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
007370/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
20250306,160221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-90,5,-1.43,541302320,87030,124.09,6290,6350,6170,8170,4410,6290,6219.78,2.69,0,-11665,6383,6336,6243,6196,6103,6360,6220,65,1880,500,4020,10,1,13001226,806,5.89,0.78,12,0.67,1053.00,7924.00,8840,20250108,-29.86,4860,20240805,27.57,8840,-29.86,20250108,5820,6.53,20250102,8840,-29.86,20250108,4860,27.57,20240805,6.13,N,007370,500,65 억,,350164,N,N,0,N,00,N
20250306,150221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,-100,5,-1.59,507877500,81634,116.40,6290,6350,6170,8170,4410,6290,6221.40,2.69,0,-8243,6383,6336,6243,6196,6103,6360,6220,65,1880,500,4020,10,1,13001226,805,5.88,0.78,12,0.63,1053.00,7924.00,8840,20250108,-29.98,4860,20240805,27.37,8840,-29.98,20250108,5820,6.36,20250102,8840,-29.98,20250108,4860,27.37,20240805,6.13,N,007370,500,65 억,,350164,N,N,0,N,00,N
20250306,140221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,-70,5,-1.11,322578620,51755,73.80,6290,6350,6190,8170,4410,6290,6232.80,2.69,0,-5040,6383,6336,6243,6196,6103,6360,6220,65,1880,500,4020,10,1,13001226,809,5.91,0.78,12,0.40,1053.00,7924.00,8840,20250108,-29.64,4860,20240805,27.98,8840,-29.64,20250108,5820,6.87,20250102,8840,-29.64,20250108,4860,27.98,20240805,6.13,N,007370,500,65 억,,350164,N,N,0,N,00,N
20250306,130220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,-60,5,-0.95,275404430,44178,62.99,6290,6350,6190,8170,4410,6290,6233.97,2.69,0,-3294,6383,6336,6243,6196,6103,6360,6220,65,1880,500,4020,10,1,13001226,810,5.92,0.79,12,0.34,1053.00,7924.00,8840,20250108,-29.52,4860,20240805,28.19,8840,-29.52,20250108,5820,7.04,20250102,8840,-29.52,20250108,4860,28.19,20240805,6.13,N,007370,500,65 억,,350164,N,N,0,N,00,N
20250306,120221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6270,-20,5,-0.32,262619350,42129,60.07,6290,6350,6190,8170,4410,6290,6233.70,2.69,0,-2185,6383,6336,6243,6196,6103,6360,6220,65,1880,500,4020,10,1,13001226,815,5.95,0.79,12,0.32,1053.00,7924.00,8840,20250108,-29.07,4860,20240805,29.01,8840,-29.07,20250108,5820,7.73,20250102,8840,-29.07,20250108,4860,29.01,20240805,6.13,N,007370,500,65 억,,350164,N,N,0,N,00,N
20250306,110220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6270,-20,5,-0.32,240679760,38622,55.07,6290,6350,6190,8170,4410,6290,6231.68,2.69,0,-2741,6383,6336,6243,6196,6103,6360,6220,65,1880,500,4020,10,1,13001226,815,5.95,0.79,12,0.30,1053.00,7924.00,8840,20250108,-29.07,4860,20240805,29.01,8840,-29.07,20250108,5820,7.73,20250102,8840,-29.07,20250108,4860,29.01,20240805,6.13,N,007370,500,65 억,,350164,N,N,0,N,00,N
20250306,100221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6250,-40,5,-0.64,213291000,34240,48.82,6290,6350,6190,8170,4410,6290,6229.29,2.69,0,-4190,6383,6336,6243,6196,6103,6360,6220,65,1880,500,4020,10,1,13001226,813,5.94,0.79,12,0.26,1053.00,7924.00,8840,20250108,-29.30,4860,20240805,28.60,8840,-29.30,20250108,5820,7.39,20250102,8840,-29.30,20250108,4860,28.60,20240805,6.13,N,007370,500,65 억,,350164,N,N,0,N,00,N
20250306,090221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6250,-40,5,-0.64,8127540,1299,1.85,6290,6290,6250,8170,4410,6290,6256.77,2.69,0,-28,6383,6336,6243,6196,6103,6360,6220,65,1880,500,4020,10,1,13001226,813,5.94,0.79,12,0.01,1053.00,7924.00,8840,20250108,-29.30,4860,20240805,28.60,8840,-29.30,20250108,5820,7.39,20250102,8840,-29.30,20250108,4860,28.60,20240805,6.13,N,007370,500,65 억,,350164,N,N,0,N,00,N
20250305,160219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,140,2,2.28,433991180,69553,56.19,6150,6290,6150,7990,4310,6150,6239.65,2.35,0,41314,6283,6216,6123,6056,5963,6250,6090,65,1840,500,3930,10,1,13001226,818,5.97,0.79,12,0.53,1053.00,7924.00,8840,20250108,-28.85,4860,20240805,29.42,8840,-28.85,20250108,5820,8.08,20250102,8840,-28.85,20250108,4860,29.42,20240805,6.34,N,007370,500,65 억,,305255,N,N,0,N,00,N
20250305,150220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6270,120,2,1.95,385497520,61831,49.95,6150,6290,6150,7990,4310,6150,6234.70,2.35,0,38208,6283,6216,6123,6056,5963,6250,6090,65,1840,500,3930,10,1,13001226,815,5.95,0.79,12,0.48,1053.00,7924.00,8840,20250108,-29.07,4860,20240805,29.01,8840,-29.07,20250108,5820,7.73,20250102,8840,-29.07,20250108,4860,29.01,20240805,6.34,N,007370,500,65 억,,305255,N,N,0,N,00,N
20250305,140219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6250,100,2,1.63,326273840,52377,42.31,6150,6290,6150,7990,4310,6150,6229.33,2.35,0,31941,6283,6216,6123,6056,5963,6250,6090,65,1840,500,3930,10,1,13001226,813,5.94,0.79,12,0.40,1053.00,7924.00,8840,20250108,-29.30,4860,20240805,28.60,8840,-29.30,20250108,5820,7.39,20250102,8840,-29.30,20250108,4860,28.60,20240805,6.34,N,007370,500,65 억,,305255,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 160221 57 100.00 KOSDAQ 제약 N N N N N 6200 -90 5 -1.43 541302320 87030 124.09 6290 6350 6170 8170 4410 6290 6219.78 2.69 0 -11665 6383 6336 6243 6196 6103 6360 6220 65 1880 500 4020 10 1 13001226 806 5.89 0.78 12 0.67 1053.00 7924.00 8840 20250108 -29.86 4860 20240805 27.57 8840 -29.86 20250108 5820 6.53 20250102 8840 -29.86 20250108 4860 27.57 20240805 6.13 N 007370 500 65 억 350164 N N 0 N 00 N
3 20250306 150221 57 100.00 KOSDAQ 제약 N N N N N 6190 -100 5 -1.59 507877500 81634 116.40 6290 6350 6170 8170 4410 6290 6221.40 2.69 0 -8243 6383 6336 6243 6196 6103 6360 6220 65 1880 500 4020 10 1 13001226 805 5.88 0.78 12 0.63 1053.00 7924.00 8840 20250108 -29.98 4860 20240805 27.37 8840 -29.98 20250108 5820 6.36 20250102 8840 -29.98 20250108 4860 27.37 20240805 6.13 N 007370 500 65 억 350164 N N 0 N 00 N
4 20250306 140221 57 100.00 KOSDAQ 제약 N N N N N 6220 -70 5 -1.11 322578620 51755 73.80 6290 6350 6190 8170 4410 6290 6232.80 2.69 0 -5040 6383 6336 6243 6196 6103 6360 6220 65 1880 500 4020 10 1 13001226 809 5.91 0.78 12 0.40 1053.00 7924.00 8840 20250108 -29.64 4860 20240805 27.98 8840 -29.64 20250108 5820 6.87 20250102 8840 -29.64 20250108 4860 27.98 20240805 6.13 N 007370 500 65 억 350164 N N 0 N 00 N
5 20250306 130220 57 100.00 KOSDAQ 제약 N N N N N 6230 -60 5 -0.95 275404430 44178 62.99 6290 6350 6190 8170 4410 6290 6233.97 2.69 0 -3294 6383 6336 6243 6196 6103 6360 6220 65 1880 500 4020 10 1 13001226 810 5.92 0.79 12 0.34 1053.00 7924.00 8840 20250108 -29.52 4860 20240805 28.19 8840 -29.52 20250108 5820 7.04 20250102 8840 -29.52 20250108 4860 28.19 20240805 6.13 N 007370 500 65 억 350164 N N 0 N 00 N
6 20250306 120221 57 100.00 KOSDAQ 제약 N N N N N 6270 -20 5 -0.32 262619350 42129 60.07 6290 6350 6190 8170 4410 6290 6233.70 2.69 0 -2185 6383 6336 6243 6196 6103 6360 6220 65 1880 500 4020 10 1 13001226 815 5.95 0.79 12 0.32 1053.00 7924.00 8840 20250108 -29.07 4860 20240805 29.01 8840 -29.07 20250108 5820 7.73 20250102 8840 -29.07 20250108 4860 29.01 20240805 6.13 N 007370 500 65 억 350164 N N 0 N 00 N
7 20250306 110220 57 100.00 KOSDAQ 제약 N N N N N 6270 -20 5 -0.32 240679760 38622 55.07 6290 6350 6190 8170 4410 6290 6231.68 2.69 0 -2741 6383 6336 6243 6196 6103 6360 6220 65 1880 500 4020 10 1 13001226 815 5.95 0.79 12 0.30 1053.00 7924.00 8840 20250108 -29.07 4860 20240805 29.01 8840 -29.07 20250108 5820 7.73 20250102 8840 -29.07 20250108 4860 29.01 20240805 6.13 N 007370 500 65 억 350164 N N 0 N 00 N
8 20250306 100221 57 100.00 KOSDAQ 제약 N N N N N 6250 -40 5 -0.64 213291000 34240 48.82 6290 6350 6190 8170 4410 6290 6229.29 2.69 0 -4190 6383 6336 6243 6196 6103 6360 6220 65 1880 500 4020 10 1 13001226 813 5.94 0.79 12 0.26 1053.00 7924.00 8840 20250108 -29.30 4860 20240805 28.60 8840 -29.30 20250108 5820 7.39 20250102 8840 -29.30 20250108 4860 28.60 20240805 6.13 N 007370 500 65 억 350164 N N 0 N 00 N
9 20250306 090221 57 100.00 KOSDAQ 제약 N N N N N 6250 -40 5 -0.64 8127540 1299 1.85 6290 6290 6250 8170 4410 6290 6256.77 2.69 0 -28 6383 6336 6243 6196 6103 6360 6220 65 1880 500 4020 10 1 13001226 813 5.94 0.79 12 0.01 1053.00 7924.00 8840 20250108 -29.30 4860 20240805 28.60 8840 -29.30 20250108 5820 7.39 20250102 8840 -29.30 20250108 4860 28.60 20240805 6.13 N 007370 500 65 억 350164 N N 0 N 00 N
10 20250305 160219 57 100.00 KOSDAQ 제약 N N N N N 6290 140 2 2.28 433991180 69553 56.19 6150 6290 6150 7990 4310 6150 6239.65 2.35 0 41314 6283 6216 6123 6056 5963 6250 6090 65 1840 500 3930 10 1 13001226 818 5.97 0.79 12 0.53 1053.00 7924.00 8840 20250108 -28.85 4860 20240805 29.42 8840 -28.85 20250108 5820 8.08 20250102 8840 -28.85 20250108 4860 29.42 20240805 6.34 N 007370 500 65 억 305255 N N 0 N 00 N
11 20250305 150220 57 100.00 KOSDAQ 제약 N N N N N 6270 120 2 1.95 385497520 61831 49.95 6150 6290 6150 7990 4310 6150 6234.70 2.35 0 38208 6283 6216 6123 6056 5963 6250 6090 65 1840 500 3930 10 1 13001226 815 5.95 0.79 12 0.48 1053.00 7924.00 8840 20250108 -29.07 4860 20240805 29.01 8840 -29.07 20250108 5820 7.73 20250102 8840 -29.07 20250108 4860 29.01 20240805 6.34 N 007370 500 65 억 305255 N N 0 N 00 N
12 20250305 140219 57 100.00 KOSDAQ 제약 N N N N N 6250 100 2 1.63 326273840 52377 42.31 6150 6290 6150 7990 4310 6150 6229.33 2.35 0 31941 6283 6216 6123 6056 5963 6250 6090 65 1840 500 3930 10 1 13001226 813 5.94 0.79 12 0.40 1053.00 7924.00 8840 20250108 -29.30 4860 20240805 28.60 8840 -29.30 20250108 5820 7.39 20250102 8840 -29.30 20250108 4860 28.60 20240805 6.34 N 007370 500 65 억 305255 N N 0 N 00 N