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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160922,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39150,-1200,5,-2.97,7068387150,181185,82.08,40350,40500,38150,52400,28250,40350,39011.89,5.90,0,-51337,41783,41066,39733,39016,37683,41425,39375,56,12050,500,29850,50,1,11229930,4397,17.71,1.95,12,1.61,2210.00,20064.00,46450,20241224,-15.72,25400,20241115,54.13,45050,-13.10,20250102,32850,19.18,20250203,46450,-15.72,20241224,25400,54.13,20241115,2.53,N,200670,500,56 억,,662865,N,N,14,N,00,N
20250313,150923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38900,-1450,5,-3.59,6768797125,173538,78.62,40350,40500,38150,52400,28250,40350,39004.70,5.90,0,-51366,41783,41066,39733,39016,37683,41425,39375,56,12050,500,29850,50,1,11229930,4368,17.60,1.94,12,1.55,2210.00,20064.00,46450,20241224,-16.25,25400,20241115,53.15,45050,-13.65,20250102,32850,18.42,20250203,46450,-16.25,20241224,25400,53.15,20241115,2.53,N,200670,500,56 억,,662865,N,N,194,N,00,N
20250313,140923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38950,-1400,5,-3.47,6142108600,157500,71.35,40350,40500,38150,52400,28250,40350,38997.51,5.90,0,-48557,41783,41066,39733,39016,37683,41425,39375,56,12050,500,29850,50,1,11229930,4374,17.62,1.94,12,1.40,2210.00,20064.00,46450,20241224,-16.15,25400,20241115,53.35,45050,-13.54,20250102,32850,18.57,20250203,46450,-16.15,20241224,25400,53.35,20241115,2.53,N,200670,500,56 억,,662865,N,N,194,N,00,N
20250313,130923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38200,-2150,5,-5.33,5050716025,129416,58.63,40350,40500,38150,52400,28250,40350,39026.98,5.90,0,-47779,41783,41066,39733,39016,37683,41425,39375,56,12050,500,29850,50,1,11229930,4290,17.29,1.90,12,1.15,2210.00,20064.00,46450,20241224,-17.76,25400,20241115,50.39,45050,-15.21,20250102,32850,16.29,20250203,46450,-17.76,20241224,25400,50.39,20241115,2.53,N,200670,500,56 억,,662865,N,N,194,N,00,N
20250313,120923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38450,-1900,5,-4.71,4308547550,110105,49.88,40350,40500,38450,52400,28250,40350,39131.26,5.90,0,-44580,41783,41066,39733,39016,37683,41425,39375,56,12050,500,29850,50,1,11229930,4318,17.40,1.92,12,0.98,2210.00,20064.00,46450,20241224,-17.22,25400,20241115,51.38,45050,-14.65,20250102,32850,17.05,20250203,46450,-17.22,20241224,25400,51.38,20241115,2.53,N,200670,500,56 억,,662865,N,N,194,N,00,N
20250313,110924,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38850,-1500,5,-3.72,3407052650,86809,39.33,40350,40500,38800,52400,28250,40350,39247.69,5.90,0,-34626,41783,41066,39733,39016,37683,41425,39375,56,12050,500,29850,50,1,11229930,4363,17.58,1.94,12,0.77,2210.00,20064.00,46450,20241224,-16.36,25400,20241115,52.95,45050,-13.76,20250102,32850,18.26,20250203,46450,-16.36,20241224,25400,52.95,20241115,2.53,N,200670,500,56 억,,662865,N,N,194,N,00,N
20250313,100922,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39100,-1250,5,-3.10,2257231250,57246,25.93,40350,40500,38950,52400,28250,40350,39430.38,5.90,0,-25497,41783,41066,39733,39016,37683,41425,39375,56,12050,500,29850,50,1,11229930,4391,17.69,1.95,12,0.51,2210.00,20064.00,46450,20241224,-15.82,25400,20241115,53.94,45050,-13.21,20250102,32850,19.03,20250203,46450,-15.82,20241224,25400,53.94,20241115,2.53,N,200670,500,56 억,,662865,N,N,194,N,00,N
20250313,090925,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39700,-650,5,-1.61,498425900,12479,5.65,40350,40500,39400,52400,28250,40350,39941.17,5.90,0,-4180,41783,41066,39733,39016,37683,41425,39375,56,12050,500,29850,50,1,11229930,4458,17.96,1.98,12,0.11,2210.00,20064.00,46450,20241224,-14.53,25400,20241115,56.30,45050,-11.88,20250102,32850,20.85,20250203,46450,-14.53,20241224,25400,56.30,20241115,2.53,N,200670,500,56 억,,662865,N,N,194,N,00,N
20250312,160918,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,40350,2050,2,5.35,8745607025,219268,130.88,38600,40450,38400,49750,26850,38300,39885.13,6.00,0,-10472,40000,39150,38050,37200,36100,39575,37625,56,11450,500,28340,50,1,11229930,4531,18.26,2.01,12,1.95,2210.00,20064.00,46450,20241224,-13.13,25400,20241115,58.86,45050,-10.43,20250102,32850,22.83,20250203,46450,-13.13,20241224,25400,58.86,20241115,2.54,N,200670,500,56 억,,673921,N,N,194,N,00,N
20250312,150919,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,40300,2000,2,5.22,8457448825,212118,126.62,38600,40450,38400,49750,26850,38300,39871.47,6.00,0,-9346,40000,39150,38050,37200,36100,39575,37625,56,11450,500,28340,50,1,11229930,4526,18.24,2.01,12,1.89,2210.00,20064.00,46450,20241224,-13.24,25400,20241115,58.66,45050,-10.54,20250102,32850,22.68,20250203,46450,-13.24,20241224,25400,58.66,20241115,2.54,N,200670,500,56 억,,673921,N,N,0,N,00,N
20250312,140917,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39900,1600,2,4.18,7142484225,179269,107.01,38600,40450,38400,49750,26850,38300,39842.31,6.00,0,-2242,40000,39150,38050,37200,36100,39575,37625,56,11450,500,28340,50,1,11229930,4481,18.05,1.99,12,1.60,2210.00,20064.00,46450,20241224,-14.10,25400,20241115,57.09,45050,-11.43,20250102,32850,21.46,20250203,46450,-14.10,20241224,25400,57.09,20241115,2.54,N,200670,500,56 억,,673921,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 20250313 160922 55 60.00 KOSDAQ 제약 N N N Y 60 N 39150 -1200 5 -2.97 7068387150 181185 82.08 40350 40500 38150 52400 28250 40350 39011.89 5.90 0 -51337 41783 41066 39733 39016 37683 41425 39375 56 12050 500 29850 50 1 11229930 4397 17.71 1.95 12 1.61 2210.00 20064.00 46450 20241224 -15.72 25400 20241115 54.13 45050 -13.10 20250102 32850 19.18 20250203 46450 -15.72 20241224 25400 54.13 20241115 2.53 N 200670 500 56 억 662865 N N 14 N 00 N
3 20250313 150923 55 60.00 KOSDAQ 제약 N N N Y 60 N 38900 -1450 5 -3.59 6768797125 173538 78.62 40350 40500 38150 52400 28250 40350 39004.70 5.90 0 -51366 41783 41066 39733 39016 37683 41425 39375 56 12050 500 29850 50 1 11229930 4368 17.60 1.94 12 1.55 2210.00 20064.00 46450 20241224 -16.25 25400 20241115 53.15 45050 -13.65 20250102 32850 18.42 20250203 46450 -16.25 20241224 25400 53.15 20241115 2.53 N 200670 500 56 억 662865 N N 194 N 00 N
4 20250313 140923 55 60.00 KOSDAQ 제약 N N N Y 60 N 38950 -1400 5 -3.47 6142108600 157500 71.35 40350 40500 38150 52400 28250 40350 38997.51 5.90 0 -48557 41783 41066 39733 39016 37683 41425 39375 56 12050 500 29850 50 1 11229930 4374 17.62 1.94 12 1.40 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 2.53 N 200670 500 56 억 662865 N N 194 N 00 N
5 20250313 130923 55 60.00 KOSDAQ 제약 N N N Y 60 N 38200 -2150 5 -5.33 5050716025 129416 58.63 40350 40500 38150 52400 28250 40350 39026.98 5.90 0 -47779 41783 41066 39733 39016 37683 41425 39375 56 12050 500 29850 50 1 11229930 4290 17.29 1.90 12 1.15 2210.00 20064.00 46450 20241224 -17.76 25400 20241115 50.39 45050 -15.21 20250102 32850 16.29 20250203 46450 -17.76 20241224 25400 50.39 20241115 2.53 N 200670 500 56 억 662865 N N 194 N 00 N
6 20250313 120923 55 60.00 KOSDAQ 제약 N N N Y 60 N 38450 -1900 5 -4.71 4308547550 110105 49.88 40350 40500 38450 52400 28250 40350 39131.26 5.90 0 -44580 41783 41066 39733 39016 37683 41425 39375 56 12050 500 29850 50 1 11229930 4318 17.40 1.92 12 0.98 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 2.53 N 200670 500 56 억 662865 N N 194 N 00 N
7 20250313 110924 55 60.00 KOSDAQ 제약 N N N Y 60 N 38850 -1500 5 -3.72 3407052650 86809 39.33 40350 40500 38800 52400 28250 40350 39247.69 5.90 0 -34626 41783 41066 39733 39016 37683 41425 39375 56 12050 500 29850 50 1 11229930 4363 17.58 1.94 12 0.77 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 2.53 N 200670 500 56 억 662865 N N 194 N 00 N
8 20250313 100922 55 60.00 KOSDAQ 제약 N N N Y 60 N 39100 -1250 5 -3.10 2257231250 57246 25.93 40350 40500 38950 52400 28250 40350 39430.38 5.90 0 -25497 41783 41066 39733 39016 37683 41425 39375 56 12050 500 29850 50 1 11229930 4391 17.69 1.95 12 0.51 2210.00 20064.00 46450 20241224 -15.82 25400 20241115 53.94 45050 -13.21 20250102 32850 19.03 20250203 46450 -15.82 20241224 25400 53.94 20241115 2.53 N 200670 500 56 억 662865 N N 194 N 00 N
9 20250313 090925 55 60.00 KOSDAQ 제약 N N N Y 60 N 39700 -650 5 -1.61 498425900 12479 5.65 40350 40500 39400 52400 28250 40350 39941.17 5.90 0 -4180 41783 41066 39733 39016 37683 41425 39375 56 12050 500 29850 50 1 11229930 4458 17.96 1.98 12 0.11 2210.00 20064.00 46450 20241224 -14.53 25400 20241115 56.30 45050 -11.88 20250102 32850 20.85 20250203 46450 -14.53 20241224 25400 56.30 20241115 2.53 N 200670 500 56 억 662865 N N 194 N 00 N
10 20250312 160918 55 60.00 KOSDAQ 제약 N N N Y 60 N 40350 2050 2 5.35 8745607025 219268 130.88 38600 40450 38400 49750 26850 38300 39885.13 6.00 0 -10472 40000 39150 38050 37200 36100 39575 37625 56 11450 500 28340 50 1 11229930 4531 18.26 2.01 12 1.95 2210.00 20064.00 46450 20241224 -13.13 25400 20241115 58.86 45050 -10.43 20250102 32850 22.83 20250203 46450 -13.13 20241224 25400 58.86 20241115 2.54 N 200670 500 56 억 673921 N N 194 N 00 N
11 20250312 150919 55 60.00 KOSDAQ 제약 N N N Y 60 N 40300 2000 2 5.22 8457448825 212118 126.62 38600 40450 38400 49750 26850 38300 39871.47 6.00 0 -9346 40000 39150 38050 37200 36100 39575 37625 56 11450 500 28340 50 1 11229930 4526 18.24 2.01 12 1.89 2210.00 20064.00 46450 20241224 -13.24 25400 20241115 58.66 45050 -10.54 20250102 32850 22.68 20250203 46450 -13.24 20241224 25400 58.66 20241115 2.54 N 200670 500 56 억 673921 N N 0 N 00 N
12 20250312 140917 55 60.00 KOSDAQ 제약 N N N Y 60 N 39900 1600 2 4.18 7142484225 179269 107.01 38600 40450 38400 49750 26850 38300 39842.31 6.00 0 -2242 40000 39150 38050 37200 36100 39575 37625 56 11450 500 28340 50 1 11229930 4481 18.05 1.99 12 1.60 2210.00 20064.00 46450 20241224 -14.10 25400 20241115 57.09 45050 -11.43 20250102 32850 21.46 20250203 46450 -14.10 20241224 25400 57.09 20241115 2.54 N 200670 500 56 억 673921 N N 0 N 00 N