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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2230,0,3,0.00,295549637,131779,30.91,2225,2270,2225,2895,1565,2230,2242.77,1.96,0,23494,2326,2277,2251,2202,2176,2265,2190,280,665,500,1510,5,1,56054149,1250,-4.42,2.60,12,0.24,-505.00,857.00,3920,20240610,-43.11,1388,20240909,60.66,2335,-4.50,20250113,1937,15.13,20250203,3920,-43.11,20240610,1388,60.66,20240909,1.05,N,217730,500,280 억,,1097045,N,N,0,N,00,N
20250318,151001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2240,10,2,0.45,270834452,120712,28.32,2225,2270,2225,2895,1565,2230,2243.64,1.96,0,25746,2326,2277,2251,2202,2176,2265,2190,280,665,500,1510,5,1,56054149,1256,-4.44,2.61,12,0.22,-505.00,857.00,3920,20240610,-42.86,1388,20240909,61.38,2335,-4.07,20250113,1937,15.64,20250203,3920,-42.86,20240610,1388,61.38,20240909,1.05,N,217730,500,280 억,,1097045,N,N,0,N,00,N
20250318,140958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2255,25,2,1.12,242352140,108019,25.34,2225,2270,2225,2895,1565,2230,2243.61,1.96,0,28134,2326,2277,2251,2202,2176,2265,2190,280,665,500,1510,5,1,56054149,1264,-4.47,2.63,12,0.19,-505.00,857.00,3920,20240610,-42.47,1388,20240909,62.46,2335,-3.43,20250113,1937,16.42,20250203,3920,-42.47,20240610,1388,62.46,20240909,1.05,N,217730,500,280 억,,1097045,N,N,0,N,00,N
20250318,130957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2240,10,2,0.45,205478115,91665,21.50,2225,2270,2225,2895,1565,2230,2241.62,1.96,0,30827,2326,2277,2251,2202,2176,2265,2190,280,665,500,1510,5,1,56054149,1256,-4.44,2.61,12,0.16,-505.00,857.00,3920,20240610,-42.86,1388,20240909,61.38,2335,-4.07,20250113,1937,15.64,20250203,3920,-42.86,20240610,1388,61.38,20240909,1.05,N,217730,500,280 억,,1097045,N,N,0,N,00,N
20250318,120958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2235,5,2,0.22,168029055,74947,17.58,2225,2270,2225,2895,1565,2230,2241.97,1.96,0,28542,2326,2277,2251,2202,2176,2265,2190,280,665,500,1510,5,1,56054149,1253,-4.43,2.61,12,0.13,-505.00,857.00,3920,20240610,-42.98,1388,20240909,61.02,2335,-4.28,20250113,1937,15.38,20250203,3920,-42.98,20240610,1388,61.02,20240909,1.05,N,217730,500,280 억,,1097045,N,N,0,N,00,N
20250318,110957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2240,10,2,0.45,158898540,70854,16.62,2225,2270,2225,2895,1565,2230,2242.62,1.96,0,28388,2326,2277,2251,2202,2176,2265,2190,280,665,500,1510,5,1,56054149,1256,-4.44,2.61,12,0.13,-505.00,857.00,3920,20240610,-42.86,1388,20240909,61.38,2335,-4.07,20250113,1937,15.64,20250203,3920,-42.86,20240610,1388,61.38,20240909,1.05,N,217730,500,280 억,,1097045,N,N,0,N,00,N
20250318,101000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2245,15,2,0.67,109416060,48697,11.42,2225,2270,2225,2895,1565,2230,2246.88,1.96,0,16814,2326,2277,2251,2202,2176,2265,2190,280,665,500,1510,5,1,56054149,1258,-4.45,2.62,12,0.09,-505.00,857.00,3920,20240610,-42.73,1388,20240909,61.74,2335,-3.85,20250113,1937,15.90,20250203,3920,-42.73,20240610,1388,61.74,20240909,1.05,N,217730,500,280 억,,1097045,N,N,0,N,00,N
20250318,091003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2245,15,2,0.67,16468775,7369,1.73,2225,2270,2225,2895,1565,2230,2234.88,1.96,0,2058,2326,2277,2251,2202,2176,2265,2190,280,665,500,1510,5,1,56054149,1258,-4.45,2.62,12,0.01,-505.00,857.00,3920,20240610,-42.73,1388,20240909,61.74,2335,-3.85,20250113,1937,15.90,20250203,3920,-42.73,20240610,1388,61.74,20240909,1.05,N,217730,500,280 억,,1097045,N,N,0,N,00,N
20250317,160955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2230,-30,5,-1.33,963206962,425084,89.44,2300,2300,2225,2935,1585,2260,2265.92,2.19,0,-125316,2386,2322,2266,2202,2146,2355,2235,280,675,500,1530,5,1,56054149,1250,-4.42,2.60,12,0.76,-505.00,857.00,3920,20240610,-43.11,1388,20240909,60.66,2335,-4.50,20250113,1937,15.13,20250203,3920,-43.11,20240610,1388,60.66,20240909,1.08,N,217730,500,280 억,,1225090,N,N,0,N,00,N
20250317,150954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2235,-25,5,-1.11,948506097,418493,88.05,2300,2300,2225,2935,1585,2260,2266.48,2.19,0,-126054,2386,2322,2266,2202,2146,2355,2235,280,675,500,1530,5,1,56054149,1253,-4.43,2.61,12,0.75,-505.00,857.00,3920,20240610,-42.98,1388,20240909,61.02,2335,-4.28,20250113,1937,15.38,20250203,3920,-42.98,20240610,1388,61.02,20240909,1.08,N,217730,500,280 억,,1225090,N,N,0,N,00,N
20250317,140956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2245,-15,5,-0.66,899021857,396329,83.39,2300,2300,2225,2935,1585,2260,2268.37,2.19,0,-129634,2386,2322,2266,2202,2146,2355,2235,280,675,500,1530,5,1,56054149,1258,-4.45,2.62,12,0.71,-505.00,857.00,3920,20240610,-42.73,1388,20240909,61.74,2335,-3.85,20250113,1937,15.90,20250203,3920,-42.73,20240610,1388,61.74,20240909,1.08,N,217730,500,280 억,,1225090,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 20250318 160957 57 100.00 KOSDAQ 제약 N N N N N 2230 0 3 0.00 295549637 131779 30.91 2225 2270 2225 2895 1565 2230 2242.77 1.96 0 23494 2326 2277 2251 2202 2176 2265 2190 280 665 500 1510 5 1 56054149 1250 -4.42 2.60 12 0.24 -505.00 857.00 3920 20240610 -43.11 1388 20240909 60.66 2335 -4.50 20250113 1937 15.13 20250203 3920 -43.11 20240610 1388 60.66 20240909 1.05 N 217730 500 280 억 1097045 N N 0 N 00 N
3 20250318 151001 57 100.00 KOSDAQ 제약 N N N N N 2240 10 2 0.45 270834452 120712 28.32 2225 2270 2225 2895 1565 2230 2243.64 1.96 0 25746 2326 2277 2251 2202 2176 2265 2190 280 665 500 1510 5 1 56054149 1256 -4.44 2.61 12 0.22 -505.00 857.00 3920 20240610 -42.86 1388 20240909 61.38 2335 -4.07 20250113 1937 15.64 20250203 3920 -42.86 20240610 1388 61.38 20240909 1.05 N 217730 500 280 억 1097045 N N 0 N 00 N
4 20250318 140958 57 100.00 KOSDAQ 제약 N N N N N 2255 25 2 1.12 242352140 108019 25.34 2225 2270 2225 2895 1565 2230 2243.61 1.96 0 28134 2326 2277 2251 2202 2176 2265 2190 280 665 500 1510 5 1 56054149 1264 -4.47 2.63 12 0.19 -505.00 857.00 3920 20240610 -42.47 1388 20240909 62.46 2335 -3.43 20250113 1937 16.42 20250203 3920 -42.47 20240610 1388 62.46 20240909 1.05 N 217730 500 280 억 1097045 N N 0 N 00 N
5 20250318 130957 57 100.00 KOSDAQ 제약 N N N N N 2240 10 2 0.45 205478115 91665 21.50 2225 2270 2225 2895 1565 2230 2241.62 1.96 0 30827 2326 2277 2251 2202 2176 2265 2190 280 665 500 1510 5 1 56054149 1256 -4.44 2.61 12 0.16 -505.00 857.00 3920 20240610 -42.86 1388 20240909 61.38 2335 -4.07 20250113 1937 15.64 20250203 3920 -42.86 20240610 1388 61.38 20240909 1.05 N 217730 500 280 억 1097045 N N 0 N 00 N
6 20250318 120958 57 100.00 KOSDAQ 제약 N N N N N 2235 5 2 0.22 168029055 74947 17.58 2225 2270 2225 2895 1565 2230 2241.97 1.96 0 28542 2326 2277 2251 2202 2176 2265 2190 280 665 500 1510 5 1 56054149 1253 -4.43 2.61 12 0.13 -505.00 857.00 3920 20240610 -42.98 1388 20240909 61.02 2335 -4.28 20250113 1937 15.38 20250203 3920 -42.98 20240610 1388 61.02 20240909 1.05 N 217730 500 280 억 1097045 N N 0 N 00 N
7 20250318 110957 57 100.00 KOSDAQ 제약 N N N N N 2240 10 2 0.45 158898540 70854 16.62 2225 2270 2225 2895 1565 2230 2242.62 1.96 0 28388 2326 2277 2251 2202 2176 2265 2190 280 665 500 1510 5 1 56054149 1256 -4.44 2.61 12 0.13 -505.00 857.00 3920 20240610 -42.86 1388 20240909 61.38 2335 -4.07 20250113 1937 15.64 20250203 3920 -42.86 20240610 1388 61.38 20240909 1.05 N 217730 500 280 억 1097045 N N 0 N 00 N
8 20250318 101000 57 100.00 KOSDAQ 제약 N N N N N 2245 15 2 0.67 109416060 48697 11.42 2225 2270 2225 2895 1565 2230 2246.88 1.96 0 16814 2326 2277 2251 2202 2176 2265 2190 280 665 500 1510 5 1 56054149 1258 -4.45 2.62 12 0.09 -505.00 857.00 3920 20240610 -42.73 1388 20240909 61.74 2335 -3.85 20250113 1937 15.90 20250203 3920 -42.73 20240610 1388 61.74 20240909 1.05 N 217730 500 280 억 1097045 N N 0 N 00 N
9 20250318 091003 57 100.00 KOSDAQ 제약 N N N N N 2245 15 2 0.67 16468775 7369 1.73 2225 2270 2225 2895 1565 2230 2234.88 1.96 0 2058 2326 2277 2251 2202 2176 2265 2190 280 665 500 1510 5 1 56054149 1258 -4.45 2.62 12 0.01 -505.00 857.00 3920 20240610 -42.73 1388 20240909 61.74 2335 -3.85 20250113 1937 15.90 20250203 3920 -42.73 20240610 1388 61.74 20240909 1.05 N 217730 500 280 억 1097045 N N 0 N 00 N
10 20250317 160955 57 100.00 KOSDAQ 제약 N N N N N 2230 -30 5 -1.33 963206962 425084 89.44 2300 2300 2225 2935 1585 2260 2265.92 2.19 0 -125316 2386 2322 2266 2202 2146 2355 2235 280 675 500 1530 5 1 56054149 1250 -4.42 2.60 12 0.76 -505.00 857.00 3920 20240610 -43.11 1388 20240909 60.66 2335 -4.50 20250113 1937 15.13 20250203 3920 -43.11 20240610 1388 60.66 20240909 1.08 N 217730 500 280 억 1225090 N N 0 N 00 N
11 20250317 150954 57 100.00 KOSDAQ 제약 N N N N N 2235 -25 5 -1.11 948506097 418493 88.05 2300 2300 2225 2935 1585 2260 2266.48 2.19 0 -126054 2386 2322 2266 2202 2146 2355 2235 280 675 500 1530 5 1 56054149 1253 -4.43 2.61 12 0.75 -505.00 857.00 3920 20240610 -42.98 1388 20240909 61.02 2335 -4.28 20250113 1937 15.38 20250203 3920 -42.98 20240610 1388 61.02 20240909 1.08 N 217730 500 280 억 1225090 N N 0 N 00 N
12 20250317 140956 57 100.00 KOSDAQ 제약 N N N N N 2245 -15 5 -0.66 899021857 396329 83.39 2300 2300 2225 2935 1585 2260 2268.37 2.19 0 -129634 2386 2322 2266 2202 2146 2355 2235 280 675 500 1530 5 1 56054149 1258 -4.45 2.62 12 0.71 -505.00 857.00 3920 20240610 -42.73 1388 20240909 61.74 2335 -3.85 20250113 1937 15.90 20250203 3920 -42.73 20240610 1388 61.74 20240909 1.08 N 217730 500 280 억 1225090 N N 0 N 00 N