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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2220,120,2,5.71,1910751692,864139,168.68,2135,2290,2100,2730,1470,2100,2211.16,1.63,0,236446,2173,2136,2088,2051,2003,2155,2070,280,630,500,1420,5,1,56054149,1244,-4.40,2.59,12,1.54,-505.00,857.00,3920,20240610,-43.37,1388,20240909,59.94,2335,-4.93,20250113,1937,14.61,20250203,3920,-43.37,20240610,1388,59.94,20240909,1.07,N,217730,500,280 억,,914860,N,N,0,N,00,N
20250313,150947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2200,100,2,4.76,1845232807,834518,162.89,2135,2290,2100,2730,1470,2100,2211.14,1.63,0,231490,2173,2136,2088,2051,2003,2155,2070,280,630,500,1420,5,1,56054149,1233,-4.36,2.57,12,1.49,-505.00,857.00,3920,20240610,-43.88,1388,20240909,58.50,2335,-5.78,20250113,1937,13.58,20250203,3920,-43.88,20240610,1388,58.50,20240909,1.07,N,217730,500,280 억,,914860,N,N,0,N,00,N
20250313,140946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2220,120,2,5.71,1706163447,771551,150.60,2135,2290,2100,2730,1470,2100,2211.34,1.63,0,235643,2173,2136,2088,2051,2003,2155,2070,280,630,500,1420,5,1,56054149,1244,-4.40,2.59,12,1.38,-505.00,857.00,3920,20240610,-43.37,1388,20240909,59.94,2335,-4.93,20250113,1937,14.61,20250203,3920,-43.37,20240610,1388,59.94,20240909,1.07,N,217730,500,280 억,,914860,N,N,0,N,00,N
20250313,130946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2230,130,2,6.19,1590472910,719464,140.44,2135,2290,2100,2730,1470,2100,2210.64,1.63,0,230589,2173,2136,2088,2051,2003,2155,2070,280,630,500,1420,5,1,56054149,1250,-4.42,2.60,12,1.28,-505.00,857.00,3920,20240610,-43.11,1388,20240909,60.66,2335,-4.50,20250113,1937,15.13,20250203,3920,-43.11,20240610,1388,60.66,20240909,1.07,N,217730,500,280 억,,914860,N,N,0,N,00,N
20250313,120946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2195,95,2,4.52,1477791925,668544,130.50,2135,2290,2100,2730,1470,2100,2210.46,1.63,0,219730,2173,2136,2088,2051,2003,2155,2070,280,630,500,1420,5,1,56054149,1230,-4.35,2.56,12,1.19,-505.00,857.00,3920,20240610,-44.01,1388,20240909,58.14,2335,-6.00,20250113,1937,13.32,20250203,3920,-44.01,20240610,1388,58.14,20240909,1.07,N,217730,500,280 억,,914860,N,N,0,N,00,N
20250313,110947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2205,105,2,5.00,1398340513,632412,123.44,2135,2290,2100,2730,1470,2100,2211.12,1.63,0,211023,2173,2136,2088,2051,2003,2155,2070,280,630,500,1420,5,1,56054149,1236,-4.37,2.57,12,1.13,-505.00,857.00,3920,20240610,-43.75,1388,20240909,58.86,2335,-5.57,20250113,1937,13.84,20250203,3920,-43.75,20240610,1388,58.86,20240909,1.07,N,217730,500,280 억,,914860,N,N,0,N,00,N
20250313,100946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2245,145,2,6.90,1130010806,511383,99.82,2135,2290,2100,2730,1470,2100,2209.72,1.63,0,196432,2173,2136,2088,2051,2003,2155,2070,280,630,500,1420,5,1,56054149,1258,-4.45,2.62,12,0.91,-505.00,857.00,3920,20240610,-42.73,1388,20240909,61.74,2335,-3.85,20250113,1937,15.90,20250203,3920,-42.73,20240610,1388,61.74,20240909,1.07,N,217730,500,280 억,,914860,N,N,0,N,00,N
20250313,090949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2145,45,2,2.14,64806505,30463,5.95,2135,2145,2100,2730,1470,2100,2127.38,1.63,0,-65,2173,2136,2088,2051,2003,2155,2070,280,630,500,1420,5,1,56054149,1202,-4.25,2.50,12,0.05,-505.00,857.00,3920,20240610,-45.28,1388,20240909,54.54,2335,-8.14,20250113,1937,10.74,20250203,3920,-45.28,20240610,1388,54.54,20240909,1.07,N,217730,500,280 억,,914860,N,N,0,N,00,N
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
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 20250313 160945 57 100.00 KOSDAQ 제약 N N N N N 2220 120 2 5.71 1910751692 864139 168.68 2135 2290 2100 2730 1470 2100 2211.16 1.63 0 236446 2173 2136 2088 2051 2003 2155 2070 280 630 500 1420 5 1 56054149 1244 -4.40 2.59 12 1.54 -505.00 857.00 3920 20240610 -43.37 1388 20240909 59.94 2335 -4.93 20250113 1937 14.61 20250203 3920 -43.37 20240610 1388 59.94 20240909 1.07 N 217730 500 280 억 914860 N N 0 N 00 N
3 20250313 150947 57 100.00 KOSDAQ 제약 N N N N N 2200 100 2 4.76 1845232807 834518 162.89 2135 2290 2100 2730 1470 2100 2211.14 1.63 0 231490 2173 2136 2088 2051 2003 2155 2070 280 630 500 1420 5 1 56054149 1233 -4.36 2.57 12 1.49 -505.00 857.00 3920 20240610 -43.88 1388 20240909 58.50 2335 -5.78 20250113 1937 13.58 20250203 3920 -43.88 20240610 1388 58.50 20240909 1.07 N 217730 500 280 억 914860 N N 0 N 00 N
4 20250313 140946 57 100.00 KOSDAQ 제약 N N N N N 2220 120 2 5.71 1706163447 771551 150.60 2135 2290 2100 2730 1470 2100 2211.34 1.63 0 235643 2173 2136 2088 2051 2003 2155 2070 280 630 500 1420 5 1 56054149 1244 -4.40 2.59 12 1.38 -505.00 857.00 3920 20240610 -43.37 1388 20240909 59.94 2335 -4.93 20250113 1937 14.61 20250203 3920 -43.37 20240610 1388 59.94 20240909 1.07 N 217730 500 280 억 914860 N N 0 N 00 N
5 20250313 130946 57 100.00 KOSDAQ 제약 N N N N N 2230 130 2 6.19 1590472910 719464 140.44 2135 2290 2100 2730 1470 2100 2210.64 1.63 0 230589 2173 2136 2088 2051 2003 2155 2070 280 630 500 1420 5 1 56054149 1250 -4.42 2.60 12 1.28 -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 1.07 N 217730 500 280 억 914860 N N 0 N 00 N
6 20250313 120946 57 100.00 KOSDAQ 제약 N N N N N 2195 95 2 4.52 1477791925 668544 130.50 2135 2290 2100 2730 1470 2100 2210.46 1.63 0 219730 2173 2136 2088 2051 2003 2155 2070 280 630 500 1420 5 1 56054149 1230 -4.35 2.56 12 1.19 -505.00 857.00 3920 20240610 -44.01 1388 20240909 58.14 2335 -6.00 20250113 1937 13.32 20250203 3920 -44.01 20240610 1388 58.14 20240909 1.07 N 217730 500 280 억 914860 N N 0 N 00 N
7 20250313 110947 57 100.00 KOSDAQ 제약 N N N N N 2205 105 2 5.00 1398340513 632412 123.44 2135 2290 2100 2730 1470 2100 2211.12 1.63 0 211023 2173 2136 2088 2051 2003 2155 2070 280 630 500 1420 5 1 56054149 1236 -4.37 2.57 12 1.13 -505.00 857.00 3920 20240610 -43.75 1388 20240909 58.86 2335 -5.57 20250113 1937 13.84 20250203 3920 -43.75 20240610 1388 58.86 20240909 1.07 N 217730 500 280 억 914860 N N 0 N 00 N
8 20250313 100946 57 100.00 KOSDAQ 제약 N N N N N 2245 145 2 6.90 1130010806 511383 99.82 2135 2290 2100 2730 1470 2100 2209.72 1.63 0 196432 2173 2136 2088 2051 2003 2155 2070 280 630 500 1420 5 1 56054149 1258 -4.45 2.62 12 0.91 -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 1.07 N 217730 500 280 억 914860 N N 0 N 00 N
9 20250313 090949 57 100.00 KOSDAQ 제약 N N N N N 2145 45 2 2.14 64806505 30463 5.95 2135 2145 2100 2730 1470 2100 2127.38 1.63 0 -65 2173 2136 2088 2051 2003 2155 2070 280 630 500 1420 5 1 56054149 1202 -4.25 2.50 12 0.05 -505.00 857.00 3920 20240610 -45.28 1388 20240909 54.54 2335 -8.14 20250113 1937 10.74 20250203 3920 -45.28 20240610 1388 54.54 20240909 1.07 N 217730 500 280 억 914860 N N 0 N 00 N
10 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
11 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
12 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