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
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
20250313,160224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6040,-60,5,-0.98,229505855,37717,75.48,6100,6150,6040,7930,4270,6100,6085.00,2.90,0,-7245,6213,6156,6113,6056,6013,6185,6085,65,1830,500,3900,10,1,13001226,785,5.74,0.76,12,0.29,1053.00,7924.00,8840,20250108,-31.67,4860,20240805,24.28,8840,-31.67,20250108,5820,3.78,20250102,8840,-31.67,20250108,4860,24.28,20240805,5.57,N,007370,500,65 억,,376866,N,N,0,N,00,N
20250313,150225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6060,-40,5,-0.66,208580645,34255,68.55,6100,6150,6040,7930,4270,6100,6089.06,2.90,0,-4859,6213,6156,6113,6056,6013,6185,6085,65,1830,500,3900,10,1,13001226,788,5.75,0.76,12,0.26,1053.00,7924.00,8840,20250108,-31.45,4860,20240805,24.69,8840,-31.45,20250108,5820,4.12,20250102,8840,-31.45,20250108,4860,24.69,20240805,5.57,N,007370,500,65 억,,376866,N,N,0,N,00,N
20250313,140224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6060,-40,5,-0.66,171760315,28167,56.37,6100,6150,6060,7930,4270,6100,6097.93,2.90,0,-4140,6213,6156,6113,6056,6013,6185,6085,65,1830,500,3900,10,1,13001226,788,5.75,0.76,12,0.22,1053.00,7924.00,8840,20250108,-31.45,4860,20240805,24.69,8840,-31.45,20250108,5820,4.12,20250102,8840,-31.45,20250108,4860,24.69,20240805,5.57,N,007370,500,65 억,,376866,N,N,0,N,00,N
20250313,130225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6070,-30,5,-0.49,124930575,20456,40.93,6100,6150,6070,7930,4270,6100,6107.28,2.90,0,-38,6213,6156,6113,6056,6013,6185,6085,65,1830,500,3900,10,1,13001226,789,5.76,0.77,12,0.16,1053.00,7924.00,8840,20250108,-31.33,4860,20240805,24.90,8840,-31.33,20250108,5820,4.30,20250102,8840,-31.33,20250108,4860,24.90,20240805,5.57,N,007370,500,65 억,,376866,N,N,0,N,00,N
20250313,120225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,0,3,0.00,94458545,15448,30.91,6100,6150,6090,7930,4270,6100,6114.61,2.90,0,3049,6213,6156,6113,6056,6013,6185,6085,65,1830,500,3900,10,1,13001226,793,5.79,0.77,12,0.12,1053.00,7924.00,8840,20250108,-31.00,4860,20240805,25.51,8840,-31.00,20250108,5820,4.81,20250102,8840,-31.00,20250108,4860,25.51,20240805,5.57,N,007370,500,65 억,,376866,N,N,0,N,00,N
20250313,110225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,10,2,0.16,71466235,11685,23.38,6100,6150,6090,7930,4270,6100,6116.07,2.90,0,3270,6213,6156,6113,6056,6013,6185,6085,65,1830,500,3900,10,1,13001226,794,5.80,0.77,12,0.09,1053.00,7924.00,8840,20250108,-30.88,4860,20240805,25.72,8840,-30.88,20250108,5820,4.98,20250102,8840,-30.88,20250108,4860,25.72,20240805,5.57,N,007370,500,65 억,,376866,N,N,0,N,00,N
20250313,100224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,10,2,0.16,55113260,9009,18.03,6100,6150,6090,7930,4270,6100,6117.58,2.90,0,3927,6213,6156,6113,6056,6013,6185,6085,65,1830,500,3900,10,1,13001226,794,5.80,0.77,12,0.07,1053.00,7924.00,8840,20250108,-30.88,4860,20240805,25.72,8840,-30.88,20250108,5820,4.98,20250102,8840,-30.88,20250108,4860,25.72,20240805,5.57,N,007370,500,65 억,,376866,N,N,0,N,00,N
20250313,090225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,20,2,0.33,7412250,1215,2.43,6100,6120,6100,7930,4270,6100,6100.62,2.90,0,84,6213,6156,6113,6056,6013,6185,6085,65,1830,500,3900,10,1,13001226,796,5.81,0.77,12,0.01,1053.00,7924.00,8840,20250108,-30.77,4860,20240805,25.93,8840,-30.77,20250108,5820,5.15,20250102,8840,-30.77,20250108,4860,25.93,20240805,5.57,N,007370,500,65 억,,376866,N,N,0,N,00,N
20250312,160223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,0,3,0.00,299554220,48910,64.13,6070,6170,6070,7930,4270,6100,6124.60,2.96,0,-8007,6260,6180,6040,5960,5820,6220,6000,65,1830,500,3900,10,1,13001226,793,5.79,0.77,12,0.38,1053.00,7924.00,8840,20250108,-31.00,4860,20240805,25.51,8840,-31.00,20250108,5820,4.81,20250102,8840,-31.00,20250108,4860,25.51,20240805,5.67,N,007370,500,65 억,,384872,N,N,0,N,00,N
20250312,150225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,0,3,0.00,276292190,45092,59.12,6070,6170,6070,7930,4270,6100,6127.30,2.96,0,-8461,6260,6180,6040,5960,5820,6220,6000,65,1830,500,3900,10,1,13001226,793,5.79,0.77,12,0.35,1053.00,7924.00,8840,20250108,-31.00,4860,20240805,25.51,8840,-31.00,20250108,5820,4.81,20250102,8840,-31.00,20250108,4860,25.51,20240805,5.67,N,007370,500,65 억,,384872,N,N,0,N,00,N
20250312,140224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,30,2,0.49,203418425,33166,43.48,6070,6170,6070,7930,4270,6100,6133.34,2.96,0,-1606,6260,6180,6040,5960,5820,6220,6000,65,1830,500,3900,10,1,13001226,797,5.82,0.77,12,0.26,1053.00,7924.00,8840,20250108,-30.66,4860,20240805,26.13,8840,-30.66,20250108,5820,5.33,20250102,8840,-30.66,20250108,4860,26.13,20240805,5.67,N,007370,500,65 억,,384872,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 160224 57 100.00 KOSDAQ 제약 N N N N N 6040 -60 5 -0.98 229505855 37717 75.48 6100 6150 6040 7930 4270 6100 6085.00 2.90 0 -7245 6213 6156 6113 6056 6013 6185 6085 65 1830 500 3900 10 1 13001226 785 5.74 0.76 12 0.29 1053.00 7924.00 8840 20250108 -31.67 4860 20240805 24.28 8840 -31.67 20250108 5820 3.78 20250102 8840 -31.67 20250108 4860 24.28 20240805 5.57 N 007370 500 65 억 376866 N N 0 N 00 N
3 20250313 150225 57 100.00 KOSDAQ 제약 N N N N N 6060 -40 5 -0.66 208580645 34255 68.55 6100 6150 6040 7930 4270 6100 6089.06 2.90 0 -4859 6213 6156 6113 6056 6013 6185 6085 65 1830 500 3900 10 1 13001226 788 5.75 0.76 12 0.26 1053.00 7924.00 8840 20250108 -31.45 4860 20240805 24.69 8840 -31.45 20250108 5820 4.12 20250102 8840 -31.45 20250108 4860 24.69 20240805 5.57 N 007370 500 65 억 376866 N N 0 N 00 N
4 20250313 140224 57 100.00 KOSDAQ 제약 N N N N N 6060 -40 5 -0.66 171760315 28167 56.37 6100 6150 6060 7930 4270 6100 6097.93 2.90 0 -4140 6213 6156 6113 6056 6013 6185 6085 65 1830 500 3900 10 1 13001226 788 5.75 0.76 12 0.22 1053.00 7924.00 8840 20250108 -31.45 4860 20240805 24.69 8840 -31.45 20250108 5820 4.12 20250102 8840 -31.45 20250108 4860 24.69 20240805 5.57 N 007370 500 65 억 376866 N N 0 N 00 N
5 20250313 130225 57 100.00 KOSDAQ 제약 N N N N N 6070 -30 5 -0.49 124930575 20456 40.93 6100 6150 6070 7930 4270 6100 6107.28 2.90 0 -38 6213 6156 6113 6056 6013 6185 6085 65 1830 500 3900 10 1 13001226 789 5.76 0.77 12 0.16 1053.00 7924.00 8840 20250108 -31.33 4860 20240805 24.90 8840 -31.33 20250108 5820 4.30 20250102 8840 -31.33 20250108 4860 24.90 20240805 5.57 N 007370 500 65 억 376866 N N 0 N 00 N
6 20250313 120225 57 100.00 KOSDAQ 제약 N N N N N 6100 0 3 0.00 94458545 15448 30.91 6100 6150 6090 7930 4270 6100 6114.61 2.90 0 3049 6213 6156 6113 6056 6013 6185 6085 65 1830 500 3900 10 1 13001226 793 5.79 0.77 12 0.12 1053.00 7924.00 8840 20250108 -31.00 4860 20240805 25.51 8840 -31.00 20250108 5820 4.81 20250102 8840 -31.00 20250108 4860 25.51 20240805 5.57 N 007370 500 65 억 376866 N N 0 N 00 N
7 20250313 110225 57 100.00 KOSDAQ 제약 N N N N N 6110 10 2 0.16 71466235 11685 23.38 6100 6150 6090 7930 4270 6100 6116.07 2.90 0 3270 6213 6156 6113 6056 6013 6185 6085 65 1830 500 3900 10 1 13001226 794 5.80 0.77 12 0.09 1053.00 7924.00 8840 20250108 -30.88 4860 20240805 25.72 8840 -30.88 20250108 5820 4.98 20250102 8840 -30.88 20250108 4860 25.72 20240805 5.57 N 007370 500 65 억 376866 N N 0 N 00 N
8 20250313 100224 57 100.00 KOSDAQ 제약 N N N N N 6110 10 2 0.16 55113260 9009 18.03 6100 6150 6090 7930 4270 6100 6117.58 2.90 0 3927 6213 6156 6113 6056 6013 6185 6085 65 1830 500 3900 10 1 13001226 794 5.80 0.77 12 0.07 1053.00 7924.00 8840 20250108 -30.88 4860 20240805 25.72 8840 -30.88 20250108 5820 4.98 20250102 8840 -30.88 20250108 4860 25.72 20240805 5.57 N 007370 500 65 억 376866 N N 0 N 00 N
9 20250313 090225 57 100.00 KOSDAQ 제약 N N N N N 6120 20 2 0.33 7412250 1215 2.43 6100 6120 6100 7930 4270 6100 6100.62 2.90 0 84 6213 6156 6113 6056 6013 6185 6085 65 1830 500 3900 10 1 13001226 796 5.81 0.77 12 0.01 1053.00 7924.00 8840 20250108 -30.77 4860 20240805 25.93 8840 -30.77 20250108 5820 5.15 20250102 8840 -30.77 20250108 4860 25.93 20240805 5.57 N 007370 500 65 억 376866 N N 0 N 00 N
10 20250312 160223 57 100.00 KOSDAQ 제약 N N N N N 6100 0 3 0.00 299554220 48910 64.13 6070 6170 6070 7930 4270 6100 6124.60 2.96 0 -8007 6260 6180 6040 5960 5820 6220 6000 65 1830 500 3900 10 1 13001226 793 5.79 0.77 12 0.38 1053.00 7924.00 8840 20250108 -31.00 4860 20240805 25.51 8840 -31.00 20250108 5820 4.81 20250102 8840 -31.00 20250108 4860 25.51 20240805 5.67 N 007370 500 65 억 384872 N N 0 N 00 N
11 20250312 150225 57 100.00 KOSDAQ 제약 N N N N N 6100 0 3 0.00 276292190 45092 59.12 6070 6170 6070 7930 4270 6100 6127.30 2.96 0 -8461 6260 6180 6040 5960 5820 6220 6000 65 1830 500 3900 10 1 13001226 793 5.79 0.77 12 0.35 1053.00 7924.00 8840 20250108 -31.00 4860 20240805 25.51 8840 -31.00 20250108 5820 4.81 20250102 8840 -31.00 20250108 4860 25.51 20240805 5.67 N 007370 500 65 억 384872 N N 0 N 00 N
12 20250312 140224 57 100.00 KOSDAQ 제약 N N N N N 6130 30 2 0.49 203418425 33166 43.48 6070 6170 6070 7930 4270 6100 6133.34 2.96 0 -1606 6260 6180 6040 5960 5820 6220 6000 65 1830 500 3900 10 1 13001226 797 5.82 0.77 12 0.26 1053.00 7924.00 8840 20250108 -30.66 4860 20240805 26.13 8840 -30.66 20250108 5820 5.33 20250102 8840 -30.66 20250108 4860 26.13 20240805 5.67 N 007370 500 65 억 384872 N N 0 N 00 N