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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2050,-90,5,-4.21,751863793,362923,140.65,2125,2125,2030,2780,1500,2140,2071.69,1.18,0,-75755,2196,2167,2116,2087,2036,2182,2102,280,640,500,1450,5,1,56054149,1149,-4.06,2.39,12,0.65,-505.00,857.00,3920,20240610,-47.70,1388,20240909,47.69,2335,-12.21,20250113,1937,5.83,20250203,3920,-47.70,20240610,1388,47.69,20240909,1.03,N,217730,500,280 억,,659266,N,N,0,N,00,N
20250307,150931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2045,-95,5,-4.44,705988068,340479,131.95,2125,2125,2030,2780,1500,2140,2073.51,1.18,0,-67863,2196,2167,2116,2087,2036,2182,2102,280,640,500,1450,5,1,56054149,1146,-4.05,2.39,12,0.61,-505.00,857.00,3920,20240610,-47.83,1388,20240909,47.33,2335,-12.42,20250113,1937,5.58,20250203,3920,-47.83,20240610,1388,47.33,20240909,1.03,N,217730,500,280 억,,659266,N,N,0,N,00,N
20250307,140928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2045,-95,5,-4.44,599281023,288246,111.71,2125,2125,2040,2780,1500,2140,2079.06,1.18,0,-58059,2196,2167,2116,2087,2036,2182,2102,280,640,500,1450,5,1,56054149,1146,-4.05,2.39,12,0.51,-505.00,857.00,3920,20240610,-47.83,1388,20240909,47.33,2335,-12.42,20250113,1937,5.58,20250203,3920,-47.83,20240610,1388,47.33,20240909,1.03,N,217730,500,280 억,,659266,N,N,0,N,00,N
20250307,130929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2085,-55,5,-2.57,490809052,235461,91.25,2125,2125,2060,2780,1500,2140,2084.46,1.18,0,-61849,2196,2167,2116,2087,2036,2182,2102,280,640,500,1450,5,1,56054149,1169,-4.13,2.43,12,0.42,-505.00,857.00,3920,20240610,-46.81,1388,20240909,50.22,2335,-10.71,20250113,1937,7.64,20250203,3920,-46.81,20240610,1388,50.22,20240909,1.03,N,217730,500,280 억,,659266,N,N,0,N,00,N
20250307,120930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,-60,5,-2.80,401683585,192464,74.59,2125,2125,2065,2780,1500,2140,2087.06,1.18,0,-37360,2196,2167,2116,2087,2036,2182,2102,280,640,500,1450,5,1,56054149,1166,-4.12,2.43,12,0.34,-505.00,857.00,3920,20240610,-46.94,1388,20240909,49.86,2335,-10.92,20250113,1937,7.38,20250203,3920,-46.94,20240610,1388,49.86,20240909,1.03,N,217730,500,280 억,,659266,N,N,0,N,00,N
20250307,110928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2090,-50,5,-2.34,355412985,170200,65.96,2125,2125,2065,2780,1500,2140,2088.21,1.18,0,-37489,2196,2167,2116,2087,2036,2182,2102,280,640,500,1450,5,1,56054149,1172,-4.14,2.44,12,0.30,-505.00,857.00,3920,20240610,-46.68,1388,20240909,50.58,2335,-10.49,20250113,1937,7.90,20250203,3920,-46.68,20240610,1388,50.58,20240909,1.03,N,217730,500,280 억,,659266,N,N,0,N,00,N
20250307,100926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2085,-55,5,-2.57,161849545,77064,29.87,2125,2125,2080,2780,1500,2140,2100.20,1.18,0,-21796,2196,2167,2116,2087,2036,2182,2102,280,640,500,1450,5,1,56054149,1169,-4.13,2.43,12,0.14,-505.00,857.00,3920,20240610,-46.81,1388,20240909,50.22,2335,-10.71,20250113,1937,7.64,20250203,3920,-46.81,20240610,1388,50.22,20240909,1.03,N,217730,500,280 억,,659266,N,N,0,N,00,N
20250307,090932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2090,-50,5,-2.34,34867190,16618,6.44,2125,2125,2080,2780,1500,2140,2098.16,1.18,0,-8955,2196,2167,2116,2087,2036,2182,2102,280,640,500,1450,5,1,56054149,1172,-4.14,2.44,12,0.03,-505.00,857.00,3920,20240610,-46.68,1388,20240909,50.58,2335,-10.49,20250113,1937,7.90,20250203,3920,-46.68,20240610,1388,50.58,20240909,1.03,N,217730,500,280 억,,659266,N,N,0,N,00,N
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
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 20250307 160927 57 100.00 KOSDAQ 제약 N N N N N 2050 -90 5 -4.21 751863793 362923 140.65 2125 2125 2030 2780 1500 2140 2071.69 1.18 0 -75755 2196 2167 2116 2087 2036 2182 2102 280 640 500 1450 5 1 56054149 1149 -4.06 2.39 12 0.65 -505.00 857.00 3920 20240610 -47.70 1388 20240909 47.69 2335 -12.21 20250113 1937 5.83 20250203 3920 -47.70 20240610 1388 47.69 20240909 1.03 N 217730 500 280 억 659266 N N 0 N 00 N
3 20250307 150931 57 100.00 KOSDAQ 제약 N N N N N 2045 -95 5 -4.44 705988068 340479 131.95 2125 2125 2030 2780 1500 2140 2073.51 1.18 0 -67863 2196 2167 2116 2087 2036 2182 2102 280 640 500 1450 5 1 56054149 1146 -4.05 2.39 12 0.61 -505.00 857.00 3920 20240610 -47.83 1388 20240909 47.33 2335 -12.42 20250113 1937 5.58 20250203 3920 -47.83 20240610 1388 47.33 20240909 1.03 N 217730 500 280 억 659266 N N 0 N 00 N
4 20250307 140928 57 100.00 KOSDAQ 제약 N N N N N 2045 -95 5 -4.44 599281023 288246 111.71 2125 2125 2040 2780 1500 2140 2079.06 1.18 0 -58059 2196 2167 2116 2087 2036 2182 2102 280 640 500 1450 5 1 56054149 1146 -4.05 2.39 12 0.51 -505.00 857.00 3920 20240610 -47.83 1388 20240909 47.33 2335 -12.42 20250113 1937 5.58 20250203 3920 -47.83 20240610 1388 47.33 20240909 1.03 N 217730 500 280 억 659266 N N 0 N 00 N
5 20250307 130929 57 100.00 KOSDAQ 제약 N N N N N 2085 -55 5 -2.57 490809052 235461 91.25 2125 2125 2060 2780 1500 2140 2084.46 1.18 0 -61849 2196 2167 2116 2087 2036 2182 2102 280 640 500 1450 5 1 56054149 1169 -4.13 2.43 12 0.42 -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 1.03 N 217730 500 280 억 659266 N N 0 N 00 N
6 20250307 120930 57 100.00 KOSDAQ 제약 N N N N N 2080 -60 5 -2.80 401683585 192464 74.59 2125 2125 2065 2780 1500 2140 2087.06 1.18 0 -37360 2196 2167 2116 2087 2036 2182 2102 280 640 500 1450 5 1 56054149 1166 -4.12 2.43 12 0.34 -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 1.03 N 217730 500 280 억 659266 N N 0 N 00 N
7 20250307 110928 57 100.00 KOSDAQ 제약 N N N N N 2090 -50 5 -2.34 355412985 170200 65.96 2125 2125 2065 2780 1500 2140 2088.21 1.18 0 -37489 2196 2167 2116 2087 2036 2182 2102 280 640 500 1450 5 1 56054149 1172 -4.14 2.44 12 0.30 -505.00 857.00 3920 20240610 -46.68 1388 20240909 50.58 2335 -10.49 20250113 1937 7.90 20250203 3920 -46.68 20240610 1388 50.58 20240909 1.03 N 217730 500 280 억 659266 N N 0 N 00 N
8 20250307 100926 57 100.00 KOSDAQ 제약 N N N N N 2085 -55 5 -2.57 161849545 77064 29.87 2125 2125 2080 2780 1500 2140 2100.20 1.18 0 -21796 2196 2167 2116 2087 2036 2182 2102 280 640 500 1450 5 1 56054149 1169 -4.13 2.43 12 0.14 -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 1.03 N 217730 500 280 억 659266 N N 0 N 00 N
9 20250307 090932 57 100.00 KOSDAQ 제약 N N N N N 2090 -50 5 -2.34 34867190 16618 6.44 2125 2125 2080 2780 1500 2140 2098.16 1.18 0 -8955 2196 2167 2116 2087 2036 2182 2102 280 640 500 1450 5 1 56054149 1172 -4.14 2.44 12 0.03 -505.00 857.00 3920 20240610 -46.68 1388 20240909 50.58 2335 -10.49 20250113 1937 7.90 20250203 3920 -46.68 20240610 1388 50.58 20240909 1.03 N 217730 500 280 억 659266 N N 0 N 00 N
10 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
11 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
12 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