7135 15440 15190 15030 14780 14620 15315 14905 235 4480 1000 10750 10 1 23486560 3535 13.62 1.70 12 0.26 1105.00 8846.00 21050 20240819 -28.50 13350 20241022 12.73 18070 -16.71 20250106 14810 1.62 20250304 21050 -28.50 20240819 13350 12.73 20241022 5.21 N 206640 1000 234 억 603390 N N 308 N 00 N
4 20250306 140905 55 40.00 KOSDAQ 제약 N N N Y 40 N 15090 150 2 1.00 873701670 57529 51.59 15100 15340 15000 19420 10460 14940 15187.15 2.57 0 9540 15440 15190 15030 14780 14620 15315 14905 235 4480 1000 10750 10 1 23486560 3544 13.66 1.71 12 0.24 1105.00 8846.00 21050 20240819 -28.31 13350 20241022 13.03 18070 -16.49 20250106 14810 1.89 20250304 21050 -28.31 20240819 13350 13.03 20241022 5.21 N 206640 1000 234 억 603390 N N 308 N 00 N
5 20250306 130907 55 40.00 KOSDAQ 제약 N N N Y 40 N 15130 190 2 1.27 828617150 54548 48.92 15100 15340 15000 19420 10460 14940 15190.61 2.57 0 10251 15440 15190 15030 14780 14620 15315 14905 235 4480 1000 10750 10 1 23486560 3554 13.69 1.71 12 0.23 1105.00 8846.00 21050 20240819 -28.12 13350 20241022 13.33 18070 -16.27 20250106 14810 2.16 20250304 21050 -28.12 20240819 13350 13.33 20241022 5.21 N 206640 1000 234 억 603390 N N 308 N 00 N
6 20250306 120906 55 40.00 KOSDAQ 제약 N N N Y 40 N 15140 200 2 1.34 675029000 44388 39.81 15100 15340 15000 19420 10460 14940 15207.47 2.57 0 5673 15440 15190 15030 14780 14620 15315 14905 235 4480 1000 10750 10 1 23486560 3556 13.70 1.71 12 0.19 1105.00 8846.00 21050 20240819 -28.08 13350 20241022 13.41 18070 -16.21 20250106 14810 2.23 20250304 21050 -28.08 20240819 13350 13.41 20241022 5.21 N 206640 1000 234 억 603390 N N 308 N 00 N
7 20250306 110903 55 40.00 KOSDAQ 제약 N N N Y 40 N 15190 250 2 1.67 602549380 39607 35.52 15100 15340 15000 19420 10460 14940 15213.20 2.57 0 4611 15440 15190 15030 14780 14620 15315 14905 235 4480 1000 10750 10 1 23486560 3568 13.75 1.72 12 0.17 1105.00 8846.00 21050 20240819 -27.84 13350 20241022 13.78 18070 -15.94 20250106 14810 2.57 20250304 21050 -27.84 20240819 13350 13.78 20241022 5.21 N 206640 1000 234 억 603390 N N 308 N 00 N
8 20250306 100905 55 40.00 KOSDAQ 제약 N N N Y 40 N 15230 290 2 1.94 399111990 26224 23.52 15100 15340 15000 19420 10460 14940 15219.34 2.57 0 666 15440 15190 15030 14780 14620 15315 14905 235 4480 1000 10750 10 1 23486560 3577 13.78 1.72 12 0.11 1105.00 8846.00 21050 20240819 -27.65 13350 20241022 14.08 18070 -15.72 20250106 14810 2.84 20250304 21050 -27.65 20240819 13350 14.08 20241022 5.21 N 206640 1000 234 억 603390 N N 308 N 00 N
9 20250306 090908 55 40.00 KOSDAQ 제약 N N N Y 40 N 15220 280 2 1.87 128589350 8459 7.59 15100 15270 15090 19420 10460 14940 15201.48 2.57 0 -1832 15440 15190 15030 14780 14620 15315 14905 235 4480 1000 10750 10 1 23486560 3575 13.77 1.72 12 0.04 1105.00 8846.00 21050 20240819 -27.70 13350 20241022 14.01 18070 -15.77 20250106 14810 2.77 20250304 21050 -27.70 20240819 13350 14.01 20241022 5.21 N 206640 1000 234 억 603390 N N 308 N 00 N
10 20250305 160856 55 40.00 KOSDAQ 제약 N N N Y 40 N 14940 100 2 0.67 1673846185 111504 110.95 14900 15280 14870 19290 10390 14840 15011.54 2.48 0 20808 15633 15236 15023 14626 14413 15435 14825 235 4450 1000 10680 10 1 23486560 3509 13.52 1.69 12 0.47 1105.00 8846.00 21050 20240819 -29.03 13350 20241022 11.91 18070 -17.32 20250106 14810 0.88 20250304 21050 -29.03 20240819 13350 11.91 20241022 5.21 N 206640 1000 234 억 582686 N N 308 N 00 N
11 20250305 150900 55 40.00 KOSDAQ 제약 N N N Y 40 N 14990 150 2 1.01 1606433575 106995 106.46 14900 15280 14870 19290 10390 14840 15014.10 2.48 0 19151 15633 15236 15023 14626 14413 15435 14825 235 4450 1000 10680 10 1 23486560 3521 13.57 1.69 12 0.46 1105.00 8846.00 21050 20240819 -28.79 13350 20241022 12.28 18070 -17.04 20250106 14810 1.22 20250304 21050 -28.79 20240819 13350 12.28 20241022 5.21 N 206640 1000 234 억 582686 N N 85 N 00 N
12 20250305 140858 55 40.00 KOSDAQ 제약 N N N Y 40 N 14990 150 2 1.01 1385266115 92221 91.76 14900 15280 14870 19290 10390 14840 15021.16 2.48 0 13313 15633 15236 15023 14626 14413 15435 14825 235 4450 1000 10680 10 1 23486560 3521 13.57 1.69 12 0.39 1105.00 8846.00 21050 20240819 -28.79 13350 20241022 12.28 18070 -17.04 20250106 14810 1.22 20250304 21050 -28.79 20240819 13350 12.28 20241022 5.21 N 206640 1000 234 억 582686 N N 85 N 00 N