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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
216080/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
20250317,160953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7450,570,2,8.28,2443961535,335678,257.51,7030,7470,6940,8940,4820,6880,7280.52,0.56,0,29662,7226,7052,6926,6752,6626,7030,6730,179,2060,500,4950,10,1,35844518,2670,19.01,3.72,12,0.94,392.00,2002.00,10431,20241018,-28.58,5950,20250203,25.21,7970,-6.52,20250108,5950,25.21,20250203,20850,-64.27,20241018,5950,25.21,20250203,0.59,N,216080,500,179 억,,200096,N,N,11,N,00,N
20250317,150952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7410,530,2,7.70,2382231295,327371,251.14,7030,7470,6940,8940,4820,6880,7276.85,0.56,0,29217,7226,7052,6926,6752,6626,7030,6730,179,2060,500,4950,10,1,35844518,2656,18.90,3.70,12,0.91,392.00,2002.00,10431,20241018,-28.96,5950,20250203,24.54,7970,-7.03,20250108,5950,24.54,20250203,20850,-64.46,20241018,5950,24.54,20250203,0.59,N,216080,500,179 억,,200096,N,N,6,N,00,N
20250317,140954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7365,485,2,7.05,1910358900,263694,202.29,7030,7400,6940,8940,4820,6880,7244.61,0.56,0,15101,7226,7052,6926,6752,6626,7030,6730,179,2060,500,4950,10,1,35844518,2640,18.79,3.68,12,0.74,392.00,2002.00,10431,20241018,-29.39,5950,20250203,23.78,7970,-7.59,20250108,5950,23.78,20250203,20850,-64.68,20241018,5950,23.78,20250203,0.59,N,216080,500,179 억,,200096,N,N,6,N,00,N
20250317,130953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7300,420,2,6.10,1750859555,241960,185.62,7030,7400,6940,8940,4820,6880,7236.15,0.56,0,6298,7226,7052,6926,6752,6626,7030,6730,179,2060,500,4950,10,1,35844518,2617,18.62,3.65,12,0.68,392.00,2002.00,10431,20241018,-30.02,5950,20250203,22.69,7970,-8.41,20250108,5950,22.69,20250203,20850,-64.99,20241018,5950,22.69,20250203,0.59,N,216080,500,179 억,,200096,N,N,6,N,00,N
20250317,120953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7370,490,2,7.12,1669579725,230816,177.07,7030,7400,6940,8940,4820,6880,7233.38,0.56,0,8166,7226,7052,6926,6752,6626,7030,6730,179,2060,500,4950,10,1,35844518,2642,18.80,3.68,12,0.64,392.00,2002.00,10431,20241018,-29.35,5950,20250203,23.87,7970,-7.53,20250108,5950,23.87,20250203,20850,-64.65,20241018,5950,23.87,20250203,0.59,N,216080,500,179 억,,200096,N,N,6,N,00,N
20250317,110953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7310,430,2,6.25,1372362295,190449,146.10,7030,7400,6940,8940,4820,6880,7205.93,0.56,0,306,7226,7052,6926,6752,6626,7030,6730,179,2060,500,4950,10,1,35844518,2620,18.65,3.65,12,0.53,392.00,2002.00,10431,20241018,-29.92,5950,20250203,22.86,7970,-8.28,20250108,5950,22.86,20250203,20850,-64.94,20241018,5950,22.86,20250203,0.59,N,216080,500,179 억,,200096,N,N,6,N,00,N
20250317,100951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7350,470,2,6.83,1030519685,143562,110.13,7030,7400,6940,8940,4820,6880,7178.22,0.56,0,3936,7226,7052,6926,6752,6626,7030,6730,179,2060,500,4950,10,1,35844518,2635,18.75,3.67,12,0.40,392.00,2002.00,10431,20241018,-29.54,5950,20250203,23.53,7970,-7.78,20250108,5950,23.53,20250203,20850,-64.75,20241018,5950,23.53,20250203,0.59,N,216080,500,179 억,,200096,N,N,6,N,00,N
20250317,090955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,160,2,2.33,105374440,15042,11.54,7030,7080,6940,8940,4820,6880,7005.35,0.56,0,-3178,7226,7052,6926,6752,6626,7030,6730,179,2060,500,4950,10,1,35844518,2523,17.96,3.52,12,0.04,392.00,2002.00,10431,20241018,-32.51,5950,20250203,18.32,7970,-11.67,20250108,5950,18.32,20250203,20850,-66.24,20241018,5950,18.32,20250203,0.59,N,216080,500,179 억,,200096,N,N,6,N,00,N
20250314,160948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6880,0,3,0.00,905512185,130351,40.86,6880,7100,6800,8940,4820,6880,6946.84,0.57,0,-4620,7406,7142,6886,6622,6366,7015,6495,179,2060,500,4950,10,1,35844518,2466,17.55,3.44,12,0.36,392.00,2002.00,10431,20241018,-34.04,5950,20250203,15.63,7970,-13.68,20250108,5950,15.63,20250203,20850,-67.00,20241018,5950,15.63,20250203,0.62,N,216080,500,179 억,,204011,N,N,6,N,00,N
20250314,150956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6870,-10,5,-0.15,891428755,128304,40.22,6880,7100,6800,8940,4820,6880,6947.86,0.57,0,-4757,7406,7142,6886,6622,6366,7015,6495,179,2060,500,4950,10,1,35844518,2463,17.53,3.43,12,0.36,392.00,2002.00,10431,20241018,-34.14,5950,20250203,15.46,7970,-13.80,20250108,5950,15.46,20250203,20850,-67.05,20241018,5950,15.46,20250203,0.62,N,216080,500,179 억,,204011,N,N,42,N,00,N
20250314,140949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6900,20,2,0.29,821532135,118152,37.03,6880,7100,6800,8940,4820,6880,6953.27,0.57,0,-700,7406,7142,6886,6622,6366,7015,6495,179,2060,500,4950,10,1,35844518,2473,17.60,3.45,12,0.33,392.00,2002.00,10431,20241018,-33.85,5950,20250203,15.97,7970,-13.43,20250108,5950,15.97,20250203,20850,-66.91,20241018,5950,15.97,20250203,0.62,N,216080,500,179 억,,204011,N,N,42,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 20250317 160953 57 100.00 KOSDAQ 제약 N N N N N 7450 570 2 8.28 2443961535 335678 257.51 7030 7470 6940 8940 4820 6880 7280.52 0.56 0 29662 7226 7052 6926 6752 6626 7030 6730 179 2060 500 4950 10 1 35844518 2670 19.01 3.72 12 0.94 392.00 2002.00 10431 20241018 -28.58 5950 20250203 25.21 7970 -6.52 20250108 5950 25.21 20250203 20850 -64.27 20241018 5950 25.21 20250203 0.59 N 216080 500 179 억 200096 N N 11 N 00 N
3 20250317 150952 57 100.00 KOSDAQ 제약 N N N N N 7410 530 2 7.70 2382231295 327371 251.14 7030 7470 6940 8940 4820 6880 7276.85 0.56 0 29217 7226 7052 6926 6752 6626 7030 6730 179 2060 500 4950 10 1 35844518 2656 18.90 3.70 12 0.91 392.00 2002.00 10431 20241018 -28.96 5950 20250203 24.54 7970 -7.03 20250108 5950 24.54 20250203 20850 -64.46 20241018 5950 24.54 20250203 0.59 N 216080 500 179 억 200096 N N 6 N 00 N
4 20250317 140954 57 100.00 KOSDAQ 제약 N N N N N 7365 485 2 7.05 1910358900 263694 202.29 7030 7400 6940 8940 4820 6880 7244.61 0.56 0 15101 7226 7052 6926 6752 6626 7030 6730 179 2060 500 4950 10 1 35844518 2640 18.79 3.68 12 0.74 392.00 2002.00 10431 20241018 -29.39 5950 20250203 23.78 7970 -7.59 20250108 5950 23.78 20250203 20850 -64.68 20241018 5950 23.78 20250203 0.59 N 216080 500 179 억 200096 N N 6 N 00 N
5 20250317 130953 57 100.00 KOSDAQ 제약 N N N N N 7300 420 2 6.10 1750859555 241960 185.62 7030 7400 6940 8940 4820 6880 7236.15 0.56 0 6298 7226 7052 6926 6752 6626 7030 6730 179 2060 500 4950 10 1 35844518 2617 18.62 3.65 12 0.68 392.00 2002.00 10431 20241018 -30.02 5950 20250203 22.69 7970 -8.41 20250108 5950 22.69 20250203 20850 -64.99 20241018 5950 22.69 20250203 0.59 N 216080 500 179 억 200096 N N 6 N 00 N
6 20250317 120953 57 100.00 KOSDAQ 제약 N N N N N 7370 490 2 7.12 1669579725 230816 177.07 7030 7400 6940 8940 4820 6880 7233.38 0.56 0 8166 7226 7052 6926 6752 6626 7030 6730 179 2060 500 4950 10 1 35844518 2642 18.80 3.68 12 0.64 392.00 2002.00 10431 20241018 -29.35 5950 20250203 23.87 7970 -7.53 20250108 5950 23.87 20250203 20850 -64.65 20241018 5950 23.87 20250203 0.59 N 216080 500 179 억 200096 N N 6 N 00 N
7 20250317 110953 57 100.00 KOSDAQ 제약 N N N N N 7310 430 2 6.25 1372362295 190449 146.10 7030 7400 6940 8940 4820 6880 7205.93 0.56 0 306 7226 7052 6926 6752 6626 7030 6730 179 2060 500 4950 10 1 35844518 2620 18.65 3.65 12 0.53 392.00 2002.00 10431 20241018 -29.92 5950 20250203 22.86 7970 -8.28 20250108 5950 22.86 20250203 20850 -64.94 20241018 5950 22.86 20250203 0.59 N 216080 500 179 억 200096 N N 6 N 00 N
8 20250317 100951 57 100.00 KOSDAQ 제약 N N N N N 7350 470 2 6.83 1030519685 143562 110.13 7030 7400 6940 8940 4820 6880 7178.22 0.56 0 3936 7226 7052 6926 6752 6626 7030 6730 179 2060 500 4950 10 1 35844518 2635 18.75 3.67 12 0.40 392.00 2002.00 10431 20241018 -29.54 5950 20250203 23.53 7970 -7.78 20250108 5950 23.53 20250203 20850 -64.75 20241018 5950 23.53 20250203 0.59 N 216080 500 179 억 200096 N N 6 N 00 N
9 20250317 090955 57 100.00 KOSDAQ 제약 N N N N N 7040 160 2 2.33 105374440 15042 11.54 7030 7080 6940 8940 4820 6880 7005.35 0.56 0 -3178 7226 7052 6926 6752 6626 7030 6730 179 2060 500 4950 10 1 35844518 2523 17.96 3.52 12 0.04 392.00 2002.00 10431 20241018 -32.51 5950 20250203 18.32 7970 -11.67 20250108 5950 18.32 20250203 20850 -66.24 20241018 5950 18.32 20250203 0.59 N 216080 500 179 억 200096 N N 6 N 00 N
10 20250314 160948 57 100.00 KOSDAQ 제약 N N N N N 6880 0 3 0.00 905512185 130351 40.86 6880 7100 6800 8940 4820 6880 6946.84 0.57 0 -4620 7406 7142 6886 6622 6366 7015 6495 179 2060 500 4950 10 1 35844518 2466 17.55 3.44 12 0.36 392.00 2002.00 10431 20241018 -34.04 5950 20250203 15.63 7970 -13.68 20250108 5950 15.63 20250203 20850 -67.00 20241018 5950 15.63 20250203 0.62 N 216080 500 179 억 204011 N N 6 N 00 N
11 20250314 150956 57 100.00 KOSDAQ 제약 N N N N N 6870 -10 5 -0.15 891428755 128304 40.22 6880 7100 6800 8940 4820 6880 6947.86 0.57 0 -4757 7406 7142 6886 6622 6366 7015 6495 179 2060 500 4950 10 1 35844518 2463 17.53 3.43 12 0.36 392.00 2002.00 10431 20241018 -34.14 5950 20250203 15.46 7970 -13.80 20250108 5950 15.46 20250203 20850 -67.05 20241018 5950 15.46 20250203 0.62 N 216080 500 179 억 204011 N N 42 N 00 N
12 20250314 140949 57 100.00 KOSDAQ 제약 N N N N N 6900 20 2 0.29 821532135 118152 37.03 6880 7100 6800 8940 4820 6880 6953.27 0.57 0 -700 7406 7142 6886 6622 6366 7015 6495 179 2060 500 4950 10 1 35844518 2473 17.60 3.45 12 0.33 392.00 2002.00 10431 20241018 -33.85 5950 20250203 15.97 7970 -13.43 20250108 5950 15.97 20250203 20850 -66.91 20241018 5950 15.97 20250203 0.62 N 216080 500 179 억 204011 N N 42 N 00 N