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
206650/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
20250306,160908,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12200,-70,5,-0.57,1982764890,162463,82.17,12270,12370,12030,15950,8590,12270,12204.41,7.11,0,-5054,12750,12510,12280,12040,11810,12630,12160,183,3680,500,9070,10,1,36534307,4457,-32.02,3.99,12,0.44,-381.00,3055.00,18800,20241106,-35.11,9350,20240805,30.48,13170,-7.37,20250109,11000,10.91,20250205,18800,-35.11,20241106,9350,30.48,20240805,1.93,N,206650,500,182 억,,2596629,N,N,1456,N,00,N
20250306,150907,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12150,-120,5,-0.98,1876778300,153760,77.77,12270,12370,12030,15950,8590,12270,12205.89,7.11,0,-933,12750,12510,12280,12040,11810,12630,12160,183,3680,500,9070,10,1,36534307,4439,-31.89,3.98,12,0.42,-381.00,3055.00,18800,20241106,-35.37,9350,20240805,29.95,13170,-7.74,20250109,11000,10.45,20250205,18800,-35.37,20241106,9350,29.95,20240805,1.93,N,206650,500,182 억,,2596629,N,N,1456,N,00,N
20250306,140906,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12080,-190,5,-1.55,1575653985,128898,65.19,12270,12370,12030,15950,8590,12270,12224.04,7.11,0,5514,12750,12510,12280,12040,11810,12630,12160,183,3680,500,9070,10,1,36534307,4413,-31.71,3.95,12,0.35,-381.00,3055.00,18800,20241106,-35.74,9350,20240805,29.20,13170,-8.28,20250109,11000,9.82,20250205,18800,-35.74,20241106,9350,29.20,20240805,1.93,N,206650,500,182 억,,2596629,N,N,1456,N,00,N
20250306,130907,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12230,-40,5,-0.33,1055703680,86091,43.54,12270,12370,12180,15950,8590,12270,12262.65,7.11,0,10427,12750,12510,12280,12040,11810,12630,12160,183,3680,500,9070,10,1,36534307,4468,-32.10,4.00,12,0.24,-381.00,3055.00,18800,20241106,-34.95,9350,20240805,30.80,13170,-7.14,20250109,11000,11.18,20250205,18800,-34.95,20241106,9350,30.80,20240805,1.93,N,206650,500,182 억,,2596629,N,N,1456,N,00,N
20250306,120906,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12260,-10,5,-0.08,899473570,73332,37.09,12270,12370,12180,15950,8590,12270,12265.77,7.11,0,15951,12750,12510,12280,12040,11810,12630,12160,183,3680,500,9070,10,1,36534307,4479,-32.18,4.01,12,0.20,-381.00,3055.00,18800,20241106,-34.79,9350,20240805,31.12,13170,-6.91,20250109,11000,11.45,20250205,18800,-34.79,20241106,9350,31.12,20240805,1.93,N,206650,500,182 억,,2596629,N,N,1456,N,00,N
20250306,110903,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12270,0,3,0.00,809700490,66027,33.40,12270,12370,12180,15950,8590,12270,12263.17,7.11,0,14801,12750,12510,12280,12040,11810,12630,12160,183,3680,500,9070,10,1,36534307,4483,-32.20,4.02,12,0.18,-381.00,3055.00,18800,20241106,-34.73,9350,20240805,31.23,13170,-6.83,20250109,11000,11.55,20250205,18800,-34.73,20241106,9350,31.23,20240805,1.93,N,206650,500,182 억,,2596629,N,N,1456,N,00,N
20250306,100905,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12240,-30,5,-0.24,415378680,33926,17.16,12270,12350,12180,15950,8590,12270,12243.67,7.11,0,857,12750,12510,12280,12040,11810,12630,12160,183,3680,500,9070,10,1,36534307,4472,-32.13,4.01,12,0.09,-381.00,3055.00,18800,20241106,-34.89,9350,20240805,30.91,13170,-7.06,20250109,11000,11.27,20250205,18800,-34.89,20241106,9350,30.91,20240805,1.93,N,206650,500,182 억,,2596629,N,N,1456,N,00,N
20250306,090909,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12230,-40,5,-0.33,83002810,6785,3.43,12270,12300,12180,15950,8590,12270,12233.28,7.11,0,-2351,12750,12510,12280,12040,11810,12630,12160,183,3680,500,9070,10,1,36534307,4468,-32.10,4.00,12,0.02,-381.00,3055.00,18800,20241106,-34.95,9350,20240805,30.80,13170,-7.14,20250109,11000,11.18,20250205,18800,-34.95,20241106,9350,30.80,20240805,1.93,N,206650,500,182 억,,2596629,N,N,1456,N,00,N
20250305,160856,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12270,50,2,0.41,2433678945,197553,113.07,12050,12520,12050,15880,8560,12220,12319.22,7.18,0,-28053,12580,12400,12150,11970,11720,12275,11845,183,3660,500,9040,10,1,36534307,4483,-32.20,4.02,12,0.54,-381.00,3055.00,18800,20241106,-34.73,9350,20240805,31.23,13170,-6.83,20250109,11000,11.55,20250205,18800,-34.73,20241106,9350,31.23,20240805,1.97,N,206650,500,182 억,,2624641,N,N,1456,N,00,N
20250305,150900,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12280,60,2,0.49,2268552955,184076,105.36,12050,12520,12050,15880,8560,12220,12324.02,7.18,0,-23653,12580,12400,12150,11970,11720,12275,11845,183,3660,500,9040,10,1,36534307,4486,-32.23,4.02,12,0.50,-381.00,3055.00,18800,20241106,-34.68,9350,20240805,31.34,13170,-6.76,20250109,11000,11.64,20250205,18800,-34.68,20241106,9350,31.34,20240805,1.97,N,206650,500,182 억,,2624641,N,N,12,N,00,N
20250305,140859,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12180,-40,5,-0.33,1977885735,160336,91.77,12050,12520,12050,15880,8560,12220,12335.90,7.18,0,-20378,12580,12400,12150,11970,11720,12275,11845,183,3660,500,9040,10,1,36534307,4450,-31.97,3.99,12,0.44,-381.00,3055.00,18800,20241106,-35.21,9350,20240805,30.27,13170,-7.52,20250109,11000,10.73,20250205,18800,-35.21,20241106,9350,30.27,20240805,1.97,N,206650,500,182 억,,2624641,N,N,12,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 160908 55 60.00 KOSDAQ 제약 N N N Y 60 N 12200 -70 5 -0.57 1982764890 162463 82.17 12270 12370 12030 15950 8590 12270 12204.41 7.11 0 -5054 12750 12510 12280 12040 11810 12630 12160 183 3680 500 9070 10 1 36534307 4457 -32.02 3.99 12 0.44 -381.00 3055.00 18800 20241106 -35.11 9350 20240805 30.48 13170 -7.37 20250109 11000 10.91 20250205 18800 -35.11 20241106 9350 30.48 20240805 1.93 N 206650 500 182 억 2596629 N N 1456 N 00 N
3 20250306 150907 55 60.00 KOSDAQ 제약 N N N Y 60 N 12150 -120 5 -0.98 1876778300 153760 77.77 12270 12370 12030 15950 8590 12270 12205.89 7.11 0 -933 12750 12510 12280 12040 11810 12630 12160 183 3680 500 9070 10 1 36534307 4439 -31.89 3.98 12 0.42 -381.00 3055.00 18800 20241106 -35.37 9350 20240805 29.95 13170 -7.74 20250109 11000 10.45 20250205 18800 -35.37 20241106 9350 29.95 20240805 1.93 N 206650 500 182 억 2596629 N N 1456 N 00 N
4 20250306 140906 55 60.00 KOSDAQ 제약 N N N Y 60 N 12080 -190 5 -1.55 1575653985 128898 65.19 12270 12370 12030 15950 8590 12270 12224.04 7.11 0 5514 12750 12510 12280 12040 11810 12630 12160 183 3680 500 9070 10 1 36534307 4413 -31.71 3.95 12 0.35 -381.00 3055.00 18800 20241106 -35.74 9350 20240805 29.20 13170 -8.28 20250109 11000 9.82 20250205 18800 -35.74 20241106 9350 29.20 20240805 1.93 N 206650 500 182 억 2596629 N N 1456 N 00 N
5 20250306 130907 55 60.00 KOSDAQ 제약 N N N Y 60 N 12230 -40 5 -0.33 1055703680 86091 43.54 12270 12370 12180 15950 8590 12270 12262.65 7.11 0 10427 12750 12510 12280 12040 11810 12630 12160 183 3680 500 9070 10 1 36534307 4468 -32.10 4.00 12 0.24 -381.00 3055.00 18800 20241106 -34.95 9350 20240805 30.80 13170 -7.14 20250109 11000 11.18 20250205 18800 -34.95 20241106 9350 30.80 20240805 1.93 N 206650 500 182 억 2596629 N N 1456 N 00 N
6 20250306 120906 55 60.00 KOSDAQ 제약 N N N Y 60 N 12260 -10 5 -0.08 899473570 73332 37.09 12270 12370 12180 15950 8590 12270 12265.77 7.11 0 15951 12750 12510 12280 12040 11810 12630 12160 183 3680 500 9070 10 1 36534307 4479 -32.18 4.01 12 0.20 -381.00 3055.00 18800 20241106 -34.79 9350 20240805 31.12 13170 -6.91 20250109 11000 11.45 20250205 18800 -34.79 20241106 9350 31.12 20240805 1.93 N 206650 500 182 억 2596629 N N 1456 N 00 N
7 20250306 110903 55 60.00 KOSDAQ 제약 N N N Y 60 N 12270 0 3 0.00 809700490 66027 33.40 12270 12370 12180 15950 8590 12270 12263.17 7.11 0 14801 12750 12510 12280 12040 11810 12630 12160 183 3680 500 9070 10 1 36534307 4483 -32.20 4.02 12 0.18 -381.00 3055.00 18800 20241106 -34.73 9350 20240805 31.23 13170 -6.83 20250109 11000 11.55 20250205 18800 -34.73 20241106 9350 31.23 20240805 1.93 N 206650 500 182 억 2596629 N N 1456 N 00 N
8 20250306 100905 55 60.00 KOSDAQ 제약 N N N Y 60 N 12240 -30 5 -0.24 415378680 33926 17.16 12270 12350 12180 15950 8590 12270 12243.67 7.11 0 857 12750 12510 12280 12040 11810 12630 12160 183 3680 500 9070 10 1 36534307 4472 -32.13 4.01 12 0.09 -381.00 3055.00 18800 20241106 -34.89 9350 20240805 30.91 13170 -7.06 20250109 11000 11.27 20250205 18800 -34.89 20241106 9350 30.91 20240805 1.93 N 206650 500 182 억 2596629 N N 1456 N 00 N
9 20250306 090909 55 60.00 KOSDAQ 제약 N N N Y 60 N 12230 -40 5 -0.33 83002810 6785 3.43 12270 12300 12180 15950 8590 12270 12233.28 7.11 0 -2351 12750 12510 12280 12040 11810 12630 12160 183 3680 500 9070 10 1 36534307 4468 -32.10 4.00 12 0.02 -381.00 3055.00 18800 20241106 -34.95 9350 20240805 30.80 13170 -7.14 20250109 11000 11.18 20250205 18800 -34.95 20241106 9350 30.80 20240805 1.93 N 206650 500 182 억 2596629 N N 1456 N 00 N
10 20250305 160856 55 60.00 KOSDAQ 제약 N N N Y 60 N 12270 50 2 0.41 2433678945 197553 113.07 12050 12520 12050 15880 8560 12220 12319.22 7.18 0 -28053 12580 12400 12150 11970 11720 12275 11845 183 3660 500 9040 10 1 36534307 4483 -32.20 4.02 12 0.54 -381.00 3055.00 18800 20241106 -34.73 9350 20240805 31.23 13170 -6.83 20250109 11000 11.55 20250205 18800 -34.73 20241106 9350 31.23 20240805 1.97 N 206650 500 182 억 2624641 N N 1456 N 00 N
11 20250305 150900 55 60.00 KOSDAQ 제약 N N N Y 60 N 12280 60 2 0.49 2268552955 184076 105.36 12050 12520 12050 15880 8560 12220 12324.02 7.18 0 -23653 12580 12400 12150 11970 11720 12275 11845 183 3660 500 9040 10 1 36534307 4486 -32.23 4.02 12 0.50 -381.00 3055.00 18800 20241106 -34.68 9350 20240805 31.34 13170 -6.76 20250109 11000 11.64 20250205 18800 -34.68 20241106 9350 31.34 20240805 1.97 N 206650 500 182 억 2624641 N N 12 N 00 N
12 20250305 140859 55 60.00 KOSDAQ 제약 N N N Y 60 N 12180 -40 5 -0.33 1977885735 160336 91.77 12050 12520 12050 15880 8560 12220 12335.90 7.18 0 -20378 12580 12400 12150 11970 11720 12275 11845 183 3660 500 9040 10 1 36534307 4450 -31.97 3.99 12 0.44 -381.00 3055.00 18800 20241106 -35.21 9350 20240805 30.27 13170 -7.52 20250109 11000 10.73 20250205 18800 -35.21 20241106 9350 30.27 20240805 1.97 N 206650 500 182 억 2624641 N N 12 N 00 N