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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2160,20,2,0.93,875287489,401788,191.94,2110,2245,2095,2780,1500,2140,2178.49,2.04,0,30192,2263,2201,2158,2096,2053,2180,2075,280,640,500,1450,5,1,56054149,1211,-4.28,2.52,12,0.72,-505.00,857.00,3920,20240610,-44.90,1388,20240909,55.62,2335,-7.49,20250113,1937,11.51,20250203,3920,-44.90,20240610,1388,55.62,20240909,1.04,N,217730,500,280 억,,1146225,N,N,0,N,00,N
20250321,151004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2155,15,2,0.70,851398842,390686,186.64,2110,2245,2095,2780,1500,2140,2179.24,2.04,0,32745,2263,2201,2158,2096,2053,2180,2075,280,640,500,1450,5,1,56054149,1208,-4.27,2.51,12,0.70,-505.00,857.00,3920,20240610,-45.03,1388,20240909,55.26,2335,-7.71,20250113,1937,11.25,20250203,3920,-45.03,20240610,1388,55.26,20240909,1.04,N,217730,500,280 억,,1146225,N,N,0,N,00,N
20250321,141005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2170,30,2,1.40,785778627,360179,172.06,2110,2245,2095,2780,1500,2140,2181.63,2.04,0,27359,2263,2201,2158,2096,2053,2180,2075,280,640,500,1450,5,1,56054149,1216,-4.30,2.53,12,0.64,-505.00,857.00,3920,20240610,-44.64,1388,20240909,56.34,2335,-7.07,20250113,1937,12.03,20250203,3920,-44.64,20240610,1388,56.34,20240909,1.04,N,217730,500,280 억,,1146225,N,N,0,N,00,N
20250321,131006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2165,25,2,1.17,729501862,334094,159.60,2110,2245,2095,2780,1500,2140,2183.52,2.04,0,24159,2263,2201,2158,2096,2053,2180,2075,280,640,500,1450,5,1,56054149,1214,-4.29,2.53,12,0.60,-505.00,857.00,3920,20240610,-44.77,1388,20240909,55.98,2335,-7.28,20250113,1937,11.77,20250203,3920,-44.77,20240610,1388,55.98,20240909,1.04,N,217730,500,280 억,,1146225,N,N,0,N,00,N
20250321,121007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2180,40,2,1.87,660411632,302502,144.51,2110,2245,2095,2780,1500,2140,2183.16,2.04,0,19935,2263,2201,2158,2096,2053,2180,2075,280,640,500,1450,5,1,56054149,1222,-4.32,2.54,12,0.54,-505.00,857.00,3920,20240610,-44.39,1388,20240909,57.06,2335,-6.64,20250113,1937,12.55,20250203,3920,-44.39,20240610,1388,57.06,20240909,1.04,N,217730,500,280 억,,1146225,N,N,0,N,00,N
20250321,111006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2245,105,2,4.91,482438427,221403,105.77,2110,2245,2095,2780,1500,2140,2179.01,2.04,0,13437,2263,2201,2158,2096,2053,2180,2075,280,640,500,1450,5,1,56054149,1258,-4.45,2.62,12,0.39,-505.00,857.00,3920,20240610,-42.73,1388,20240909,61.74,2335,-3.85,20250113,1937,15.90,20250203,3920,-42.73,20240610,1388,61.74,20240909,1.04,N,217730,500,280 억,,1146225,N,N,0,N,00,N
20250321,101008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2145,5,2,0.23,276020565,128029,61.16,2110,2210,2095,2780,1500,2140,2155.92,2.04,0,-13679,2263,2201,2158,2096,2053,2180,2075,280,640,500,1450,5,1,56054149,1202,-4.25,2.50,12,0.23,-505.00,857.00,3920,20240610,-45.28,1388,20240909,54.54,2335,-8.14,20250113,1937,10.74,20250203,3920,-45.28,20240610,1388,54.54,20240909,1.04,N,217730,500,280 억,,1146225,N,N,0,N,00,N
20250321,091013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2125,-15,5,-0.70,16914550,7980,3.81,2110,2145,2095,2780,1500,2140,2119.62,2.04,0,-2756,2263,2201,2158,2096,2053,2180,2075,280,640,500,1450,5,1,56054149,1191,-4.21,2.48,12,0.01,-505.00,857.00,3920,20240610,-45.79,1388,20240909,53.10,2335,-8.99,20250113,1937,9.71,20250203,3920,-45.79,20240610,1388,53.10,20240909,1.04,N,217730,500,280 억,,1146225,N,N,0,N,00,N
20250320,161519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2140,-45,5,-2.06,449887897,209100,57.16,2200,2220,2115,2840,1530,2185,2151.63,1.98,0,34743,2361,2272,2221,2132,2081,2247,2107,280,655,500,1480,5,1,56054149,1200,-4.24,2.50,12,0.37,-505.00,857.00,3920,20240610,-45.41,1388,20240909,54.18,2335,-8.35,20250113,1937,10.48,20250203,3920,-45.41,20240610,1388,54.18,20240909,1.04,N,217730,500,280 억,,1111232,N,N,0,N,00,N
20250320,151003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2125,-60,5,-2.75,416992142,193616,52.93,2200,2220,2115,2840,1530,2185,2153.71,1.98,0,28598,2361,2272,2221,2132,2081,2247,2107,280,655,500,1480,5,1,56054149,1191,-4.21,2.48,12,0.35,-505.00,857.00,3920,20240610,-45.79,1388,20240909,53.10,2335,-8.99,20250113,1937,9.71,20250203,3920,-45.79,20240610,1388,53.10,20240909,1.04,N,217730,500,280 억,,1111232,N,N,0,N,00,N
20250320,141007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2135,-50,5,-2.29,327355492,151362,41.38,2200,2220,2125,2840,1530,2185,2162.73,1.98,0,14876,2361,2272,2221,2132,2081,2247,2107,280,655,500,1480,5,1,56054149,1197,-4.23,2.49,12,0.27,-505.00,857.00,3920,20240610,-45.54,1388,20240909,53.82,2335,-8.57,20250113,1937,10.22,20250203,3920,-45.54,20240610,1388,53.82,20240909,1.04,N,217730,500,280 억,,1111232,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 20250321 161020 57 100.00 KOSDAQ 제약 N N N N N 2160 20 2 0.93 875287489 401788 191.94 2110 2245 2095 2780 1500 2140 2178.49 2.04 0 30192 2263 2201 2158 2096 2053 2180 2075 280 640 500 1450 5 1 56054149 1211 -4.28 2.52 12 0.72 -505.00 857.00 3920 20240610 -44.90 1388 20240909 55.62 2335 -7.49 20250113 1937 11.51 20250203 3920 -44.90 20240610 1388 55.62 20240909 1.04 N 217730 500 280 억 1146225 N N 0 N 00 N
3 20250321 151004 57 100.00 KOSDAQ 제약 N N N N N 2155 15 2 0.70 851398842 390686 186.64 2110 2245 2095 2780 1500 2140 2179.24 2.04 0 32745 2263 2201 2158 2096 2053 2180 2075 280 640 500 1450 5 1 56054149 1208 -4.27 2.51 12 0.70 -505.00 857.00 3920 20240610 -45.03 1388 20240909 55.26 2335 -7.71 20250113 1937 11.25 20250203 3920 -45.03 20240610 1388 55.26 20240909 1.04 N 217730 500 280 억 1146225 N N 0 N 00 N
4 20250321 141005 57 100.00 KOSDAQ 제약 N N N N N 2170 30 2 1.40 785778627 360179 172.06 2110 2245 2095 2780 1500 2140 2181.63 2.04 0 27359 2263 2201 2158 2096 2053 2180 2075 280 640 500 1450 5 1 56054149 1216 -4.30 2.53 12 0.64 -505.00 857.00 3920 20240610 -44.64 1388 20240909 56.34 2335 -7.07 20250113 1937 12.03 20250203 3920 -44.64 20240610 1388 56.34 20240909 1.04 N 217730 500 280 억 1146225 N N 0 N 00 N
5 20250321 131006 57 100.00 KOSDAQ 제약 N N N N N 2165 25 2 1.17 729501862 334094 159.60 2110 2245 2095 2780 1500 2140 2183.52 2.04 0 24159 2263 2201 2158 2096 2053 2180 2075 280 640 500 1450 5 1 56054149 1214 -4.29 2.53 12 0.60 -505.00 857.00 3920 20240610 -44.77 1388 20240909 55.98 2335 -7.28 20250113 1937 11.77 20250203 3920 -44.77 20240610 1388 55.98 20240909 1.04 N 217730 500 280 억 1146225 N N 0 N 00 N
6 20250321 121007 57 100.00 KOSDAQ 제약 N N N N N 2180 40 2 1.87 660411632 302502 144.51 2110 2245 2095 2780 1500 2140 2183.16 2.04 0 19935 2263 2201 2158 2096 2053 2180 2075 280 640 500 1450 5 1 56054149 1222 -4.32 2.54 12 0.54 -505.00 857.00 3920 20240610 -44.39 1388 20240909 57.06 2335 -6.64 20250113 1937 12.55 20250203 3920 -44.39 20240610 1388 57.06 20240909 1.04 N 217730 500 280 억 1146225 N N 0 N 00 N
7 20250321 111006 57 100.00 KOSDAQ 제약 N N N N N 2245 105 2 4.91 482438427 221403 105.77 2110 2245 2095 2780 1500 2140 2179.01 2.04 0 13437 2263 2201 2158 2096 2053 2180 2075 280 640 500 1450 5 1 56054149 1258 -4.45 2.62 12 0.39 -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 1.04 N 217730 500 280 억 1146225 N N 0 N 00 N
8 20250321 101008 57 100.00 KOSDAQ 제약 N N N N N 2145 5 2 0.23 276020565 128029 61.16 2110 2210 2095 2780 1500 2140 2155.92 2.04 0 -13679 2263 2201 2158 2096 2053 2180 2075 280 640 500 1450 5 1 56054149 1202 -4.25 2.50 12 0.23 -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 1.04 N 217730 500 280 억 1146225 N N 0 N 00 N
9 20250321 091013 57 100.00 KOSDAQ 제약 N N N N N 2125 -15 5 -0.70 16914550 7980 3.81 2110 2145 2095 2780 1500 2140 2119.62 2.04 0 -2756 2263 2201 2158 2096 2053 2180 2075 280 640 500 1450 5 1 56054149 1191 -4.21 2.48 12 0.01 -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 1.04 N 217730 500 280 억 1146225 N N 0 N 00 N
10 20250320 161519 57 100.00 KOSDAQ 제약 N N N N N 2140 -45 5 -2.06 449887897 209100 57.16 2200 2220 2115 2840 1530 2185 2151.63 1.98 0 34743 2361 2272 2221 2132 2081 2247 2107 280 655 500 1480 5 1 56054149 1200 -4.24 2.50 12 0.37 -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 1.04 N 217730 500 280 억 1111232 N N 0 N 00 N
11 20250320 151003 57 100.00 KOSDAQ 제약 N N N N N 2125 -60 5 -2.75 416992142 193616 52.93 2200 2220 2115 2840 1530 2185 2153.71 1.98 0 28598 2361 2272 2221 2132 2081 2247 2107 280 655 500 1480 5 1 56054149 1191 -4.21 2.48 12 0.35 -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 1.04 N 217730 500 280 억 1111232 N N 0 N 00 N
12 20250320 141007 57 100.00 KOSDAQ 제약 N N N N N 2135 -50 5 -2.29 327355492 151362 41.38 2200 2220 2125 2840 1530 2185 2162.73 1.98 0 14876 2361 2272 2221 2132 2081 2247 2107 280 655 500 1480 5 1 56054149 1197 -4.23 2.49 12 0.27 -505.00 857.00 3920 20240610 -45.54 1388 20240909 53.82 2335 -8.57 20250113 1937 10.22 20250203 3920 -45.54 20240610 1388 53.82 20240909 1.04 N 217730 500 280 억 1111232 N N 0 N 00 N