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
260660/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
20250306,161004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4300,-320,5,-6.93,3815979380,853728,12.80,4620,4660,4300,6000,3235,4620,4469.90,1.19,0,-26369,5593,5106,4593,4106,3593,5350,4350,77,1380,500,2950,5,1,15327021,659,21.50,0.72,12,5.57,200.00,6013.00,6090,20240812,-29.39,3070,20241209,40.07,5940,-27.61,20250226,3400,26.47,20250203,6090,-29.39,20240812,3070,40.07,20241209,3.16,N,260660,500,76 억,,181889,N,N,0,N,00,N
20250306,151004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4355,-265,5,-5.74,3591049800,801700,12.02,4620,4660,4345,6000,3235,4620,4479.24,1.19,0,-37140,5593,5106,4593,4106,3593,5350,4350,77,1380,500,2950,5,1,15327021,667,21.77,0.72,12,5.23,200.00,6013.00,6090,20240812,-28.49,3070,20241209,41.86,5940,-26.68,20250226,3400,28.09,20250203,6090,-28.49,20240812,3070,41.86,20241209,3.16,N,260660,500,76 억,,181889,N,N,0,N,00,N
20250306,141003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4445,-175,5,-3.79,3319093286,739728,11.09,4620,4660,4390,6000,3235,4620,4486.86,1.19,0,-35916,5593,5106,4593,4106,3593,5350,4350,77,1380,500,2950,5,1,15327021,681,22.23,0.74,12,4.83,200.00,6013.00,6090,20240812,-27.01,3070,20241209,44.79,5940,-25.17,20250226,3400,30.74,20250203,6090,-27.01,20240812,3070,44.79,20241209,3.16,N,260660,500,76 억,,181889,N,N,0,N,00,N
20250306,131004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4445,-175,5,-3.79,3133677101,697807,10.46,4620,4660,4390,6000,3235,4620,4490.69,1.19,0,-32823,5593,5106,4593,4106,3593,5350,4350,77,1380,500,2950,5,1,15327021,681,22.23,0.74,12,4.55,200.00,6013.00,6090,20240812,-27.01,3070,20241209,44.79,5940,-25.17,20250226,3400,30.74,20250203,6090,-27.01,20240812,3070,44.79,20241209,3.16,N,260660,500,76 억,,181889,N,N,0,N,00,N
20250306,121004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,-155,5,-3.35,2828178801,628834,9.43,4620,4660,4390,6000,3235,4620,4497.44,1.19,0,-27568,5593,5106,4593,4106,3593,5350,4350,77,1380,500,2950,5,1,15327021,684,22.32,0.74,12,4.10,200.00,6013.00,6090,20240812,-26.68,3070,20241209,45.44,5940,-24.83,20250226,3400,31.32,20250203,6090,-26.68,20240812,3070,45.44,20241209,3.16,N,260660,500,76 억,,181889,N,N,0,N,00,N
20250306,111000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4445,-175,5,-3.79,2536844774,563994,8.45,4620,4660,4390,6000,3235,4620,4497.93,1.19,0,-17340,5593,5106,4593,4106,3593,5350,4350,77,1380,500,2950,5,1,15327021,681,22.23,0.74,12,3.68,200.00,6013.00,6090,20240812,-27.01,3070,20241209,44.79,5940,-25.17,20250226,3400,30.74,20250203,6090,-27.01,20240812,3070,44.79,20241209,3.16,N,260660,500,76 억,,181889,N,N,0,N,00,N
20250306,101002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4440,-180,5,-3.90,1711079836,381311,5.72,4620,4660,4390,6000,3235,4620,4487.25,1.19,0,-9746,5593,5106,4593,4106,3593,5350,4350,77,1380,500,2950,5,1,15327021,681,22.20,0.74,12,2.49,200.00,6013.00,6090,20240812,-27.09,3070,20241209,44.63,5940,-25.25,20250226,3400,30.59,20250203,6090,-27.09,20240812,3070,44.63,20241209,3.16,N,260660,500,76 억,,181889,N,N,0,N,00,N
20250306,091006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4470,-150,5,-3.25,743862150,163450,2.45,4620,4660,4455,6000,3235,4620,4550.88,1.19,0,-25078,5593,5106,4593,4106,3593,5350,4350,77,1380,500,2950,5,1,15327021,685,22.35,0.74,12,1.07,200.00,6013.00,6090,20240812,-26.60,3070,20241209,45.60,5940,-24.75,20250226,3400,31.47,20250203,6090,-26.60,20240812,3070,45.60,20241209,3.16,N,260660,500,76 억,,181889,N,N,0,N,00,N
20250305,160953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4620,520,2,12.68,31393176898,6619652,931.47,4080,5080,4080,5330,2870,4100,4742.57,0.54,0,87125,4753,4426,4263,3936,3773,4345,3855,77,1230,500,2620,5,1,15327021,708,23.10,0.77,12,43.19,200.00,6013.00,6090,20240812,-24.14,3070,20241209,50.49,5940,-22.22,20250226,3400,35.88,20250203,6090,-24.14,20240812,3070,50.49,20241209,2.97,N,260660,500,76 억,,82134,N,N,0,N,00,N
20250305,150956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4600,500,2,12.20,30076007073,6331361,890.90,4080,5080,4080,5330,2870,4100,4750.32,0.54,0,20995,4753,4426,4263,3936,3773,4345,3855,77,1230,500,2620,5,1,15327021,705,23.00,0.77,12,41.31,200.00,6013.00,6090,20240812,-24.47,3070,20241209,49.84,5940,-22.56,20250226,3400,35.29,20250203,6090,-24.47,20240812,3070,49.84,20241209,2.97,N,260660,500,76 억,,82134,N,N,0,N,00,N
20250305,140955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4770,670,2,16.34,16298992334,3497628,492.16,4080,4915,4080,5330,2870,4100,4660.01,0.54,0,-23084,4753,4426,4263,3936,3773,4345,3855,77,1230,500,2620,5,1,15327021,731,23.85,0.79,12,22.82,200.00,6013.00,6090,20240812,-21.67,3070,20241209,55.37,5940,-19.70,20250226,3400,40.29,20250203,6090,-21.67,20240812,3070,55.37,20241209,2.97,N,260660,500,76 억,,82134,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 161004 57 100.00 KOSDAQ 제약 N N N N N 4300 -320 5 -6.93 3815979380 853728 12.80 4620 4660 4300 6000 3235 4620 4469.90 1.19 0 -26369 5593 5106 4593 4106 3593 5350 4350 77 1380 500 2950 5 1 15327021 659 21.50 0.72 12 5.57 200.00 6013.00 6090 20240812 -29.39 3070 20241209 40.07 5940 -27.61 20250226 3400 26.47 20250203 6090 -29.39 20240812 3070 40.07 20241209 3.16 N 260660 500 76 억 181889 N N 0 N 00 N
3 20250306 151004 57 100.00 KOSDAQ 제약 N N N N N 4355 -265 5 -5.74 3591049800 801700 12.02 4620 4660 4345 6000 3235 4620 4479.24 1.19 0 -37140 5593 5106 4593 4106 3593 5350 4350 77 1380 500 2950 5 1 15327021 667 21.77 0.72 12 5.23 200.00 6013.00 6090 20240812 -28.49 3070 20241209 41.86 5940 -26.68 20250226 3400 28.09 20250203 6090 -28.49 20240812 3070 41.86 20241209 3.16 N 260660 500 76 억 181889 N N 0 N 00 N
4 20250306 141003 57 100.00 KOSDAQ 제약 N N N N N 4445 -175 5 -3.79 3319093286 739728 11.09 4620 4660 4390 6000 3235 4620 4486.86 1.19 0 -35916 5593 5106 4593 4106 3593 5350 4350 77 1380 500 2950 5 1 15327021 681 22.23 0.74 12 4.83 200.00 6013.00 6090 20240812 -27.01 3070 20241209 44.79 5940 -25.17 20250226 3400 30.74 20250203 6090 -27.01 20240812 3070 44.79 20241209 3.16 N 260660 500 76 억 181889 N N 0 N 00 N
5 20250306 131004 57 100.00 KOSDAQ 제약 N N N N N 4445 -175 5 -3.79 3133677101 697807 10.46 4620 4660 4390 6000 3235 4620 4490.69 1.19 0 -32823 5593 5106 4593 4106 3593 5350 4350 77 1380 500 2950 5 1 15327021 681 22.23 0.74 12 4.55 200.00 6013.00 6090 20240812 -27.01 3070 20241209 44.79 5940 -25.17 20250226 3400 30.74 20250203 6090 -27.01 20240812 3070 44.79 20241209 3.16 N 260660 500 76 억 181889 N N 0 N 00 N
6 20250306 121004 57 100.00 KOSDAQ 제약 N N N N N 4465 -155 5 -3.35 2828178801 628834 9.43 4620 4660 4390 6000 3235 4620 4497.44 1.19 0 -27568 5593 5106 4593 4106 3593 5350 4350 77 1380 500 2950 5 1 15327021 684 22.32 0.74 12 4.10 200.00 6013.00 6090 20240812 -26.68 3070 20241209 45.44 5940 -24.83 20250226 3400 31.32 20250203 6090 -26.68 20240812 3070 45.44 20241209 3.16 N 260660 500 76 억 181889 N N 0 N 00 N
7 20250306 111000 57 100.00 KOSDAQ 제약 N N N N N 4445 -175 5 -3.79 2536844774 563994 8.45 4620 4660 4390 6000 3235 4620 4497.93 1.19 0 -17340 5593 5106 4593 4106 3593 5350 4350 77 1380 500 2950 5 1 15327021 681 22.23 0.74 12 3.68 200.00 6013.00 6090 20240812 -27.01 3070 20241209 44.79 5940 -25.17 20250226 3400 30.74 20250203 6090 -27.01 20240812 3070 44.79 20241209 3.16 N 260660 500 76 억 181889 N N 0 N 00 N
8 20250306 101002 57 100.00 KOSDAQ 제약 N N N N N 4440 -180 5 -3.90 1711079836 381311 5.72 4620 4660 4390 6000 3235 4620 4487.25 1.19 0 -9746 5593 5106 4593 4106 3593 5350 4350 77 1380 500 2950 5 1 15327021 681 22.20 0.74 12 2.49 200.00 6013.00 6090 20240812 -27.09 3070 20241209 44.63 5940 -25.25 20250226 3400 30.59 20250203 6090 -27.09 20240812 3070 44.63 20241209 3.16 N 260660 500 76 억 181889 N N 0 N 00 N
9 20250306 091006 57 100.00 KOSDAQ 제약 N N N N N 4470 -150 5 -3.25 743862150 163450 2.45 4620 4660 4455 6000 3235 4620 4550.88 1.19 0 -25078 5593 5106 4593 4106 3593 5350 4350 77 1380 500 2950 5 1 15327021 685 22.35 0.74 12 1.07 200.00 6013.00 6090 20240812 -26.60 3070 20241209 45.60 5940 -24.75 20250226 3400 31.47 20250203 6090 -26.60 20240812 3070 45.60 20241209 3.16 N 260660 500 76 억 181889 N N 0 N 00 N
10 20250305 160953 57 100.00 KOSDAQ 제약 N N N N N 4620 520 2 12.68 31393176898 6619652 931.47 4080 5080 4080 5330 2870 4100 4742.57 0.54 0 87125 4753 4426 4263 3936 3773 4345 3855 77 1230 500 2620 5 1 15327021 708 23.10 0.77 12 43.19 200.00 6013.00 6090 20240812 -24.14 3070 20241209 50.49 5940 -22.22 20250226 3400 35.88 20250203 6090 -24.14 20240812 3070 50.49 20241209 2.97 N 260660 500 76 억 82134 N N 0 N 00 N
11 20250305 150956 57 100.00 KOSDAQ 제약 N N N N N 4600 500 2 12.20 30076007073 6331361 890.90 4080 5080 4080 5330 2870 4100 4750.32 0.54 0 20995 4753 4426 4263 3936 3773 4345 3855 77 1230 500 2620 5 1 15327021 705 23.00 0.77 12 41.31 200.00 6013.00 6090 20240812 -24.47 3070 20241209 49.84 5940 -22.56 20250226 3400 35.29 20250203 6090 -24.47 20240812 3070 49.84 20241209 2.97 N 260660 500 76 억 82134 N N 0 N 00 N
12 20250305 140955 57 100.00 KOSDAQ 제약 N N N N N 4770 670 2 16.34 16298992334 3497628 492.16 4080 4915 4080 5330 2870 4100 4660.01 0.54 0 -23084 4753 4426 4263 3936 3773 4345 3855 77 1230 500 2620 5 1 15327021 731 23.85 0.79 12 22.82 200.00 6013.00 6090 20240812 -21.67 3070 20241209 55.37 5940 -19.70 20250226 3400 40.29 20250203 6090 -21.67 20240812 3070 55.37 20241209 2.97 N 260660 500 76 억 82134 N N 0 N 00 N