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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
100700/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
20250318,160747,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2440,-5,5,-0.20,38484170,15813,70.04,2455,2455,2420,3175,1715,2445,2433.70,0.84,0,-257,2491,2467,2441,2417,2391,2480,2430,44,730,100,1760,5,1,43800000,1069,7.16,0.78,12,0.04,341.00,3110.00,3650,20240522,-33.15,2245,20241210,8.69,2595,-5.97,20250110,2375,2.74,20250203,3650,-33.15,20240522,2245,8.69,20241210,1.26,N,100700,100,43 억,,367720,N,N,0,N,00,N
20250318,150751,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2440,-5,5,-0.20,35941690,14771,65.42,2455,2455,2420,3175,1715,2445,2433.26,0.84,0,-204,2491,2467,2441,2417,2391,2480,2430,44,730,100,1760,5,1,43800000,1069,7.16,0.78,12,0.03,341.00,3110.00,3650,20240522,-33.15,2245,20241210,8.69,2595,-5.97,20250110,2375,2.74,20250203,3650,-33.15,20240522,2245,8.69,20241210,1.26,N,100700,100,43 억,,367720,N,N,0,N,00,N
20250318,140749,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2435,-10,5,-0.41,34424815,14149,62.67,2455,2455,2420,3175,1715,2445,2433.02,0.84,0,-199,2491,2467,2441,2417,2391,2480,2430,44,730,100,1760,5,1,43800000,1067,7.14,0.78,12,0.03,341.00,3110.00,3650,20240522,-33.29,2245,20241210,8.46,2595,-6.17,20250110,2375,2.53,20250203,3650,-33.29,20240522,2245,8.46,20241210,1.26,N,100700,100,43 억,,367720,N,N,0,N,00,N
20250318,130748,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2440,-5,5,-0.20,29766565,12238,54.20,2455,2455,2420,3175,1715,2445,2432.31,0.84,0,-199,2491,2467,2441,2417,2391,2480,2430,44,730,100,1760,5,1,43800000,1069,7.16,0.78,12,0.03,341.00,3110.00,3650,20240522,-33.15,2245,20241210,8.69,2595,-5.97,20250110,2375,2.74,20250203,3650,-33.15,20240522,2245,8.69,20241210,1.26,N,100700,100,43 억,,367720,N,N,0,N,00,N
20250318,120748,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2440,-5,5,-0.20,27458145,11292,50.01,2455,2455,2420,3175,1715,2445,2431.65,0.84,0,-199,2491,2467,2441,2417,2391,2480,2430,44,730,100,1760,5,1,43800000,1069,7.16,0.78,12,0.03,341.00,3110.00,3650,20240522,-33.15,2245,20241210,8.69,2595,-5.97,20250110,2375,2.74,20250203,3650,-33.15,20240522,2245,8.69,20241210,1.26,N,100700,100,43 억,,367720,N,N,0,N,00,N
20250318,110747,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2440,-5,5,-0.20,26377995,10850,48.06,2455,2455,2420,3175,1715,2445,2431.15,0.84,0,-100,2491,2467,2441,2417,2391,2480,2430,44,730,100,1760,5,1,43800000,1069,7.16,0.78,12,0.02,341.00,3110.00,3650,20240522,-33.15,2245,20241210,8.69,2595,-5.97,20250110,2375,2.74,20250203,3650,-33.15,20240522,2245,8.69,20241210,1.26,N,100700,100,43 억,,367720,N,N,0,N,00,N
20250318,100750,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2440,-5,5,-0.20,2711565,1111,4.92,2455,2455,2435,3175,1715,2445,2440.65,0.84,0,-324,2491,2467,2441,2417,2391,2480,2430,44,730,100,1760,5,1,43800000,1069,7.16,0.78,12,0.00,341.00,3110.00,3650,20240522,-33.15,2245,20241210,8.69,2595,-5.97,20250110,2375,2.74,20250203,3650,-33.15,20240522,2245,8.69,20241210,1.26,N,100700,100,43 억,,367720,N,N,0,N,00,N
20250318,090752,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2440,-5,5,-0.20,322560,132,0.58,2455,2455,2440,3175,1715,2445,2443.64,0.84,0,-4,2491,2467,2441,2417,2391,2480,2430,44,730,100,1760,5,1,43800000,1069,7.16,0.78,12,0.00,341.00,3110.00,3650,20240522,-33.15,2245,20241210,8.69,2595,-5.97,20250110,2375,2.74,20250203,3650,-33.15,20240522,2245,8.69,20241210,1.26,N,100700,100,43 억,,367720,N,N,0,N,00,N
20250317,160746,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2445,15,2,0.62,54885505,22527,283.07,2430,2465,2415,3155,1705,2430,2436.43,0.84,0,828,2453,2441,2433,2421,2413,2437,2417,44,725,100,1740,5,1,43800000,1071,7.17,0.79,12,0.05,341.00,3110.00,3650,20240522,-33.01,2245,20241210,8.91,2595,-5.78,20250110,2375,2.95,20250203,3650,-33.01,20240522,2245,8.91,20241210,1.26,N,100700,100,43 억,,366892,N,N,0,N,00,N
20250317,150746,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2445,15,2,0.62,51725965,21231,266.79,2430,2465,2415,3155,1705,2430,2436.34,0.84,0,807,2453,2441,2433,2421,2413,2437,2417,44,725,100,1740,5,1,43800000,1071,7.17,0.79,12,0.05,341.00,3110.00,3650,20240522,-33.01,2245,20241210,8.91,2595,-5.78,20250110,2375,2.95,20250203,3650,-33.01,20240522,2245,8.91,20241210,1.26,N,100700,100,43 억,,366892,N,N,0,N,00,N
20250317,140747,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2450,20,2,0.82,50228740,20617,259.07,2430,2465,2415,3155,1705,2430,2436.28,0.84,0,798,2453,2441,2433,2421,2413,2437,2417,44,725,100,1740,5,1,43800000,1073,7.18,0.79,12,0.05,341.00,3110.00,3650,20240522,-32.88,2245,20241210,9.13,2595,-5.59,20250110,2375,3.16,20250203,3650,-32.88,20240522,2245,9.13,20241210,1.26,N,100700,100,43 억,,366892,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 20250318 160747 55 60.00 KOSDAQ 제약 N N N Y 60 N 2440 -5 5 -0.20 38484170 15813 70.04 2455 2455 2420 3175 1715 2445 2433.70 0.84 0 -257 2491 2467 2441 2417 2391 2480 2430 44 730 100 1760 5 1 43800000 1069 7.16 0.78 12 0.04 341.00 3110.00 3650 20240522 -33.15 2245 20241210 8.69 2595 -5.97 20250110 2375 2.74 20250203 3650 -33.15 20240522 2245 8.69 20241210 1.26 N 100700 100 43 억 367720 N N 0 N 00 N
3 20250318 150751 55 60.00 KOSDAQ 제약 N N N Y 60 N 2440 -5 5 -0.20 35941690 14771 65.42 2455 2455 2420 3175 1715 2445 2433.26 0.84 0 -204 2491 2467 2441 2417 2391 2480 2430 44 730 100 1760 5 1 43800000 1069 7.16 0.78 12 0.03 341.00 3110.00 3650 20240522 -33.15 2245 20241210 8.69 2595 -5.97 20250110 2375 2.74 20250203 3650 -33.15 20240522 2245 8.69 20241210 1.26 N 100700 100 43 억 367720 N N 0 N 00 N
4 20250318 140749 55 60.00 KOSDAQ 제약 N N N Y 60 N 2435 -10 5 -0.41 34424815 14149 62.67 2455 2455 2420 3175 1715 2445 2433.02 0.84 0 -199 2491 2467 2441 2417 2391 2480 2430 44 730 100 1760 5 1 43800000 1067 7.14 0.78 12 0.03 341.00 3110.00 3650 20240522 -33.29 2245 20241210 8.46 2595 -6.17 20250110 2375 2.53 20250203 3650 -33.29 20240522 2245 8.46 20241210 1.26 N 100700 100 43 억 367720 N N 0 N 00 N
5 20250318 130748 55 60.00 KOSDAQ 제약 N N N Y 60 N 2440 -5 5 -0.20 29766565 12238 54.20 2455 2455 2420 3175 1715 2445 2432.31 0.84 0 -199 2491 2467 2441 2417 2391 2480 2430 44 730 100 1760 5 1 43800000 1069 7.16 0.78 12 0.03 341.00 3110.00 3650 20240522 -33.15 2245 20241210 8.69 2595 -5.97 20250110 2375 2.74 20250203 3650 -33.15 20240522 2245 8.69 20241210 1.26 N 100700 100 43 억 367720 N N 0 N 00 N
6 20250318 120748 55 60.00 KOSDAQ 제약 N N N Y 60 N 2440 -5 5 -0.20 27458145 11292 50.01 2455 2455 2420 3175 1715 2445 2431.65 0.84 0 -199 2491 2467 2441 2417 2391 2480 2430 44 730 100 1760 5 1 43800000 1069 7.16 0.78 12 0.03 341.00 3110.00 3650 20240522 -33.15 2245 20241210 8.69 2595 -5.97 20250110 2375 2.74 20250203 3650 -33.15 20240522 2245 8.69 20241210 1.26 N 100700 100 43 억 367720 N N 0 N 00 N
7 20250318 110747 55 60.00 KOSDAQ 제약 N N N Y 60 N 2440 -5 5 -0.20 26377995 10850 48.06 2455 2455 2420 3175 1715 2445 2431.15 0.84 0 -100 2491 2467 2441 2417 2391 2480 2430 44 730 100 1760 5 1 43800000 1069 7.16 0.78 12 0.02 341.00 3110.00 3650 20240522 -33.15 2245 20241210 8.69 2595 -5.97 20250110 2375 2.74 20250203 3650 -33.15 20240522 2245 8.69 20241210 1.26 N 100700 100 43 억 367720 N N 0 N 00 N
8 20250318 100750 55 60.00 KOSDAQ 제약 N N N Y 60 N 2440 -5 5 -0.20 2711565 1111 4.92 2455 2455 2435 3175 1715 2445 2440.65 0.84 0 -324 2491 2467 2441 2417 2391 2480 2430 44 730 100 1760 5 1 43800000 1069 7.16 0.78 12 0.00 341.00 3110.00 3650 20240522 -33.15 2245 20241210 8.69 2595 -5.97 20250110 2375 2.74 20250203 3650 -33.15 20240522 2245 8.69 20241210 1.26 N 100700 100 43 억 367720 N N 0 N 00 N
9 20250318 090752 55 60.00 KOSDAQ 제약 N N N Y 60 N 2440 -5 5 -0.20 322560 132 0.58 2455 2455 2440 3175 1715 2445 2443.64 0.84 0 -4 2491 2467 2441 2417 2391 2480 2430 44 730 100 1760 5 1 43800000 1069 7.16 0.78 12 0.00 341.00 3110.00 3650 20240522 -33.15 2245 20241210 8.69 2595 -5.97 20250110 2375 2.74 20250203 3650 -33.15 20240522 2245 8.69 20241210 1.26 N 100700 100 43 억 367720 N N 0 N 00 N
10 20250317 160746 55 60.00 KOSDAQ 제약 N N N Y 60 N 2445 15 2 0.62 54885505 22527 283.07 2430 2465 2415 3155 1705 2430 2436.43 0.84 0 828 2453 2441 2433 2421 2413 2437 2417 44 725 100 1740 5 1 43800000 1071 7.17 0.79 12 0.05 341.00 3110.00 3650 20240522 -33.01 2245 20241210 8.91 2595 -5.78 20250110 2375 2.95 20250203 3650 -33.01 20240522 2245 8.91 20241210 1.26 N 100700 100 43 억 366892 N N 0 N 00 N
11 20250317 150746 55 60.00 KOSDAQ 제약 N N N Y 60 N 2445 15 2 0.62 51725965 21231 266.79 2430 2465 2415 3155 1705 2430 2436.34 0.84 0 807 2453 2441 2433 2421 2413 2437 2417 44 725 100 1740 5 1 43800000 1071 7.17 0.79 12 0.05 341.00 3110.00 3650 20240522 -33.01 2245 20241210 8.91 2595 -5.78 20250110 2375 2.95 20250203 3650 -33.01 20240522 2245 8.91 20241210 1.26 N 100700 100 43 억 366892 N N 0 N 00 N
12 20250317 140747 55 60.00 KOSDAQ 제약 N N N Y 60 N 2450 20 2 0.82 50228740 20617 259.07 2430 2465 2415 3155 1705 2430 2436.28 0.84 0 798 2453 2441 2433 2421 2413 2437 2417 44 725 100 1740 5 1 43800000 1073 7.18 0.79 12 0.05 341.00 3110.00 3650 20240522 -32.88 2245 20241210 9.13 2595 -5.59 20250110 2375 3.16 20250203 3650 -32.88 20240522 2245 9.13 20241210 1.26 N 100700 100 43 억 366892 N N 0 N 00 N