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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6210,-30,5,-0.48,426164770,69039,179.54,6240,6270,6100,8110,4370,6240,6172.81,0.41,0,-12694,6373,6306,6233,6166,6093,6270,6130,179,1870,500,4490,10,1,35844518,2226,15.84,3.10,12,0.19,392.00,2002.00,10431,20241018,-40.47,5950,20250203,4.37,7970,-22.08,20250108,5950,4.37,20250203,20850,-70.22,20241018,5950,4.37,20250203,0.66,N,216080,500,179 억,,148284,N,N,2,N,00,N
20250307,150928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,-90,5,-1.44,371093840,60105,156.30,6240,6270,6100,8110,4370,6240,6174.09,0.41,0,-11552,6373,6306,6233,6166,6093,6270,6130,179,1870,500,4490,10,1,35844518,2204,15.69,3.07,12,0.17,392.00,2002.00,10431,20241018,-41.04,5950,20250203,3.36,7970,-22.84,20250108,5950,3.36,20250203,20850,-70.50,20241018,5950,3.36,20250203,0.66,N,216080,500,179 억,,148284,N,N,9,N,00,N
20250307,140925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,-80,5,-1.28,317473430,51387,133.63,6240,6270,6100,8110,4370,6240,6178.09,0.41,0,-14254,6373,6306,6233,6166,6093,6270,6130,179,1870,500,4490,10,1,35844518,2208,15.71,3.08,12,0.14,392.00,2002.00,10431,20241018,-40.95,5950,20250203,3.53,7970,-22.71,20250108,5950,3.53,20250203,20850,-70.46,20241018,5950,3.53,20250203,0.66,N,216080,500,179 억,,148284,N,N,9,N,00,N
20250307,130927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,-70,5,-1.12,251891460,40781,106.05,6240,6270,6100,8110,4370,6240,6176.69,0.41,0,-16102,6373,6306,6233,6166,6093,6270,6130,179,1870,500,4490,10,1,35844518,2212,15.74,3.08,12,0.11,392.00,2002.00,10431,20241018,-40.85,5950,20250203,3.70,7970,-22.58,20250108,5950,3.70,20250203,20850,-70.41,20241018,5950,3.70,20250203,0.66,N,216080,500,179 억,,148284,N,N,9,N,00,N
20250307,120927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,-100,5,-1.60,195325770,31600,82.18,6240,6270,6100,8110,4370,6240,6181.20,0.41,0,-13186,6373,6306,6233,6166,6093,6270,6130,179,1870,500,4490,10,1,35844518,2201,15.66,3.07,12,0.09,392.00,2002.00,10431,20241018,-41.14,5950,20250203,3.19,7970,-22.96,20250108,5950,3.19,20250203,20850,-70.55,20241018,5950,3.19,20250203,0.66,N,216080,500,179 억,,148284,N,N,9,N,00,N
20250307,110926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,-70,5,-1.12,145587610,23521,61.17,6240,6270,6100,8110,4370,6240,6189.69,0.41,0,-6482,6373,6306,6233,6166,6093,6270,6130,179,1870,500,4490,10,1,35844518,2212,15.74,3.08,12,0.07,392.00,2002.00,10431,20241018,-40.85,5950,20250203,3.70,7970,-22.58,20250108,5950,3.70,20250203,20850,-70.41,20241018,5950,3.70,20250203,0.66,N,216080,500,179 억,,148284,N,N,9,N,00,N
20250307,100923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6240,0,3,0.00,37023930,5982,15.56,6240,6270,6100,8110,4370,6240,6189.22,0.41,0,-4718,6373,6306,6233,6166,6093,6270,6130,179,1870,500,4490,10,1,35844518,2237,15.92,3.12,12,0.02,392.00,2002.00,10431,20241018,-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,,148284,N,N,9,N,00,N
20250307,090929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,-140,5,-2.24,10458790,1706,4.44,6240,6270,6100,8110,4370,6240,6130.59,0.41,0,-1635,6373,6306,6233,6166,6093,6270,6130,179,1870,500,4490,10,1,35844518,2187,15.56,3.05,12,0.00,392.00,2002.00,10431,20241018,-41.52,5950,20250203,2.52,7970,-23.46,20250108,5950,2.52,20250203,20850,-70.74,20241018,5950,2.52,20250203,0.66,N,216080,500,179 억,,148284,N,N,9,N,00,N
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
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 20250307 160924 57 100.00 KOSDAQ 제약 N N N N N 6210 -30 5 -0.48 426164770 69039 179.54 6240 6270 6100 8110 4370 6240 6172.81 0.41 0 -12694 6373 6306 6233 6166 6093 6270 6130 179 1870 500 4490 10 1 35844518 2226 15.84 3.10 12 0.19 392.00 2002.00 10431 20241018 -40.47 5950 20250203 4.37 7970 -22.08 20250108 5950 4.37 20250203 20850 -70.22 20241018 5950 4.37 20250203 0.66 N 216080 500 179 억 148284 N N 2 N 00 N
3 20250307 150928 57 100.00 KOSDAQ 제약 N N N N N 6150 -90 5 -1.44 371093840 60105 156.30 6240 6270 6100 8110 4370 6240 6174.09 0.41 0 -11552 6373 6306 6233 6166 6093 6270 6130 179 1870 500 4490 10 1 35844518 2204 15.69 3.07 12 0.17 392.00 2002.00 10431 20241018 -41.04 5950 20250203 3.36 7970 -22.84 20250108 5950 3.36 20250203 20850 -70.50 20241018 5950 3.36 20250203 0.66 N 216080 500 179 억 148284 N N 9 N 00 N
4 20250307 140925 57 100.00 KOSDAQ 제약 N N N N N 6160 -80 5 -1.28 317473430 51387 133.63 6240 6270 6100 8110 4370 6240 6178.09 0.41 0 -14254 6373 6306 6233 6166 6093 6270 6130 179 1870 500 4490 10 1 35844518 2208 15.71 3.08 12 0.14 392.00 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 0.66 N 216080 500 179 억 148284 N N 9 N 00 N
5 20250307 130927 57 100.00 KOSDAQ 제약 N N N N N 6170 -70 5 -1.12 251891460 40781 106.05 6240 6270 6100 8110 4370 6240 6176.69 0.41 0 -16102 6373 6306 6233 6166 6093 6270 6130 179 1870 500 4490 10 1 35844518 2212 15.74 3.08 12 0.11 392.00 2002.00 10431 20241018 -40.85 5950 20250203 3.70 7970 -22.58 20250108 5950 3.70 20250203 20850 -70.41 20241018 5950 3.70 20250203 0.66 N 216080 500 179 억 148284 N N 9 N 00 N
6 20250307 120927 57 100.00 KOSDAQ 제약 N N N N N 6140 -100 5 -1.60 195325770 31600 82.18 6240 6270 6100 8110 4370 6240 6181.20 0.41 0 -13186 6373 6306 6233 6166 6093 6270 6130 179 1870 500 4490 10 1 35844518 2201 15.66 3.07 12 0.09 392.00 2002.00 10431 20241018 -41.14 5950 20250203 3.19 7970 -22.96 20250108 5950 3.19 20250203 20850 -70.55 20241018 5950 3.19 20250203 0.66 N 216080 500 179 억 148284 N N 9 N 00 N
7 20250307 110926 57 100.00 KOSDAQ 제약 N N N N N 6170 -70 5 -1.12 145587610 23521 61.17 6240 6270 6100 8110 4370 6240 6189.69 0.41 0 -6482 6373 6306 6233 6166 6093 6270 6130 179 1870 500 4490 10 1 35844518 2212 15.74 3.08 12 0.07 392.00 2002.00 10431 20241018 -40.85 5950 20250203 3.70 7970 -22.58 20250108 5950 3.70 20250203 20850 -70.41 20241018 5950 3.70 20250203 0.66 N 216080 500 179 억 148284 N N 9 N 00 N
8 20250307 100923 57 100.00 KOSDAQ 제약 N N N N N 6240 0 3 0.00 37023930 5982 15.56 6240 6270 6100 8110 4370 6240 6189.22 0.41 0 -4718 6373 6306 6233 6166 6093 6270 6130 179 1870 500 4490 10 1 35844518 2237 15.92 3.12 12 0.02 392.00 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 148284 N N 9 N 00 N
9 20250307 090929 57 100.00 KOSDAQ 제약 N N N N N 6100 -140 5 -2.24 10458790 1706 4.44 6240 6270 6100 8110 4370 6240 6130.59 0.41 0 -1635 6373 6306 6233 6166 6093 6270 6130 179 1870 500 4490 10 1 35844518 2187 15.56 3.05 12 0.00 392.00 2002.00 10431 20241018 -41.52 5950 20250203 2.52 7970 -23.46 20250108 5950 2.52 20250203 20850 -70.74 20241018 5950 2.52 20250203 0.66 N 216080 500 179 억 148284 N N 9 N 00 N
10 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
11 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
12 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