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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130746,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2435,5,2,0.21,47820025,19630,246.67,2430,2465,2415,3155,1705,2430,2436.07,0.84,0,1245,2453,2441,2433,2421,2413,2437,2417,44,725,100,1740,5,1,43800000,1067,7.14,0.78,12,0.04,341.00,3110.00,3650,20240522,-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,,366892,N,N,0,N,00,N
20250317,120745,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2445,15,2,0.62,18675750,7619,95.74,2430,2465,2430,3155,1705,2430,2451.21,0.84,0,481,2453,2441,2433,2421,2413,2437,2417,44,725,100,1740,5,1,43800000,1071,7.17,0.79,12,0.02,341.00,3110.00,3650,20240522,-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
20250317,110746,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2460,30,2,1.23,13705880,5590,70.24,2430,2465,2430,3155,1705,2430,2451.86,0.84,0,301,2453,2441,2433,2421,2413,2437,2417,44,725,100,1740,5,1,43800000,1077,7.21,0.79,12,0.01,341.00,3110.00,3650,20240522,-32.60,2245,20241210,9.58,2595,-5.20,20250110,2375,3.58,20250203,3650,-32.60,20240522,2245,9.58,20241210,1.26,N,100700,100,43 억,,366892,N,N,0,N,00,N
20250317,100746,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2455,25,2,1.03,6436450,2630,33.05,2430,2455,2430,3155,1705,2430,2447.32,0.84,0,-47,2453,2441,2433,2421,2413,2437,2417,44,725,100,1740,5,1,43800000,1075,7.20,0.79,12,0.01,341.00,3110.00,3650,20240522,-32.74,2245,20241210,9.35,2595,-5.39,20250110,2375,3.37,20250203,3650,-32.74,20240522,2245,9.35,20241210,1.26,N,100700,100,43 억,,366892,N,N,0,N,00,N
20250317,090747,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2440,10,2,0.41,201950,83,1.04,2430,2440,2430,3155,1705,2430,2433.13,0.84,0,31,2453,2441,2433,2421,2413,2437,2417,44,725,100,1740,5,1,43800000,1069,7.16,0.78,12,0.00,341.00,3110.00,3650,20240522,-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,,366892,N,N,0,N,00,N
20250314,160743,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2430,-15,5,-0.61,19346345,7957,100.62,2445,2445,2425,3175,1715,2445,2431.40,0.84,0,-925,2495,2470,2450,2425,2405,2460,2415,44,730,100,1760,5,1,43800000,1064,7.13,0.78,12,0.02,341.00,3110.00,3650,20240522,-33.42,2245,20241210,8.24,2595,-6.36,20250110,2375,2.32,20250203,3650,-33.42,20240522,2245,8.24,20241210,1.24,N,100700,100,43 억,,367817,N,N,0,N,00,N
20250314,150749,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2430,-15,5,-0.61,16893655,6948,87.86,2445,2445,2425,3175,1715,2445,2431.44,0.84,0,-773,2495,2470,2450,2425,2405,2460,2415,44,730,100,1760,5,1,43800000,1064,7.13,0.78,12,0.02,341.00,3110.00,3650,20240522,-33.42,2245,20241210,8.24,2595,-6.36,20250110,2375,2.32,20250203,3650,-33.42,20240522,2245,8.24,20241210,1.24,N,100700,100,43 억,,367817,N,N,0,N,00,N
20250314,140744,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2435,-10,5,-0.41,15487245,6370,80.55,2445,2445,2425,3175,1715,2445,2431.28,0.84,0,-566,2495,2470,2450,2425,2405,2460,2415,44,730,100,1760,5,1,43800000,1067,7.14,0.78,12,0.01,341.00,3110.00,3650,20240522,-33.29,2245,20241210,8.46,2595,-6.17,20250110,2375,2.53,20250203,3650,-33.29,20240522,2245,8.46,20241210,1.24,N,100700,100,43 억,,367817,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 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
3 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
4 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
5 20250317 130746 55 60.00 KOSDAQ 제약 N N N Y 60 N 2435 5 2 0.21 47820025 19630 246.67 2430 2465 2415 3155 1705 2430 2436.07 0.84 0 1245 2453 2441 2433 2421 2413 2437 2417 44 725 100 1740 5 1 43800000 1067 7.14 0.78 12 0.04 341.00 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 366892 N N 0 N 00 N
6 20250317 120745 55 60.00 KOSDAQ 제약 N N N Y 60 N 2445 15 2 0.62 18675750 7619 95.74 2430 2465 2430 3155 1705 2430 2451.21 0.84 0 481 2453 2441 2433 2421 2413 2437 2417 44 725 100 1740 5 1 43800000 1071 7.17 0.79 12 0.02 341.00 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
7 20250317 110746 55 60.00 KOSDAQ 제약 N N N Y 60 N 2460 30 2 1.23 13705880 5590 70.24 2430 2465 2430 3155 1705 2430 2451.86 0.84 0 301 2453 2441 2433 2421 2413 2437 2417 44 725 100 1740 5 1 43800000 1077 7.21 0.79 12 0.01 341.00 3110.00 3650 20240522 -32.60 2245 20241210 9.58 2595 -5.20 20250110 2375 3.58 20250203 3650 -32.60 20240522 2245 9.58 20241210 1.26 N 100700 100 43 억 366892 N N 0 N 00 N
8 20250317 100746 55 60.00 KOSDAQ 제약 N N N Y 60 N 2455 25 2 1.03 6436450 2630 33.05 2430 2455 2430 3155 1705 2430 2447.32 0.84 0 -47 2453 2441 2433 2421 2413 2437 2417 44 725 100 1740 5 1 43800000 1075 7.20 0.79 12 0.01 341.00 3110.00 3650 20240522 -32.74 2245 20241210 9.35 2595 -5.39 20250110 2375 3.37 20250203 3650 -32.74 20240522 2245 9.35 20241210 1.26 N 100700 100 43 억 366892 N N 0 N 00 N
9 20250317 090747 55 60.00 KOSDAQ 제약 N N N Y 60 N 2440 10 2 0.41 201950 83 1.04 2430 2440 2430 3155 1705 2430 2433.13 0.84 0 31 2453 2441 2433 2421 2413 2437 2417 44 725 100 1740 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 366892 N N 0 N 00 N
10 20250314 160743 55 60.00 KOSDAQ 제약 N N N Y 60 N 2430 -15 5 -0.61 19346345 7957 100.62 2445 2445 2425 3175 1715 2445 2431.40 0.84 0 -925 2495 2470 2450 2425 2405 2460 2415 44 730 100 1760 5 1 43800000 1064 7.13 0.78 12 0.02 341.00 3110.00 3650 20240522 -33.42 2245 20241210 8.24 2595 -6.36 20250110 2375 2.32 20250203 3650 -33.42 20240522 2245 8.24 20241210 1.24 N 100700 100 43 억 367817 N N 0 N 00 N
11 20250314 150749 55 60.00 KOSDAQ 제약 N N N Y 60 N 2430 -15 5 -0.61 16893655 6948 87.86 2445 2445 2425 3175 1715 2445 2431.44 0.84 0 -773 2495 2470 2450 2425 2405 2460 2415 44 730 100 1760 5 1 43800000 1064 7.13 0.78 12 0.02 341.00 3110.00 3650 20240522 -33.42 2245 20241210 8.24 2595 -6.36 20250110 2375 2.32 20250203 3650 -33.42 20240522 2245 8.24 20241210 1.24 N 100700 100 43 억 367817 N N 0 N 00 N
12 20250314 140744 55 60.00 KOSDAQ 제약 N N N Y 60 N 2435 -10 5 -0.41 15487245 6370 80.55 2445 2445 2425 3175 1715 2445 2431.28 0.84 0 -566 2495 2470 2450 2425 2405 2460 2415 44 730 100 1760 5 1 43800000 1067 7.14 0.78 12 0.01 341.00 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 1.24 N 100700 100 43 억 367817 N N 0 N 00 N