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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2245,-15,5,-0.66,850476807,374682,78.84,2300,2300,2225,2935,1585,2260,2269.86,2.19,0,-138063,2386,2322,2266,2202,2146,2355,2235,280,675,500,1530,5,1,56054149,1258,-4.45,2.62,12,0.67,-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
20250317,120955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2280,20,2,0.88,568326397,250488,52.70,2300,2300,2225,2935,1585,2260,2268.88,2.19,0,-64234,2386,2322,2266,2202,2146,2355,2235,280,675,500,1530,5,1,56054149,1278,-4.51,2.66,12,0.45,-505.00,857.00,3920,20240610,-41.84,1388,20240909,64.27,2335,-2.36,20250113,1937,17.71,20250203,3920,-41.84,20240610,1388,64.27,20240909,1.08,N,217730,500,280 억,,1225090,N,N,0,N,00,N
20250317,110955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2285,25,2,1.11,460211002,202972,42.71,2300,2300,2225,2935,1585,2260,2267.36,2.19,0,-31658,2386,2322,2266,2202,2146,2355,2235,280,675,500,1530,5,1,56054149,1281,-4.52,2.67,12,0.36,-505.00,857.00,3920,20240610,-41.71,1388,20240909,64.63,2335,-2.14,20250113,1937,17.97,20250203,3920,-41.71,20240610,1388,64.63,20240909,1.08,N,217730,500,280 억,,1225090,N,N,0,N,00,N
20250317,100954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2290,30,2,1.33,288255894,127525,26.83,2300,2300,2225,2935,1585,2260,2260.39,2.19,0,-3888,2386,2322,2266,2202,2146,2355,2235,280,675,500,1530,5,1,56054149,1284,-4.53,2.67,12,0.23,-505.00,857.00,3920,20240610,-41.58,1388,20240909,64.99,2335,-1.93,20250113,1937,18.22,20250203,3920,-41.58,20240610,1388,64.99,20240909,1.08,N,217730,500,280 억,,1225090,N,N,0,N,00,N
20250317,090957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2230,-30,5,-1.33,123502675,55191,11.61,2300,2300,2225,2935,1585,2260,2237.73,2.19,0,-8874,2386,2322,2266,2202,2146,2355,2235,280,675,500,1530,5,1,56054149,1250,-4.42,2.60,12,0.10,-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
20250314,160951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2260,40,2,1.80,1068388122,472958,54.06,2220,2330,2210,2885,1555,2220,2258.95,2.09,0,49695,2393,2306,2203,2116,2013,2350,2160,280,665,500,1500,5,1,56054149,1267,-4.48,2.64,12,0.84,-505.00,857.00,3920,20240610,-42.35,1388,20240909,62.82,2335,-3.21,20250113,1937,16.68,20250203,3920,-42.35,20240610,1388,62.82,20240909,1.09,N,217730,500,280 억,,1172233,N,N,0,N,00,N
20250314,150958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2260,40,2,1.80,991454517,439034,50.19,2220,2330,2210,2885,1555,2220,2258.26,2.09,0,54273,2393,2306,2203,2116,2013,2350,2160,280,665,500,1500,5,1,56054149,1267,-4.48,2.64,12,0.78,-505.00,857.00,3920,20240610,-42.35,1388,20240909,62.82,2335,-3.21,20250113,1937,16.68,20250203,3920,-42.35,20240610,1388,62.82,20240909,1.09,N,217730,500,280 억,,1172233,N,N,0,N,00,N
20250314,140952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2270,50,2,2.25,892586125,395336,45.19,2220,2330,2210,2885,1555,2220,2257.79,2.09,0,46224,2393,2306,2203,2116,2013,2350,2160,280,665,500,1500,5,1,56054149,1272,-4.50,2.65,12,0.71,-505.00,857.00,3920,20240610,-42.09,1388,20240909,63.54,2335,-2.78,20250113,1937,17.19,20250203,3920,-42.09,20240610,1388,63.54,20240909,1.09,N,217730,500,280 억,,1172233,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 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
3 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
4 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
5 20250317 130955 57 100.00 KOSDAQ 제약 N N N N N 2245 -15 5 -0.66 850476807 374682 78.84 2300 2300 2225 2935 1585 2260 2269.86 2.19 0 -138063 2386 2322 2266 2202 2146 2355 2235 280 675 500 1530 5 1 56054149 1258 -4.45 2.62 12 0.67 -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
6 20250317 120955 57 100.00 KOSDAQ 제약 N N N N N 2280 20 2 0.88 568326397 250488 52.70 2300 2300 2225 2935 1585 2260 2268.88 2.19 0 -64234 2386 2322 2266 2202 2146 2355 2235 280 675 500 1530 5 1 56054149 1278 -4.51 2.66 12 0.45 -505.00 857.00 3920 20240610 -41.84 1388 20240909 64.27 2335 -2.36 20250113 1937 17.71 20250203 3920 -41.84 20240610 1388 64.27 20240909 1.08 N 217730 500 280 억 1225090 N N 0 N 00 N
7 20250317 110955 57 100.00 KOSDAQ 제약 N N N N N 2285 25 2 1.11 460211002 202972 42.71 2300 2300 2225 2935 1585 2260 2267.36 2.19 0 -31658 2386 2322 2266 2202 2146 2355 2235 280 675 500 1530 5 1 56054149 1281 -4.52 2.67 12 0.36 -505.00 857.00 3920 20240610 -41.71 1388 20240909 64.63 2335 -2.14 20250113 1937 17.97 20250203 3920 -41.71 20240610 1388 64.63 20240909 1.08 N 217730 500 280 억 1225090 N N 0 N 00 N
8 20250317 100954 57 100.00 KOSDAQ 제약 N N N N N 2290 30 2 1.33 288255894 127525 26.83 2300 2300 2225 2935 1585 2260 2260.39 2.19 0 -3888 2386 2322 2266 2202 2146 2355 2235 280 675 500 1530 5 1 56054149 1284 -4.53 2.67 12 0.23 -505.00 857.00 3920 20240610 -41.58 1388 20240909 64.99 2335 -1.93 20250113 1937 18.22 20250203 3920 -41.58 20240610 1388 64.99 20240909 1.08 N 217730 500 280 억 1225090 N N 0 N 00 N
9 20250317 090957 57 100.00 KOSDAQ 제약 N N N N N 2230 -30 5 -1.33 123502675 55191 11.61 2300 2300 2225 2935 1585 2260 2237.73 2.19 0 -8874 2386 2322 2266 2202 2146 2355 2235 280 675 500 1530 5 1 56054149 1250 -4.42 2.60 12 0.10 -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
10 20250314 160951 57 100.00 KOSDAQ 제약 N N N N N 2260 40 2 1.80 1068388122 472958 54.06 2220 2330 2210 2885 1555 2220 2258.95 2.09 0 49695 2393 2306 2203 2116 2013 2350 2160 280 665 500 1500 5 1 56054149 1267 -4.48 2.64 12 0.84 -505.00 857.00 3920 20240610 -42.35 1388 20240909 62.82 2335 -3.21 20250113 1937 16.68 20250203 3920 -42.35 20240610 1388 62.82 20240909 1.09 N 217730 500 280 억 1172233 N N 0 N 00 N
11 20250314 150958 57 100.00 KOSDAQ 제약 N N N N N 2260 40 2 1.80 991454517 439034 50.19 2220 2330 2210 2885 1555 2220 2258.26 2.09 0 54273 2393 2306 2203 2116 2013 2350 2160 280 665 500 1500 5 1 56054149 1267 -4.48 2.64 12 0.78 -505.00 857.00 3920 20240610 -42.35 1388 20240909 62.82 2335 -3.21 20250113 1937 16.68 20250203 3920 -42.35 20240610 1388 62.82 20240909 1.09 N 217730 500 280 억 1172233 N N 0 N 00 N
12 20250314 140952 57 100.00 KOSDAQ 제약 N N N N N 2270 50 2 2.25 892586125 395336 45.19 2220 2330 2210 2885 1555 2220 2257.79 2.09 0 46224 2393 2306 2203 2116 2013 2350 2160 280 665 500 1500 5 1 56054149 1272 -4.50 2.65 12 0.71 -505.00 857.00 3920 20240610 -42.09 1388 20240909 63.54 2335 -2.78 20250113 1937 17.19 20250203 3920 -42.09 20240610 1388 63.54 20240909 1.09 N 217730 500 280 억 1172233 N N 0 N 00 N