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
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
20250306,160921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6240,40,2,0.65,238153055,38367,68.99,6300,6300,6160,8060,4340,6200,6207.23,0.42,0,-1726,6320,6260,6190,6130,6060,6225,6095,179,1860,500,4460,10,1,35844518,2237,15.92,3.12,12,0.11,392.00,2002.00,10431,20241018,-40.18,5950,20250203,4.87,7970,-21.71,20250108,5950,4.87,20250203,20850,-70.07,20241018,5950,4.87,20250203,0.66,N,216080,500,179 억,,150010,N,N,9,N,00,N
20250306,150920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,0,3,0.00,219289555,35330,63.53,6300,6300,6160,8060,4340,6200,6206.89,0.42,0,-975,6320,6260,6190,6130,6060,6225,6095,179,1860,500,4460,10,1,35844518,2222,15.82,3.10,12,0.10,392.00,2002.00,10431,20241018,-40.56,5950,20250203,4.20,7970,-22.21,20250108,5950,4.20,20250203,20850,-70.26,20241018,5950,4.20,20250203,0.66,N,216080,500,179 억,,150010,N,N,293,N,00,N
20250306,140919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,30,2,0.48,184136325,29656,53.33,6300,6300,6160,8060,4340,6200,6209.07,0.42,0,3084,6320,6260,6190,6130,6060,6225,6095,179,1860,500,4460,10,1,35844518,2233,15.89,3.11,12,0.08,392.00,2002.00,10431,20241018,-40.27,5950,20250203,4.71,7970,-21.83,20250108,5950,4.71,20250203,20850,-70.12,20241018,5950,4.71,20250203,0.66,N,216080,500,179 억,,150010,N,N,293,N,00,N
20250306,130920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6240,40,2,0.65,163127265,26270,47.24,6300,6300,6160,8060,4340,6200,6209.64,0.42,0,2132,6320,6260,6190,6130,6060,6225,6095,179,1860,500,4460,10,1,35844518,2237,15.92,3.12,12,0.07,392.00,2002.00,10431,20241018,-40.18,5950,20250203,4.87,7970,-21.71,20250108,5950,4.87,20250203,20850,-70.07,20241018,5950,4.87,20250203,0.66,N,216080,500,179 억,,150010,N,N,293,N,00,N
20250306,120919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6250,50,2,0.81,138865465,22371,40.23,6300,6300,6160,8060,4340,6200,6207.39,0.42,0,3653,6320,6260,6190,6130,6060,6225,6095,179,1860,500,4460,10,1,35844518,2240,15.94,3.12,12,0.06,392.00,2002.00,10431,20241018,-40.08,5950,20250203,5.04,7970,-21.58,20250108,5950,5.04,20250203,20850,-70.02,20241018,5950,5.04,20250203,0.66,N,216080,500,179 억,,150010,N,N,293,N,00,N
20250306,110916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,-10,5,-0.16,126549665,20395,36.67,6300,6300,6160,8060,4340,6200,6204.94,0.42,0,2998,6320,6260,6190,6130,6060,6225,6095,179,1860,500,4460,10,1,35844518,2219,15.79,3.09,12,0.06,392.00,2002.00,10431,20241018,-40.66,5950,20250203,4.03,7970,-22.33,20250108,5950,4.03,20250203,20850,-70.31,20241018,5950,4.03,20250203,0.66,N,216080,500,179 억,,150010,N,N,293,N,00,N
20250306,100919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,20,2,0.32,75859725,12220,21.97,6300,6300,6160,8060,4340,6200,6207.83,0.42,0,503,6320,6260,6190,6130,6060,6225,6095,179,1860,500,4460,10,1,35844518,2230,15.87,3.11,12,0.03,392.00,2002.00,10431,20241018,-40.37,5950,20250203,4.54,7970,-21.96,20250108,5950,4.54,20250203,20850,-70.17,20241018,5950,4.54,20250203,0.66,N,216080,500,179 억,,150010,N,N,293,N,00,N
20250306,090922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,20,2,0.32,10616820,1713,3.08,6300,6300,6160,8060,4340,6200,6197.79,0.42,0,-1517,6320,6260,6190,6130,6060,6225,6095,179,1860,500,4460,10,1,35844518,2230,15.87,3.11,12,0.00,392.00,2002.00,10431,20241018,-40.37,5950,20250203,4.54,7970,-21.96,20250108,5950,4.54,20250203,20850,-70.17,20241018,5950,4.54,20250203,0.66,N,216080,500,179 억,,150010,N,N,293,N,00,N
20250305,160909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,0,3,0.00,342511285,55564,67.53,6250,6250,6120,8060,4340,6200,6164.27,0.42,0,-951,6540,6370,6230,6060,5920,6455,6145,179,1860,500,4460,10,1,35844518,2222,15.82,3.10,12,0.16,392.00,2002.00,10431,20241018,-40.56,5950,20250203,4.20,7970,-22.21,20250108,5950,4.20,20250203,20850,-70.26,20241018,5950,4.20,20250203,0.69,N,216080,500,179 억,,150961,N,N,293,N,00,N
20250305,150913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,-10,5,-0.16,320736005,52050,63.26,6250,6250,6120,8060,4340,6200,6162.08,0.42,0,-366,6540,6370,6230,6060,5920,6455,6145,179,1860,500,4460,10,1,35844518,2219,15.79,3.09,12,0.15,392.00,2002.00,10431,20241018,-40.66,5950,20250203,4.03,7970,-22.33,20250108,5950,4.03,20250203,20850,-70.31,20241018,5950,4.03,20250203,0.69,N,216080,500,179 억,,150961,N,N,9,N,00,N
20250305,140912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,-40,5,-0.65,291333065,47275,57.46,6250,6250,6120,8060,4340,6200,6162.52,0.42,0,357,6540,6370,6230,6060,5920,6455,6145,179,1860,500,4460,10,1,35844518,2208,15.71,3.08,12,0.13,392.00,2002.00,10431,20241018,-40.95,5950,20250203,3.53,7970,-22.71,20250108,5950,3.53,20250203,20850,-70.46,20241018,5950,3.53,20250203,0.69,N,216080,500,179 억,,150961,N,N,9,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 160921 57 100.00 KOSDAQ 제약 N N N N N 6240 40 2 0.65 238153055 38367 68.99 6300 6300 6160 8060 4340 6200 6207.23 0.42 0 -1726 6320 6260 6190 6130 6060 6225 6095 179 1860 500 4460 10 1 35844518 2237 15.92 3.12 12 0.11 392.00 2002.00 10431 20241018 -40.18 5950 20250203 4.87 7970 -21.71 20250108 5950 4.87 20250203 20850 -70.07 20241018 5950 4.87 20250203 0.66 N 216080 500 179 억 150010 N N 9 N 00 N
3 20250306 150920 57 100.00 KOSDAQ 제약 N N N N N 6200 0 3 0.00 219289555 35330 63.53 6300 6300 6160 8060 4340 6200 6206.89 0.42 0 -975 6320 6260 6190 6130 6060 6225 6095 179 1860 500 4460 10 1 35844518 2222 15.82 3.10 12 0.10 392.00 2002.00 10431 20241018 -40.56 5950 20250203 4.20 7970 -22.21 20250108 5950 4.20 20250203 20850 -70.26 20241018 5950 4.20 20250203 0.66 N 216080 500 179 억 150010 N N 293 N 00 N
4 20250306 140919 57 100.00 KOSDAQ 제약 N N N N N 6230 30 2 0.48 184136325 29656 53.33 6300 6300 6160 8060 4340 6200 6209.07 0.42 0 3084 6320 6260 6190 6130 6060 6225 6095 179 1860 500 4460 10 1 35844518 2233 15.89 3.11 12 0.08 392.00 2002.00 10431 20241018 -40.27 5950 20250203 4.71 7970 -21.83 20250108 5950 4.71 20250203 20850 -70.12 20241018 5950 4.71 20250203 0.66 N 216080 500 179 억 150010 N N 293 N 00 N
5 20250306 130920 57 100.00 KOSDAQ 제약 N N N N N 6240 40 2 0.65 163127265 26270 47.24 6300 6300 6160 8060 4340 6200 6209.64 0.42 0 2132 6320 6260 6190 6130 6060 6225 6095 179 1860 500 4460 10 1 35844518 2237 15.92 3.12 12 0.07 392.00 2002.00 10431 20241018 -40.18 5950 20250203 4.87 7970 -21.71 20250108 5950 4.87 20250203 20850 -70.07 20241018 5950 4.87 20250203 0.66 N 216080 500 179 억 150010 N N 293 N 00 N
6 20250306 120919 57 100.00 KOSDAQ 제약 N N N N N 6250 50 2 0.81 138865465 22371 40.23 6300 6300 6160 8060 4340 6200 6207.39 0.42 0 3653 6320 6260 6190 6130 6060 6225 6095 179 1860 500 4460 10 1 35844518 2240 15.94 3.12 12 0.06 392.00 2002.00 10431 20241018 -40.08 5950 20250203 5.04 7970 -21.58 20250108 5950 5.04 20250203 20850 -70.02 20241018 5950 5.04 20250203 0.66 N 216080 500 179 억 150010 N N 293 N 00 N
7 20250306 110916 57 100.00 KOSDAQ 제약 N N N N N 6190 -10 5 -0.16 126549665 20395 36.67 6300 6300 6160 8060 4340 6200 6204.94 0.42 0 2998 6320 6260 6190 6130 6060 6225 6095 179 1860 500 4460 10 1 35844518 2219 15.79 3.09 12 0.06 392.00 2002.00 10431 20241018 -40.66 5950 20250203 4.03 7970 -22.33 20250108 5950 4.03 20250203 20850 -70.31 20241018 5950 4.03 20250203 0.66 N 216080 500 179 억 150010 N N 293 N 00 N
8 20250306 100919 57 100.00 KOSDAQ 제약 N N N N N 6220 20 2 0.32 75859725 12220 21.97 6300 6300 6160 8060 4340 6200 6207.83 0.42 0 503 6320 6260 6190 6130 6060 6225 6095 179 1860 500 4460 10 1 35844518 2230 15.87 3.11 12 0.03 392.00 2002.00 10431 20241018 -40.37 5950 20250203 4.54 7970 -21.96 20250108 5950 4.54 20250203 20850 -70.17 20241018 5950 4.54 20250203 0.66 N 216080 500 179 억 150010 N N 293 N 00 N
9 20250306 090922 57 100.00 KOSDAQ 제약 N N N N N 6220 20 2 0.32 10616820 1713 3.08 6300 6300 6160 8060 4340 6200 6197.79 0.42 0 -1517 6320 6260 6190 6130 6060 6225 6095 179 1860 500 4460 10 1 35844518 2230 15.87 3.11 12 0.00 392.00 2002.00 10431 20241018 -40.37 5950 20250203 4.54 7970 -21.96 20250108 5950 4.54 20250203 20850 -70.17 20241018 5950 4.54 20250203 0.66 N 216080 500 179 억 150010 N N 293 N 00 N
10 20250305 160909 57 100.00 KOSDAQ 제약 N N N N N 6200 0 3 0.00 342511285 55564 67.53 6250 6250 6120 8060 4340 6200 6164.27 0.42 0 -951 6540 6370 6230 6060 5920 6455 6145 179 1860 500 4460 10 1 35844518 2222 15.82 3.10 12 0.16 392.00 2002.00 10431 20241018 -40.56 5950 20250203 4.20 7970 -22.21 20250108 5950 4.20 20250203 20850 -70.26 20241018 5950 4.20 20250203 0.69 N 216080 500 179 억 150961 N N 293 N 00 N
11 20250305 150913 57 100.00 KOSDAQ 제약 N N N N N 6190 -10 5 -0.16 320736005 52050 63.26 6250 6250 6120 8060 4340 6200 6162.08 0.42 0 -366 6540 6370 6230 6060 5920 6455 6145 179 1860 500 4460 10 1 35844518 2219 15.79 3.09 12 0.15 392.00 2002.00 10431 20241018 -40.66 5950 20250203 4.03 7970 -22.33 20250108 5950 4.03 20250203 20850 -70.31 20241018 5950 4.03 20250203 0.69 N 216080 500 179 억 150961 N N 9 N 00 N
12 20250305 140912 57 100.00 KOSDAQ 제약 N N N N N 6160 -40 5 -0.65 291333065 47275 57.46 6250 6250 6120 8060 4340 6200 6162.52 0.42 0 357 6540 6370 6230 6060 5920 6455 6145 179 1860 500 4460 10 1 35844518 2208 15.71 3.08 12 0.13 392.00 2002.00 10431 20241018 -40.95 5950 20250203 3.53 7970 -22.71 20250108 5950 3.53 20250203 20850 -70.46 20241018 5950 3.53 20250203 0.69 N 216080 500 179 억 150961 N N 9 N 00 N