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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2140,45,2,2.15,540038294,256732,52.80,2105,2145,2065,2720,1470,2095,2103.44,1.14,0,18570,2220,2157,2077,2014,1934,2189,2046,280,625,500,1420,5,1,56054149,1200,-4.24,2.50,12,0.46,-505.00,857.00,3920,20240610,-45.41,1388,20240909,54.18,2335,-8.35,20250113,1937,10.48,20250203,3920,-45.41,20240610,1388,54.18,20240909,1.02,N,217730,500,280 억,,640352,N,N,0,N,00,N
20250306,150922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2125,30,2,1.43,494982044,235611,48.46,2105,2145,2065,2720,1470,2095,2100.84,1.14,0,19888,2220,2157,2077,2014,1934,2189,2046,280,625,500,1420,5,1,56054149,1191,-4.21,2.48,12,0.42,-505.00,857.00,3920,20240610,-45.79,1388,20240909,53.10,2335,-8.99,20250113,1937,9.71,20250203,3920,-45.79,20240610,1388,53.10,20240909,1.02,N,217730,500,280 억,,640352,N,N,0,N,00,N
20250306,140922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2110,15,2,0.72,378577599,180520,37.13,2105,2145,2065,2720,1470,2095,2097.15,1.14,0,9057,2220,2157,2077,2014,1934,2189,2046,280,625,500,1420,5,1,56054149,1183,-4.18,2.46,12,0.32,-505.00,857.00,3920,20240610,-46.17,1388,20240909,52.02,2335,-9.64,20250113,1937,8.93,20250203,3920,-46.17,20240610,1388,52.02,20240909,1.02,N,217730,500,280 억,,640352,N,N,0,N,00,N
20250306,130923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2120,25,2,1.19,326386679,155663,32.02,2105,2145,2065,2720,1470,2095,2096.75,1.14,0,5580,2220,2157,2077,2014,1934,2189,2046,280,625,500,1420,5,1,56054149,1188,-4.20,2.47,12,0.28,-505.00,857.00,3920,20240610,-45.92,1388,20240909,52.74,2335,-9.21,20250113,1937,9.45,20250203,3920,-45.92,20240610,1388,52.74,20240909,1.02,N,217730,500,280 억,,640352,N,N,0,N,00,N
20250306,120922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2115,20,2,0.95,276739375,132177,27.19,2105,2145,2065,2720,1470,2095,2093.70,1.14,0,3018,2220,2157,2077,2014,1934,2189,2046,280,625,500,1420,5,1,56054149,1186,-4.19,2.47,12,0.24,-505.00,857.00,3920,20240610,-46.05,1388,20240909,52.38,2335,-9.42,20250113,1937,9.19,20250203,3920,-46.05,20240610,1388,52.38,20240909,1.02,N,217730,500,280 억,,640352,N,N,0,N,00,N
20250306,110919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2120,25,2,1.19,241275820,115407,23.74,2105,2145,2065,2720,1470,2095,2090.65,1.14,0,8612,2220,2157,2077,2014,1934,2189,2046,280,625,500,1420,5,1,56054149,1188,-4.20,2.47,12,0.21,-505.00,857.00,3920,20240610,-45.92,1388,20240909,52.74,2335,-9.21,20250113,1937,9.45,20250203,3920,-45.92,20240610,1388,52.74,20240909,1.02,N,217730,500,280 억,,640352,N,N,0,N,00,N
20250306,100921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2085,-10,5,-0.48,195154835,93534,19.24,2105,2145,2065,2720,1470,2095,2086.46,1.14,0,9417,2220,2157,2077,2014,1934,2189,2046,280,625,500,1420,5,1,56054149,1169,-4.13,2.43,12,0.17,-505.00,857.00,3920,20240610,-46.81,1388,20240909,50.22,2335,-10.71,20250113,1937,7.64,20250203,3920,-46.81,20240610,1388,50.22,20240909,1.02,N,217730,500,280 억,,640352,N,N,0,N,00,N
20250306,090924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2075,-20,5,-0.95,43490790,20813,4.28,2105,2145,2070,2720,1470,2095,2089.60,1.14,0,-4009,2220,2157,2077,2014,1934,2189,2046,280,625,500,1420,5,1,56054149,1163,-4.11,2.42,12,0.04,-505.00,857.00,3920,20240610,-47.07,1388,20240909,49.50,2335,-11.13,20250113,1937,7.12,20250203,3920,-47.07,20240610,1388,49.50,20240909,1.02,N,217730,500,280 억,,640352,N,N,0,N,00,N
20250305,160912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2095,85,2,4.23,1012316145,484285,216.62,2040,2140,1997,2610,1410,2010,2090.32,1.09,0,27272,2101,2055,2019,1973,1937,2078,1996,280,600,500,1360,5,1,56054149,1174,-4.15,2.44,12,0.86,-505.00,857.00,3920,20240610,-46.56,1388,20240909,50.94,2335,-10.28,20250113,1937,8.16,20250203,3920,-46.56,20240610,1388,50.94,20240909,1.07,N,217730,500,280 억,,612966,N,N,0,N,00,N
20250305,150916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2115,105,2,5.22,988869405,473125,211.63,2040,2140,1997,2610,1410,2010,2090.08,1.09,0,30043,2101,2055,2019,1973,1937,2078,1996,280,600,500,1360,5,1,56054149,1186,-4.19,2.47,12,0.84,-505.00,857.00,3920,20240610,-46.05,1388,20240909,52.38,2335,-9.42,20250113,1937,9.19,20250203,3920,-46.05,20240610,1388,52.38,20240909,1.07,N,217730,500,280 억,,612966,N,N,0,N,00,N
20250305,140914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2100,90,2,4.48,950381303,454813,203.44,2040,2140,1997,2610,1410,2010,2089.61,1.09,0,24251,2101,2055,2019,1973,1937,2078,1996,280,600,500,1360,5,1,56054149,1177,-4.16,2.45,12,0.81,-505.00,857.00,3920,20240610,-46.43,1388,20240909,51.30,2335,-10.06,20250113,1937,8.42,20250203,3920,-46.43,20240610,1388,51.30,20240909,1.07,N,217730,500,280 억,,612966,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 20250306 160923 57 100.00 KOSDAQ 제약 N N N N N 2140 45 2 2.15 540038294 256732 52.80 2105 2145 2065 2720 1470 2095 2103.44 1.14 0 18570 2220 2157 2077 2014 1934 2189 2046 280 625 500 1420 5 1 56054149 1200 -4.24 2.50 12 0.46 -505.00 857.00 3920 20240610 -45.41 1388 20240909 54.18 2335 -8.35 20250113 1937 10.48 20250203 3920 -45.41 20240610 1388 54.18 20240909 1.02 N 217730 500 280 억 640352 N N 0 N 00 N
3 20250306 150922 57 100.00 KOSDAQ 제약 N N N N N 2125 30 2 1.43 494982044 235611 48.46 2105 2145 2065 2720 1470 2095 2100.84 1.14 0 19888 2220 2157 2077 2014 1934 2189 2046 280 625 500 1420 5 1 56054149 1191 -4.21 2.48 12 0.42 -505.00 857.00 3920 20240610 -45.79 1388 20240909 53.10 2335 -8.99 20250113 1937 9.71 20250203 3920 -45.79 20240610 1388 53.10 20240909 1.02 N 217730 500 280 억 640352 N N 0 N 00 N
4 20250306 140922 57 100.00 KOSDAQ 제약 N N N N N 2110 15 2 0.72 378577599 180520 37.13 2105 2145 2065 2720 1470 2095 2097.15 1.14 0 9057 2220 2157 2077 2014 1934 2189 2046 280 625 500 1420 5 1 56054149 1183 -4.18 2.46 12 0.32 -505.00 857.00 3920 20240610 -46.17 1388 20240909 52.02 2335 -9.64 20250113 1937 8.93 20250203 3920 -46.17 20240610 1388 52.02 20240909 1.02 N 217730 500 280 억 640352 N N 0 N 00 N
5 20250306 130923 57 100.00 KOSDAQ 제약 N N N N N 2120 25 2 1.19 326386679 155663 32.02 2105 2145 2065 2720 1470 2095 2096.75 1.14 0 5580 2220 2157 2077 2014 1934 2189 2046 280 625 500 1420 5 1 56054149 1188 -4.20 2.47 12 0.28 -505.00 857.00 3920 20240610 -45.92 1388 20240909 52.74 2335 -9.21 20250113 1937 9.45 20250203 3920 -45.92 20240610 1388 52.74 20240909 1.02 N 217730 500 280 억 640352 N N 0 N 00 N
6 20250306 120922 57 100.00 KOSDAQ 제약 N N N N N 2115 20 2 0.95 276739375 132177 27.19 2105 2145 2065 2720 1470 2095 2093.70 1.14 0 3018 2220 2157 2077 2014 1934 2189 2046 280 625 500 1420 5 1 56054149 1186 -4.19 2.47 12 0.24 -505.00 857.00 3920 20240610 -46.05 1388 20240909 52.38 2335 -9.42 20250113 1937 9.19 20250203 3920 -46.05 20240610 1388 52.38 20240909 1.02 N 217730 500 280 억 640352 N N 0 N 00 N
7 20250306 110919 57 100.00 KOSDAQ 제약 N N N N N 2120 25 2 1.19 241275820 115407 23.74 2105 2145 2065 2720 1470 2095 2090.65 1.14 0 8612 2220 2157 2077 2014 1934 2189 2046 280 625 500 1420 5 1 56054149 1188 -4.20 2.47 12 0.21 -505.00 857.00 3920 20240610 -45.92 1388 20240909 52.74 2335 -9.21 20250113 1937 9.45 20250203 3920 -45.92 20240610 1388 52.74 20240909 1.02 N 217730 500 280 억 640352 N N 0 N 00 N
8 20250306 100921 57 100.00 KOSDAQ 제약 N N N N N 2085 -10 5 -0.48 195154835 93534 19.24 2105 2145 2065 2720 1470 2095 2086.46 1.14 0 9417 2220 2157 2077 2014 1934 2189 2046 280 625 500 1420 5 1 56054149 1169 -4.13 2.43 12 0.17 -505.00 857.00 3920 20240610 -46.81 1388 20240909 50.22 2335 -10.71 20250113 1937 7.64 20250203 3920 -46.81 20240610 1388 50.22 20240909 1.02 N 217730 500 280 억 640352 N N 0 N 00 N
9 20250306 090924 57 100.00 KOSDAQ 제약 N N N N N 2075 -20 5 -0.95 43490790 20813 4.28 2105 2145 2070 2720 1470 2095 2089.60 1.14 0 -4009 2220 2157 2077 2014 1934 2189 2046 280 625 500 1420 5 1 56054149 1163 -4.11 2.42 12 0.04 -505.00 857.00 3920 20240610 -47.07 1388 20240909 49.50 2335 -11.13 20250113 1937 7.12 20250203 3920 -47.07 20240610 1388 49.50 20240909 1.02 N 217730 500 280 억 640352 N N 0 N 00 N
10 20250305 160912 57 100.00 KOSDAQ 제약 N N N N N 2095 85 2 4.23 1012316145 484285 216.62 2040 2140 1997 2610 1410 2010 2090.32 1.09 0 27272 2101 2055 2019 1973 1937 2078 1996 280 600 500 1360 5 1 56054149 1174 -4.15 2.44 12 0.86 -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 1.07 N 217730 500 280 억 612966 N N 0 N 00 N
11 20250305 150916 57 100.00 KOSDAQ 제약 N N N N N 2115 105 2 5.22 988869405 473125 211.63 2040 2140 1997 2610 1410 2010 2090.08 1.09 0 30043 2101 2055 2019 1973 1937 2078 1996 280 600 500 1360 5 1 56054149 1186 -4.19 2.47 12 0.84 -505.00 857.00 3920 20240610 -46.05 1388 20240909 52.38 2335 -9.42 20250113 1937 9.19 20250203 3920 -46.05 20240610 1388 52.38 20240909 1.07 N 217730 500 280 억 612966 N N 0 N 00 N
12 20250305 140914 57 100.00 KOSDAQ 제약 N N N N N 2100 90 2 4.48 950381303 454813 203.44 2040 2140 1997 2610 1410 2010 2089.61 1.09 0 24251 2101 2055 2019 1973 1937 2078 1996 280 600 500 1360 5 1 56054149 1177 -4.16 2.45 12 0.81 -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 1.07 N 217730 500 280 억 612966 N N 0 N 00 N