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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
217730/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
20250312,160940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2100,70,2,3.45,1063988972,511492,230.96,2060,2125,2040,2635,1425,2030,2080.15,1.16,0,262151,2088,2058,2010,1980,1932,2074,1996,280,605,500,1380,5,1,56054149,1177,-4.16,2.45,12,0.91,-505.00,857.00,3920,20240610,-46.43,1388,20240909,51.30,2335,-10.06,20250113,1937,8.42,20250203,3920,-46.43,20240610,1388,51.30,20240909,1.06,N,217730,500,280 억,,651192,N,N,0,N,00,N
20250312,150942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,50,2,2.46,1040437847,500254,225.89,2060,2125,2040,2635,1425,2030,2079.82,1.16,0,263317,2088,2058,2010,1980,1932,2074,1996,280,605,500,1380,5,1,56054149,1166,-4.12,2.43,12,0.89,-505.00,857.00,3920,20240610,-46.94,1388,20240909,49.86,2335,-10.92,20250113,1937,7.38,20250203,3920,-46.94,20240610,1388,49.86,20240909,1.06,N,217730,500,280 억,,651192,N,N,0,N,00,N
20250312,140939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,50,2,2.46,972219426,467340,211.03,2060,2125,2040,2635,1425,2030,2080.33,1.16,0,280043,2088,2058,2010,1980,1932,2074,1996,280,605,500,1380,5,1,56054149,1166,-4.12,2.43,12,0.83,-505.00,857.00,3920,20240610,-46.94,1388,20240909,49.86,2335,-10.92,20250113,1937,7.38,20250203,3920,-46.94,20240610,1388,49.86,20240909,1.06,N,217730,500,280 억,,651192,N,N,0,N,00,N
20250312,130941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2095,65,2,3.20,435831016,208625,94.20,2060,2125,2040,2635,1425,2030,2089.06,1.16,0,54854,2088,2058,2010,1980,1932,2074,1996,280,605,500,1380,5,1,56054149,1174,-4.15,2.44,12,0.37,-505.00,857.00,3920,20240610,-46.56,1388,20240909,50.94,2335,-10.28,20250113,1937,8.16,20250203,3920,-46.56,20240610,1388,50.94,20240909,1.06,N,217730,500,280 억,,651192,N,N,0,N,00,N
20250312,120943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2090,60,2,2.96,327116676,156984,70.89,2060,2105,2040,2635,1425,2030,2083.76,1.16,0,25383,2088,2058,2010,1980,1932,2074,1996,280,605,500,1380,5,1,56054149,1172,-4.14,2.44,12,0.28,-505.00,857.00,3920,20240610,-46.68,1388,20240909,50.58,2335,-10.49,20250113,1937,7.90,20250203,3920,-46.68,20240610,1388,50.58,20240909,1.06,N,217730,500,280 억,,651192,N,N,0,N,00,N
20250312,110936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2072,42,2,2.07,263461978,126379,57.07,2060,2105,2040,2635,1425,2030,2084.70,1.16,0,36995,2088,2058,2010,1980,1932,2074,1996,280,605,500,1380,5,1,56054149,1161,-4.10,2.42,12,0.23,-505.00,857.00,3920,20240610,-47.14,1388,20240909,49.28,2335,-11.26,20250113,1937,6.97,20250203,3920,-47.14,20240610,1388,49.28,20240909,1.06,N,217730,500,280 억,,651192,N,N,0,N,00,N
20250312,100938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,50,2,2.46,222526562,106640,48.15,2060,2105,2040,2635,1425,2030,2086.71,1.16,0,26377,2088,2058,2010,1980,1932,2074,1996,280,605,500,1380,5,1,56054149,1166,-4.12,2.43,12,0.19,-505.00,857.00,3920,20240610,-46.94,1388,20240909,49.86,2335,-10.92,20250113,1937,7.38,20250203,3920,-46.94,20240610,1388,49.86,20240909,1.06,N,217730,500,280 억,,651192,N,N,0,N,00,N
20250312,090945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2070,40,2,1.97,25720570,12512,5.65,2060,2070,2040,2635,1425,2030,2055.67,1.16,0,3878,2088,2058,2010,1980,1932,2074,1996,280,605,500,1380,5,1,56054149,1160,-4.10,2.42,12,0.02,-505.00,857.00,3920,20240610,-47.19,1388,20240909,49.14,2335,-11.35,20250113,1937,6.87,20250203,3920,-47.19,20240610,1388,49.14,20240909,1.06,N,217730,500,280 억,,651192,N,N,0,N,00,N
20250311,160933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2030,15,2,0.74,443008972,221360,66.49,1990,2040,1962,2615,1415,2015,2001.31,1.06,0,54978,2085,2049,2024,1988,1963,2037,1976,280,600,500,1370,5,1,56054149,1138,-4.02,2.37,12,0.39,-505.00,857.00,3920,20240610,-48.21,1388,20240909,46.25,2335,-13.06,20250113,1937,4.80,20250203,3920,-48.21,20240610,1388,46.25,20240909,1.04,N,217730,500,280 억,,596221,N,N,534,N,00,N
20250311,150936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2025,10,2,0.50,428550217,214226,64.35,1990,2040,1962,2615,1415,2015,2000.46,1.06,0,53100,2085,2049,2024,1988,1963,2037,1976,280,600,500,1370,5,1,56054149,1135,-4.01,2.36,12,0.38,-505.00,857.00,3920,20240610,-48.34,1388,20240909,45.89,2335,-13.28,20250113,1937,4.54,20250203,3920,-48.34,20240610,1388,45.89,20240909,1.04,N,217730,500,280 억,,596221,N,N,534,N,00,N
20250311,140938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2035,20,2,0.99,398419747,199235,59.85,1990,2040,1962,2615,1415,2015,1999.75,1.06,0,49797,2085,2049,2024,1988,1963,2037,1976,280,600,500,1370,5,1,56054149,1141,-4.03,2.37,12,0.36,-505.00,857.00,3920,20240610,-48.09,1388,20240909,46.61,2335,-12.85,20250113,1937,5.06,20250203,3920,-48.09,20240610,1388,46.61,20240909,1.04,N,217730,500,280 억,,596221,N,N,534,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 20250312 160940 57 100.00 KOSDAQ 제약 N N N N N 2100 70 2 3.45 1063988972 511492 230.96 2060 2125 2040 2635 1425 2030 2080.15 1.16 0 262151 2088 2058 2010 1980 1932 2074 1996 280 605 500 1380 5 1 56054149 1177 -4.16 2.45 12 0.91 -505.00 857.00 3920 20240610 -46.43 1388 20240909 51.30 2335 -10.06 20250113 1937 8.42 20250203 3920 -46.43 20240610 1388 51.30 20240909 1.06 N 217730 500 280 억 651192 N N 0 N 00 N
3 20250312 150942 57 100.00 KOSDAQ 제약 N N N N N 2080 50 2 2.46 1040437847 500254 225.89 2060 2125 2040 2635 1425 2030 2079.82 1.16 0 263317 2088 2058 2010 1980 1932 2074 1996 280 605 500 1380 5 1 56054149 1166 -4.12 2.43 12 0.89 -505.00 857.00 3920 20240610 -46.94 1388 20240909 49.86 2335 -10.92 20250113 1937 7.38 20250203 3920 -46.94 20240610 1388 49.86 20240909 1.06 N 217730 500 280 억 651192 N N 0 N 00 N
4 20250312 140939 57 100.00 KOSDAQ 제약 N N N N N 2080 50 2 2.46 972219426 467340 211.03 2060 2125 2040 2635 1425 2030 2080.33 1.16 0 280043 2088 2058 2010 1980 1932 2074 1996 280 605 500 1380 5 1 56054149 1166 -4.12 2.43 12 0.83 -505.00 857.00 3920 20240610 -46.94 1388 20240909 49.86 2335 -10.92 20250113 1937 7.38 20250203 3920 -46.94 20240610 1388 49.86 20240909 1.06 N 217730 500 280 억 651192 N N 0 N 00 N
5 20250312 130941 57 100.00 KOSDAQ 제약 N N N N N 2095 65 2 3.20 435831016 208625 94.20 2060 2125 2040 2635 1425 2030 2089.06 1.16 0 54854 2088 2058 2010 1980 1932 2074 1996 280 605 500 1380 5 1 56054149 1174 -4.15 2.44 12 0.37 -505.00 857.00 3920 20240610 -46.56 1388 20240909 50.94 2335 -10.28 20250113 1937 8.16 20250203 3920 -46.56 20240610 1388 50.94 20240909 1.06 N 217730 500 280 억 651192 N N 0 N 00 N
6 20250312 120943 57 100.00 KOSDAQ 제약 N N N N N 2090 60 2 2.96 327116676 156984 70.89 2060 2105 2040 2635 1425 2030 2083.76 1.16 0 25383 2088 2058 2010 1980 1932 2074 1996 280 605 500 1380 5 1 56054149 1172 -4.14 2.44 12 0.28 -505.00 857.00 3920 20240610 -46.68 1388 20240909 50.58 2335 -10.49 20250113 1937 7.90 20250203 3920 -46.68 20240610 1388 50.58 20240909 1.06 N 217730 500 280 억 651192 N N 0 N 00 N
7 20250312 110936 57 100.00 KOSDAQ 제약 N N N N N 2072 42 2 2.07 263461978 126379 57.07 2060 2105 2040 2635 1425 2030 2084.70 1.16 0 36995 2088 2058 2010 1980 1932 2074 1996 280 605 500 1380 5 1 56054149 1161 -4.10 2.42 12 0.23 -505.00 857.00 3920 20240610 -47.14 1388 20240909 49.28 2335 -11.26 20250113 1937 6.97 20250203 3920 -47.14 20240610 1388 49.28 20240909 1.06 N 217730 500 280 억 651192 N N 0 N 00 N
8 20250312 100938 57 100.00 KOSDAQ 제약 N N N N N 2080 50 2 2.46 222526562 106640 48.15 2060 2105 2040 2635 1425 2030 2086.71 1.16 0 26377 2088 2058 2010 1980 1932 2074 1996 280 605 500 1380 5 1 56054149 1166 -4.12 2.43 12 0.19 -505.00 857.00 3920 20240610 -46.94 1388 20240909 49.86 2335 -10.92 20250113 1937 7.38 20250203 3920 -46.94 20240610 1388 49.86 20240909 1.06 N 217730 500 280 억 651192 N N 0 N 00 N
9 20250312 090945 57 100.00 KOSDAQ 제약 N N N N N 2070 40 2 1.97 25720570 12512 5.65 2060 2070 2040 2635 1425 2030 2055.67 1.16 0 3878 2088 2058 2010 1980 1932 2074 1996 280 605 500 1380 5 1 56054149 1160 -4.10 2.42 12 0.02 -505.00 857.00 3920 20240610 -47.19 1388 20240909 49.14 2335 -11.35 20250113 1937 6.87 20250203 3920 -47.19 20240610 1388 49.14 20240909 1.06 N 217730 500 280 억 651192 N N 0 N 00 N
10 20250311 160933 57 100.00 KOSDAQ 제약 N N N N N 2030 15 2 0.74 443008972 221360 66.49 1990 2040 1962 2615 1415 2015 2001.31 1.06 0 54978 2085 2049 2024 1988 1963 2037 1976 280 600 500 1370 5 1 56054149 1138 -4.02 2.37 12 0.39 -505.00 857.00 3920 20240610 -48.21 1388 20240909 46.25 2335 -13.06 20250113 1937 4.80 20250203 3920 -48.21 20240610 1388 46.25 20240909 1.04 N 217730 500 280 억 596221 N N 534 N 00 N
11 20250311 150936 57 100.00 KOSDAQ 제약 N N N N N 2025 10 2 0.50 428550217 214226 64.35 1990 2040 1962 2615 1415 2015 2000.46 1.06 0 53100 2085 2049 2024 1988 1963 2037 1976 280 600 500 1370 5 1 56054149 1135 -4.01 2.36 12 0.38 -505.00 857.00 3920 20240610 -48.34 1388 20240909 45.89 2335 -13.28 20250113 1937 4.54 20250203 3920 -48.34 20240610 1388 45.89 20240909 1.04 N 217730 500 280 억 596221 N N 534 N 00 N
12 20250311 140938 57 100.00 KOSDAQ 제약 N N N N N 2035 20 2 0.99 398419747 199235 59.85 1990 2040 1962 2615 1415 2015 1999.75 1.06 0 49797 2085 2049 2024 1988 1963 2037 1976 280 600 500 1370 5 1 56054149 1141 -4.03 2.37 12 0.36 -505.00 857.00 3920 20240610 -48.09 1388 20240909 46.61 2335 -12.85 20250113 1937 5.06 20250203 3920 -48.09 20240610 1388 46.61 20240909 1.04 N 217730 500 280 억 596221 N N 534 N 00 N