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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160956,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,42000,500,2,1.20,4409044775,107758,96.18,41600,42000,40200,53900,29050,41500,40915.29,4.87,0,7307,42833,42166,41583,40916,40333,42500,41250,56,12400,500,30710,50,1,11229930,4717,19.00,2.09,12,0.96,2210.00,20064.00,46450,20241224,-9.58,25400,20241115,65.35,45050,-6.77,20250102,32850,27.85,20250203,46450,-9.58,20241224,25400,65.35,20241115,2.88,N,200670,500,56 억,,547038,N,N,643,N,00,N
20250321,150940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,41050,-450,5,-1.08,3870927275,94896,84.70,41600,41650,40200,53900,29050,41500,40791.26,4.87,0,-603,42833,42166,41583,40916,40333,42500,41250,56,12400,500,30710,50,1,11229930,4610,18.57,2.05,12,0.85,2210.00,20064.00,46450,20241224,-11.63,25400,20241115,61.61,45050,-8.88,20250102,32850,24.96,20250203,46450,-11.63,20241224,25400,61.61,20241115,2.88,N,200670,500,56 억,,547038,N,N,132,N,00,N
20250321,140941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,41000,-500,5,-1.20,3288373300,80675,72.00,41600,41650,40200,53900,29050,41500,40760.75,4.87,0,-927,42833,42166,41583,40916,40333,42500,41250,56,12400,500,30710,50,1,11229930,4604,18.55,2.04,12,0.72,2210.00,20064.00,46450,20241224,-11.73,25400,20241115,61.42,45050,-8.99,20250102,32850,24.81,20250203,46450,-11.73,20241224,25400,61.42,20241115,2.88,N,200670,500,56 억,,547038,N,N,132,N,00,N
20250321,130942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,41050,-450,5,-1.08,2801140100,68793,61.40,41600,41650,40200,53900,29050,41500,40718.39,4.87,0,-292,42833,42166,41583,40916,40333,42500,41250,56,12400,500,30710,50,1,11229930,4610,18.57,2.05,12,0.61,2210.00,20064.00,46450,20241224,-11.63,25400,20241115,61.61,45050,-8.88,20250102,32850,24.96,20250203,46450,-11.63,20241224,25400,61.61,20241115,2.88,N,200670,500,56 억,,547038,N,N,132,N,00,N
20250321,120943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,40850,-650,5,-1.57,2365660650,58157,51.91,41600,41650,40200,53900,29050,41500,40677.14,4.87,0,-733,42833,42166,41583,40916,40333,42500,41250,56,12400,500,30710,50,1,11229930,4587,18.48,2.04,12,0.52,2210.00,20064.00,46450,20241224,-12.06,25400,20241115,60.83,45050,-9.32,20250102,32850,24.35,20250203,46450,-12.06,20241224,25400,60.83,20241115,2.88,N,200670,500,56 억,,547038,N,N,132,N,00,N
20250321,110942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,40700,-800,5,-1.93,1955561600,48099,42.93,41600,41650,40200,53900,29050,41500,40657.01,4.87,0,-1721,42833,42166,41583,40916,40333,42500,41250,56,12400,500,30710,50,1,11229930,4571,18.42,2.03,12,0.43,2210.00,20064.00,46450,20241224,-12.38,25400,20241115,60.24,45050,-9.66,20250102,32850,23.90,20250203,46450,-12.38,20241224,25400,60.24,20241115,2.88,N,200670,500,56 억,,547038,N,N,132,N,00,N
20250321,100944,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,40600,-900,5,-2.17,1220003500,29919,26.70,41600,41650,40300,53900,29050,41500,40776.88,4.87,0,-2213,42833,42166,41583,40916,40333,42500,41250,56,12400,500,30710,50,1,11229930,4559,18.37,2.02,12,0.27,2210.00,20064.00,46450,20241224,-12.59,25400,20241115,59.84,45050,-9.88,20250102,32850,23.59,20250203,46450,-12.59,20241224,25400,59.84,20241115,2.88,N,200670,500,56 억,,547038,N,N,132,N,00,N
20250321,090949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,40750,-750,5,-1.81,288703600,7056,6.30,41600,41650,40600,53900,29050,41500,40916.04,4.87,0,-1494,42833,42166,41583,40916,40333,42500,41250,56,12400,500,30710,50,1,11229930,4576,18.44,2.03,12,0.06,2210.00,20064.00,46450,20241224,-12.27,25400,20241115,60.43,45050,-9.54,20250102,32850,24.05,20250203,46450,-12.27,20241224,25400,60.43,20241115,2.88,N,200670,500,56 억,,547038,N,N,132,N,00,N
20250320,161424,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,41500,150,2,0.36,4656994975,111884,73.28,41350,42250,41000,53700,28950,41350,41623.51,4.85,0,2703,43483,42416,41683,40616,39883,42050,40250,56,12350,500,30590,50,1,11229930,4660,18.78,2.07,12,1.00,2210.00,20064.00,46450,20241224,-10.66,25400,20241115,63.39,45050,-7.88,20250102,32850,26.33,20250203,46450,-10.66,20241224,25400,63.39,20241115,2.76,N,200670,500,56 억,,544991,N,N,132,N,00,N
20250320,150939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,41600,250,2,0.60,4490992025,107890,70.67,41350,42250,41000,53700,28950,41350,41625.69,4.85,0,1994,43483,42416,41683,40616,39883,42050,40250,56,12350,500,30590,50,1,11229930,4672,18.82,2.07,12,0.96,2210.00,20064.00,46450,20241224,-10.44,25400,20241115,63.78,45050,-7.66,20250102,32850,26.64,20250203,46450,-10.44,20241224,25400,63.78,20241115,2.76,N,200670,500,56 억,,544991,N,N,146,N,00,N
20250320,140943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,41750,400,2,0.97,3886994250,93404,61.18,41350,42250,41000,53700,28950,41350,41614.90,4.85,0,2738,43483,42416,41683,40616,39883,42050,40250,56,12350,500,30590,50,1,11229930,4688,18.89,2.08,12,0.83,2210.00,20064.00,46450,20241224,-10.12,25400,20241115,64.37,45050,-7.33,20250102,32850,27.09,20250203,46450,-10.12,20241224,25400,64.37,20241115,2.76,N,200670,500,56 억,,544991,N,N,146,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 20250321 160956 55 60.00 KOSDAQ 제약 N N N Y 60 N 42000 500 2 1.20 4409044775 107758 96.18 41600 42000 40200 53900 29050 41500 40915.29 4.87 0 7307 42833 42166 41583 40916 40333 42500 41250 56 12400 500 30710 50 1 11229930 4717 19.00 2.09 12 0.96 2210.00 20064.00 46450 20241224 -9.58 25400 20241115 65.35 45050 -6.77 20250102 32850 27.85 20250203 46450 -9.58 20241224 25400 65.35 20241115 2.88 N 200670 500 56 억 547038 N N 643 N 00 N
3 20250321 150940 55 60.00 KOSDAQ 제약 N N N Y 60 N 41050 -450 5 -1.08 3870927275 94896 84.70 41600 41650 40200 53900 29050 41500 40791.26 4.87 0 -603 42833 42166 41583 40916 40333 42500 41250 56 12400 500 30710 50 1 11229930 4610 18.57 2.05 12 0.85 2210.00 20064.00 46450 20241224 -11.63 25400 20241115 61.61 45050 -8.88 20250102 32850 24.96 20250203 46450 -11.63 20241224 25400 61.61 20241115 2.88 N 200670 500 56 억 547038 N N 132 N 00 N
4 20250321 140941 55 60.00 KOSDAQ 제약 N N N Y 60 N 41000 -500 5 -1.20 3288373300 80675 72.00 41600 41650 40200 53900 29050 41500 40760.75 4.87 0 -927 42833 42166 41583 40916 40333 42500 41250 56 12400 500 30710 50 1 11229930 4604 18.55 2.04 12 0.72 2210.00 20064.00 46450 20241224 -11.73 25400 20241115 61.42 45050 -8.99 20250102 32850 24.81 20250203 46450 -11.73 20241224 25400 61.42 20241115 2.88 N 200670 500 56 억 547038 N N 132 N 00 N
5 20250321 130942 55 60.00 KOSDAQ 제약 N N N Y 60 N 41050 -450 5 -1.08 2801140100 68793 61.40 41600 41650 40200 53900 29050 41500 40718.39 4.87 0 -292 42833 42166 41583 40916 40333 42500 41250 56 12400 500 30710 50 1 11229930 4610 18.57 2.05 12 0.61 2210.00 20064.00 46450 20241224 -11.63 25400 20241115 61.61 45050 -8.88 20250102 32850 24.96 20250203 46450 -11.63 20241224 25400 61.61 20241115 2.88 N 200670 500 56 억 547038 N N 132 N 00 N
6 20250321 120943 55 60.00 KOSDAQ 제약 N N N Y 60 N 40850 -650 5 -1.57 2365660650 58157 51.91 41600 41650 40200 53900 29050 41500 40677.14 4.87 0 -733 42833 42166 41583 40916 40333 42500 41250 56 12400 500 30710 50 1 11229930 4587 18.48 2.04 12 0.52 2210.00 20064.00 46450 20241224 -12.06 25400 20241115 60.83 45050 -9.32 20250102 32850 24.35 20250203 46450 -12.06 20241224 25400 60.83 20241115 2.88 N 200670 500 56 억 547038 N N 132 N 00 N
7 20250321 110942 55 60.00 KOSDAQ 제약 N N N Y 60 N 40700 -800 5 -1.93 1955561600 48099 42.93 41600 41650 40200 53900 29050 41500 40657.01 4.87 0 -1721 42833 42166 41583 40916 40333 42500 41250 56 12400 500 30710 50 1 11229930 4571 18.42 2.03 12 0.43 2210.00 20064.00 46450 20241224 -12.38 25400 20241115 60.24 45050 -9.66 20250102 32850 23.90 20250203 46450 -12.38 20241224 25400 60.24 20241115 2.88 N 200670 500 56 억 547038 N N 132 N 00 N
8 20250321 100944 55 60.00 KOSDAQ 제약 N N N Y 60 N 40600 -900 5 -2.17 1220003500 29919 26.70 41600 41650 40300 53900 29050 41500 40776.88 4.87 0 -2213 42833 42166 41583 40916 40333 42500 41250 56 12400 500 30710 50 1 11229930 4559 18.37 2.02 12 0.27 2210.00 20064.00 46450 20241224 -12.59 25400 20241115 59.84 45050 -9.88 20250102 32850 23.59 20250203 46450 -12.59 20241224 25400 59.84 20241115 2.88 N 200670 500 56 억 547038 N N 132 N 00 N
9 20250321 090949 55 60.00 KOSDAQ 제약 N N N Y 60 N 40750 -750 5 -1.81 288703600 7056 6.30 41600 41650 40600 53900 29050 41500 40916.04 4.87 0 -1494 42833 42166 41583 40916 40333 42500 41250 56 12400 500 30710 50 1 11229930 4576 18.44 2.03 12 0.06 2210.00 20064.00 46450 20241224 -12.27 25400 20241115 60.43 45050 -9.54 20250102 32850 24.05 20250203 46450 -12.27 20241224 25400 60.43 20241115 2.88 N 200670 500 56 억 547038 N N 132 N 00 N
10 20250320 161424 55 60.00 KOSDAQ 제약 N N N Y 60 N 41500 150 2 0.36 4656994975 111884 73.28 41350 42250 41000 53700 28950 41350 41623.51 4.85 0 2703 43483 42416 41683 40616 39883 42050 40250 56 12350 500 30590 50 1 11229930 4660 18.78 2.07 12 1.00 2210.00 20064.00 46450 20241224 -10.66 25400 20241115 63.39 45050 -7.88 20250102 32850 26.33 20250203 46450 -10.66 20241224 25400 63.39 20241115 2.76 N 200670 500 56 억 544991 N N 132 N 00 N
11 20250320 150939 55 60.00 KOSDAQ 제약 N N N Y 60 N 41600 250 2 0.60 4490992025 107890 70.67 41350 42250 41000 53700 28950 41350 41625.69 4.85 0 1994 43483 42416 41683 40616 39883 42050 40250 56 12350 500 30590 50 1 11229930 4672 18.82 2.07 12 0.96 2210.00 20064.00 46450 20241224 -10.44 25400 20241115 63.78 45050 -7.66 20250102 32850 26.64 20250203 46450 -10.44 20241224 25400 63.78 20241115 2.76 N 200670 500 56 억 544991 N N 146 N 00 N
12 20250320 140943 55 60.00 KOSDAQ 제약 N N N Y 60 N 41750 400 2 0.97 3886994250 93404 61.18 41350 42250 41000 53700 28950 41350 41614.90 4.85 0 2738 43483 42416 41683 40616 39883 42050 40250 56 12350 500 30590 50 1 11229930 4688 18.89 2.08 12 0.83 2210.00 20064.00 46450 20241224 -10.12 25400 20241115 64.37 45050 -7.33 20250102 32850 27.09 20250203 46450 -10.12 20241224 25400 64.37 20241115 2.76 N 200670 500 56 억 544991 N N 146 N 00 N