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
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
20250321,161017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7080,-10,5,-0.14,628117560,88784,81.95,7090,7220,6980,9210,4970,7090,7074.67,0.50,0,6701,7583,7336,7213,6966,6843,7275,6905,179,2120,500,5100,10,1,35844518,2538,18.06,3.54,12,0.25,392.00,2002.00,10431,20241018,-32.13,5950,20250203,18.99,7970,-11.17,20250108,5950,18.99,20250203,20850,-66.04,20241018,5950,18.99,20250203,0.53,N,216080,500,179 억,,180368,N,N,72,N,00,N
20250321,151002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,10,2,0.14,607910220,85931,79.32,7090,7220,6980,9210,4970,7090,7074.40,0.50,0,7315,7583,7336,7213,6966,6843,7275,6905,179,2120,500,5100,10,1,35844518,2545,18.11,3.55,12,0.24,392.00,2002.00,10431,20241018,-31.93,5950,20250203,19.33,7970,-10.92,20250108,5950,19.33,20250203,20850,-65.95,20241018,5950,19.33,20250203,0.53,N,216080,500,179 억,,180368,N,N,10,N,00,N
20250321,141003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7000,-90,5,-1.27,518872520,73454,67.80,7090,7180,6980,9210,4970,7090,7063.91,0.50,0,11667,7583,7336,7213,6966,6843,7275,6905,179,2120,500,5100,10,1,35844518,2509,17.86,3.50,12,0.20,392.00,2002.00,10431,20241018,-32.89,5950,20250203,17.65,7970,-12.17,20250108,5950,17.65,20250203,20850,-66.43,20241018,5950,17.65,20250203,0.53,N,216080,500,179 억,,180368,N,N,10,N,00,N
20250321,131004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7090,0,3,0.00,338846590,47879,44.19,7090,7180,6990,9210,4970,7090,7077.14,0.50,0,7565,7583,7336,7213,6966,6843,7275,6905,179,2120,500,5100,10,1,35844518,2541,18.09,3.54,12,0.13,392.00,2002.00,10431,20241018,-32.03,5950,20250203,19.16,7970,-11.04,20250108,5950,19.16,20250203,20850,-66.00,20241018,5950,19.16,20250203,0.53,N,216080,500,179 억,,180368,N,N,10,N,00,N
20250321,121004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7140,50,2,0.71,232003960,32786,30.26,7090,7180,6990,9210,4970,7090,7076.31,0.50,0,8667,7583,7336,7213,6966,6843,7275,6905,179,2120,500,5100,10,1,35844518,2559,18.21,3.57,12,0.09,392.00,2002.00,10431,20241018,-31.55,5950,20250203,20.00,7970,-10.41,20250108,5950,20.00,20250203,20850,-65.76,20241018,5950,20.00,20250203,0.53,N,216080,500,179 억,,180368,N,N,10,N,00,N
20250321,111003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,10,2,0.14,168754550,23877,22.04,7090,7180,6990,9210,4970,7090,7067.66,0.50,0,4102,7583,7336,7213,6966,6843,7275,6905,179,2120,500,5100,10,1,35844518,2545,18.11,3.55,12,0.07,392.00,2002.00,10431,20241018,-31.93,5950,20250203,19.33,7970,-10.92,20250108,5950,19.33,20250203,20850,-65.95,20241018,5950,19.33,20250203,0.53,N,216080,500,179 억,,180368,N,N,10,N,00,N
20250321,101005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7080,-10,5,-0.14,136003300,19265,17.78,7090,7180,6990,9210,4970,7090,7059.61,0.50,0,3628,7583,7336,7213,6966,6843,7275,6905,179,2120,500,5100,10,1,35844518,2538,18.06,3.54,12,0.05,392.00,2002.00,10431,20241018,-32.13,5950,20250203,18.99,7970,-11.17,20250108,5950,18.99,20250203,20850,-66.04,20241018,5950,18.99,20250203,0.53,N,216080,500,179 억,,180368,N,N,10,N,00,N
20250321,091010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7090,0,3,0.00,28228080,3997,3.69,7090,7140,7010,9210,4970,7090,7062.32,0.50,0,89,7583,7336,7213,6966,6843,7275,6905,179,2120,500,5100,10,1,35844518,2541,18.09,3.54,12,0.01,392.00,2002.00,10431,20241018,-32.03,5950,20250203,19.16,7970,-11.04,20250108,5950,19.16,20250203,20850,-66.00,20241018,5950,19.16,20250203,0.53,N,216080,500,179 억,,180368,N,N,10,N,00,N
20250320,161445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7090,-310,5,-4.19,782849390,108306,90.04,7420,7460,7090,9620,5180,7400,7228.19,0.53,0,-10326,7640,7520,7340,7220,7040,7580,7280,179,2220,500,5320,10,1,35844518,2541,18.09,3.54,12,0.30,392.00,2002.00,10431,20241018,-32.03,5950,20250203,19.16,7970,-11.04,20250108,5950,19.16,20250203,20850,-66.00,20241018,5950,19.16,20250203,0.55,N,216080,500,179 억,,191680,N,N,10,N,00,N
20250320,151000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7150,-250,5,-3.38,663674410,91532,76.10,7420,7460,7120,9620,5180,7400,7250.74,0.53,0,-10322,7640,7520,7340,7220,7040,7580,7280,179,2220,500,5320,10,1,35844518,2563,18.24,3.57,12,0.26,392.00,2002.00,10431,20241018,-31.45,5950,20250203,20.17,7970,-10.29,20250108,5950,20.17,20250203,20850,-65.71,20241018,5950,20.17,20250203,0.55,N,216080,500,179 억,,191680,N,N,341,N,00,N
20250320,141004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7170,-230,5,-3.11,557441025,76651,63.73,7420,7460,7140,9620,5180,7400,7272.46,0.53,0,-9633,7640,7520,7340,7220,7040,7580,7280,179,2220,500,5320,10,1,35844518,2570,18.29,3.58,12,0.21,392.00,2002.00,10431,20241018,-31.26,5950,20250203,20.50,7970,-10.04,20250108,5950,20.50,20250203,20850,-65.61,20241018,5950,20.50,20250203,0.55,N,216080,500,179 억,,191680,N,N,341,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 161017 57 100.00 KOSDAQ 제약 N N N N N 7080 -10 5 -0.14 628117560 88784 81.95 7090 7220 6980 9210 4970 7090 7074.67 0.50 0 6701 7583 7336 7213 6966 6843 7275 6905 179 2120 500 5100 10 1 35844518 2538 18.06 3.54 12 0.25 392.00 2002.00 10431 20241018 -32.13 5950 20250203 18.99 7970 -11.17 20250108 5950 18.99 20250203 20850 -66.04 20241018 5950 18.99 20250203 0.53 N 216080 500 179 억 180368 N N 72 N 00 N
3 20250321 151002 57 100.00 KOSDAQ 제약 N N N N N 7100 10 2 0.14 607910220 85931 79.32 7090 7220 6980 9210 4970 7090 7074.40 0.50 0 7315 7583 7336 7213 6966 6843 7275 6905 179 2120 500 5100 10 1 35844518 2545 18.11 3.55 12 0.24 392.00 2002.00 10431 20241018 -31.93 5950 20250203 19.33 7970 -10.92 20250108 5950 19.33 20250203 20850 -65.95 20241018 5950 19.33 20250203 0.53 N 216080 500 179 억 180368 N N 10 N 00 N
4 20250321 141003 57 100.00 KOSDAQ 제약 N N N N N 7000 -90 5 -1.27 518872520 73454 67.80 7090 7180 6980 9210 4970 7090 7063.91 0.50 0 11667 7583 7336 7213 6966 6843 7275 6905 179 2120 500 5100 10 1 35844518 2509 17.86 3.50 12 0.20 392.00 2002.00 10431 20241018 -32.89 5950 20250203 17.65 7970 -12.17 20250108 5950 17.65 20250203 20850 -66.43 20241018 5950 17.65 20250203 0.53 N 216080 500 179 억 180368 N N 10 N 00 N
5 20250321 131004 57 100.00 KOSDAQ 제약 N N N N N 7090 0 3 0.00 338846590 47879 44.19 7090 7180 6990 9210 4970 7090 7077.14 0.50 0 7565 7583 7336 7213 6966 6843 7275 6905 179 2120 500 5100 10 1 35844518 2541 18.09 3.54 12 0.13 392.00 2002.00 10431 20241018 -32.03 5950 20250203 19.16 7970 -11.04 20250108 5950 19.16 20250203 20850 -66.00 20241018 5950 19.16 20250203 0.53 N 216080 500 179 억 180368 N N 10 N 00 N
6 20250321 121004 57 100.00 KOSDAQ 제약 N N N N N 7140 50 2 0.71 232003960 32786 30.26 7090 7180 6990 9210 4970 7090 7076.31 0.50 0 8667 7583 7336 7213 6966 6843 7275 6905 179 2120 500 5100 10 1 35844518 2559 18.21 3.57 12 0.09 392.00 2002.00 10431 20241018 -31.55 5950 20250203 20.00 7970 -10.41 20250108 5950 20.00 20250203 20850 -65.76 20241018 5950 20.00 20250203 0.53 N 216080 500 179 억 180368 N N 10 N 00 N
7 20250321 111003 57 100.00 KOSDAQ 제약 N N N N N 7100 10 2 0.14 168754550 23877 22.04 7090 7180 6990 9210 4970 7090 7067.66 0.50 0 4102 7583 7336 7213 6966 6843 7275 6905 179 2120 500 5100 10 1 35844518 2545 18.11 3.55 12 0.07 392.00 2002.00 10431 20241018 -31.93 5950 20250203 19.33 7970 -10.92 20250108 5950 19.33 20250203 20850 -65.95 20241018 5950 19.33 20250203 0.53 N 216080 500 179 억 180368 N N 10 N 00 N
8 20250321 101005 57 100.00 KOSDAQ 제약 N N N N N 7080 -10 5 -0.14 136003300 19265 17.78 7090 7180 6990 9210 4970 7090 7059.61 0.50 0 3628 7583 7336 7213 6966 6843 7275 6905 179 2120 500 5100 10 1 35844518 2538 18.06 3.54 12 0.05 392.00 2002.00 10431 20241018 -32.13 5950 20250203 18.99 7970 -11.17 20250108 5950 18.99 20250203 20850 -66.04 20241018 5950 18.99 20250203 0.53 N 216080 500 179 억 180368 N N 10 N 00 N
9 20250321 091010 57 100.00 KOSDAQ 제약 N N N N N 7090 0 3 0.00 28228080 3997 3.69 7090 7140 7010 9210 4970 7090 7062.32 0.50 0 89 7583 7336 7213 6966 6843 7275 6905 179 2120 500 5100 10 1 35844518 2541 18.09 3.54 12 0.01 392.00 2002.00 10431 20241018 -32.03 5950 20250203 19.16 7970 -11.04 20250108 5950 19.16 20250203 20850 -66.00 20241018 5950 19.16 20250203 0.53 N 216080 500 179 억 180368 N N 10 N 00 N
10 20250320 161445 57 100.00 KOSDAQ 제약 N N N N N 7090 -310 5 -4.19 782849390 108306 90.04 7420 7460 7090 9620 5180 7400 7228.19 0.53 0 -10326 7640 7520 7340 7220 7040 7580 7280 179 2220 500 5320 10 1 35844518 2541 18.09 3.54 12 0.30 392.00 2002.00 10431 20241018 -32.03 5950 20250203 19.16 7970 -11.04 20250108 5950 19.16 20250203 20850 -66.00 20241018 5950 19.16 20250203 0.55 N 216080 500 179 억 191680 N N 10 N 00 N
11 20250320 151000 57 100.00 KOSDAQ 제약 N N N N N 7150 -250 5 -3.38 663674410 91532 76.10 7420 7460 7120 9620 5180 7400 7250.74 0.53 0 -10322 7640 7520 7340 7220 7040 7580 7280 179 2220 500 5320 10 1 35844518 2563 18.24 3.57 12 0.26 392.00 2002.00 10431 20241018 -31.45 5950 20250203 20.17 7970 -10.29 20250108 5950 20.17 20250203 20850 -65.71 20241018 5950 20.17 20250203 0.55 N 216080 500 179 억 191680 N N 341 N 00 N
12 20250320 141004 57 100.00 KOSDAQ 제약 N N N N N 7170 -230 5 -3.11 557441025 76651 63.73 7420 7460 7140 9620 5180 7400 7272.46 0.53 0 -9633 7640 7520 7340 7220 7040 7580 7280 179 2220 500 5320 10 1 35844518 2570 18.29 3.58 12 0.21 392.00 2002.00 10431 20241018 -31.26 5950 20250203 20.50 7970 -10.04 20250108 5950 20.50 20250203 20850 -65.61 20241018 5950 20.50 20250203 0.55 N 216080 500 179 억 191680 N N 341 N 00 N