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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160722,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2475,15,2,0.61,74428667,30152,89.87,2470,2485,2455,3195,1725,2460,2468.45,0.80,0,6312,2503,2481,2453,2431,2403,2492,2442,44,735,100,1770,5,1,43800000,1084,7.26,0.80,12,0.07,341.00,3110.00,3650,20240522,-32.19,2245,20241210,10.24,2595,-4.62,20250110,2375,4.21,20250203,3650,-32.19,20240522,2245,10.24,20241210,1.26,N,100700,100,43 억,,348979,N,N,0,N,00,N
20250306,150721,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2475,15,2,0.61,72486867,29367,87.53,2470,2485,2455,3195,1725,2460,2468.31,0.80,0,6325,2503,2481,2453,2431,2403,2492,2442,44,735,100,1770,5,1,43800000,1084,7.26,0.80,12,0.07,341.00,3110.00,3650,20240522,-32.19,2245,20241210,10.24,2595,-4.62,20250110,2375,4.21,20250203,3650,-32.19,20240522,2245,10.24,20241210,1.26,N,100700,100,43 억,,348979,N,N,0,N,00,N
20250306,140720,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2480,20,2,0.81,68131022,27608,82.29,2470,2485,2455,3195,1725,2460,2467.80,0.80,0,6193,2503,2481,2453,2431,2403,2492,2442,44,735,100,1770,5,1,43800000,1086,7.27,0.80,12,0.06,341.00,3110.00,3650,20240522,-32.05,2245,20241210,10.47,2595,-4.43,20250110,2375,4.42,20250203,3650,-32.05,20240522,2245,10.47,20241210,1.26,N,100700,100,43 억,,348979,N,N,0,N,00,N
20250306,130722,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2480,20,2,0.81,60213077,24407,72.75,2470,2485,2455,3195,1725,2460,2467.04,0.80,0,6254,2503,2481,2453,2431,2403,2492,2442,44,735,100,1770,5,1,43800000,1086,7.27,0.80,12,0.06,341.00,3110.00,3650,20240522,-32.05,2245,20241210,10.47,2595,-4.43,20250110,2375,4.42,20250203,3650,-32.05,20240522,2245,10.47,20241210,1.26,N,100700,100,43 억,,348979,N,N,0,N,00,N
20250306,120721,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2485,25,2,1.02,60022372,24330,72.52,2470,2485,2455,3195,1725,2460,2467.01,0.80,0,6204,2503,2481,2453,2431,2403,2492,2442,44,735,100,1770,5,1,43800000,1088,7.29,0.80,12,0.06,341.00,3110.00,3650,20240522,-31.92,2245,20241210,10.69,2595,-4.24,20250110,2375,4.63,20250203,3650,-31.92,20240522,2245,10.69,20241210,1.26,N,100700,100,43 억,,348979,N,N,0,N,00,N
20250306,110718,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2470,10,2,0.41,47131572,19123,57.00,2470,2475,2455,3195,1725,2460,2464.65,0.80,0,3359,2503,2481,2453,2431,2403,2492,2442,44,735,100,1770,5,1,43800000,1082,7.24,0.79,12,0.04,341.00,3110.00,3650,20240522,-32.33,2245,20241210,10.02,2595,-4.82,20250110,2375,4.00,20250203,3650,-32.33,20240522,2245,10.02,20241210,1.26,N,100700,100,43 억,,348979,N,N,0,N,00,N
20250306,100721,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2470,10,2,0.41,36132377,14670,43.72,2470,2475,2455,3195,1725,2460,2463.01,0.80,0,365,2503,2481,2453,2431,2403,2492,2442,44,735,100,1770,5,1,43800000,1082,7.24,0.79,12,0.03,341.00,3110.00,3650,20240522,-32.33,2245,20241210,10.02,2595,-4.82,20250110,2375,4.00,20250203,3650,-32.33,20240522,2245,10.02,20241210,1.26,N,100700,100,43 억,,348979,N,N,0,N,00,N
20250306,090724,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2465,5,2,0.20,5173130,2101,6.26,2470,2470,2460,3195,1725,2460,2462.22,0.80,0,26,2503,2481,2453,2431,2403,2492,2442,44,735,100,1770,5,1,43800000,1080,7.23,0.79,12,0.00,341.00,3110.00,3650,20240522,-32.47,2245,20241210,9.80,2595,-5.01,20250110,2375,3.79,20250203,3650,-32.47,20240522,2245,9.80,20241210,1.26,N,100700,100,43 억,,348979,N,N,0,N,00,N
20250305,160713,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2460,20,2,0.82,82225420,33491,114.51,2425,2475,2425,3170,1710,2440,2455.15,0.80,0,104,2486,2462,2446,2422,2406,2455,2415,44,730,100,1750,5,1,43800000,1077,7.21,0.79,12,0.08,341.00,3110.00,3650,20240522,-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,,348875,N,N,0,N,00,N
20250305,150716,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2450,10,2,0.41,81543215,33213,113.56,2425,2475,2425,3170,1710,2440,2455.16,0.80,0,201,2486,2462,2446,2422,2406,2455,2415,44,730,100,1750,5,1,43800000,1073,7.18,0.79,12,0.08,341.00,3110.00,3650,20240522,-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,,348875,N,N,0,N,00,N
20250305,140714,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2460,20,2,0.82,79399640,32339,110.58,2425,2475,2425,3170,1710,2440,2455.23,0.80,0,192,2486,2462,2446,2422,2406,2455,2415,44,730,100,1750,5,1,43800000,1077,7.21,0.79,12,0.07,341.00,3110.00,3650,20240522,-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,,348875,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 20250306 160722 55 60.00 KOSDAQ 제약 N N N Y 60 N 2475 15 2 0.61 74428667 30152 89.87 2470 2485 2455 3195 1725 2460 2468.45 0.80 0 6312 2503 2481 2453 2431 2403 2492 2442 44 735 100 1770 5 1 43800000 1084 7.26 0.80 12 0.07 341.00 3110.00 3650 20240522 -32.19 2245 20241210 10.24 2595 -4.62 20250110 2375 4.21 20250203 3650 -32.19 20240522 2245 10.24 20241210 1.26 N 100700 100 43 억 348979 N N 0 N 00 N
3 20250306 150721 55 60.00 KOSDAQ 제약 N N N Y 60 N 2475 15 2 0.61 72486867 29367 87.53 2470 2485 2455 3195 1725 2460 2468.31 0.80 0 6325 2503 2481 2453 2431 2403 2492 2442 44 735 100 1770 5 1 43800000 1084 7.26 0.80 12 0.07 341.00 3110.00 3650 20240522 -32.19 2245 20241210 10.24 2595 -4.62 20250110 2375 4.21 20250203 3650 -32.19 20240522 2245 10.24 20241210 1.26 N 100700 100 43 억 348979 N N 0 N 00 N
4 20250306 140720 55 60.00 KOSDAQ 제약 N N N Y 60 N 2480 20 2 0.81 68131022 27608 82.29 2470 2485 2455 3195 1725 2460 2467.80 0.80 0 6193 2503 2481 2453 2431 2403 2492 2442 44 735 100 1770 5 1 43800000 1086 7.27 0.80 12 0.06 341.00 3110.00 3650 20240522 -32.05 2245 20241210 10.47 2595 -4.43 20250110 2375 4.42 20250203 3650 -32.05 20240522 2245 10.47 20241210 1.26 N 100700 100 43 억 348979 N N 0 N 00 N
5 20250306 130722 55 60.00 KOSDAQ 제약 N N N Y 60 N 2480 20 2 0.81 60213077 24407 72.75 2470 2485 2455 3195 1725 2460 2467.04 0.80 0 6254 2503 2481 2453 2431 2403 2492 2442 44 735 100 1770 5 1 43800000 1086 7.27 0.80 12 0.06 341.00 3110.00 3650 20240522 -32.05 2245 20241210 10.47 2595 -4.43 20250110 2375 4.42 20250203 3650 -32.05 20240522 2245 10.47 20241210 1.26 N 100700 100 43 억 348979 N N 0 N 00 N
6 20250306 120721 55 60.00 KOSDAQ 제약 N N N Y 60 N 2485 25 2 1.02 60022372 24330 72.52 2470 2485 2455 3195 1725 2460 2467.01 0.80 0 6204 2503 2481 2453 2431 2403 2492 2442 44 735 100 1770 5 1 43800000 1088 7.29 0.80 12 0.06 341.00 3110.00 3650 20240522 -31.92 2245 20241210 10.69 2595 -4.24 20250110 2375 4.63 20250203 3650 -31.92 20240522 2245 10.69 20241210 1.26 N 100700 100 43 억 348979 N N 0 N 00 N
7 20250306 110718 55 60.00 KOSDAQ 제약 N N N Y 60 N 2470 10 2 0.41 47131572 19123 57.00 2470 2475 2455 3195 1725 2460 2464.65 0.80 0 3359 2503 2481 2453 2431 2403 2492 2442 44 735 100 1770 5 1 43800000 1082 7.24 0.79 12 0.04 341.00 3110.00 3650 20240522 -32.33 2245 20241210 10.02 2595 -4.82 20250110 2375 4.00 20250203 3650 -32.33 20240522 2245 10.02 20241210 1.26 N 100700 100 43 억 348979 N N 0 N 00 N
8 20250306 100721 55 60.00 KOSDAQ 제약 N N N Y 60 N 2470 10 2 0.41 36132377 14670 43.72 2470 2475 2455 3195 1725 2460 2463.01 0.80 0 365 2503 2481 2453 2431 2403 2492 2442 44 735 100 1770 5 1 43800000 1082 7.24 0.79 12 0.03 341.00 3110.00 3650 20240522 -32.33 2245 20241210 10.02 2595 -4.82 20250110 2375 4.00 20250203 3650 -32.33 20240522 2245 10.02 20241210 1.26 N 100700 100 43 억 348979 N N 0 N 00 N
9 20250306 090724 55 60.00 KOSDAQ 제약 N N N Y 60 N 2465 5 2 0.20 5173130 2101 6.26 2470 2470 2460 3195 1725 2460 2462.22 0.80 0 26 2503 2481 2453 2431 2403 2492 2442 44 735 100 1770 5 1 43800000 1080 7.23 0.79 12 0.00 341.00 3110.00 3650 20240522 -32.47 2245 20241210 9.80 2595 -5.01 20250110 2375 3.79 20250203 3650 -32.47 20240522 2245 9.80 20241210 1.26 N 100700 100 43 억 348979 N N 0 N 00 N
10 20250305 160713 55 60.00 KOSDAQ 제약 N N N Y 60 N 2460 20 2 0.82 82225420 33491 114.51 2425 2475 2425 3170 1710 2440 2455.15 0.80 0 104 2486 2462 2446 2422 2406 2455 2415 44 730 100 1750 5 1 43800000 1077 7.21 0.79 12 0.08 341.00 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 348875 N N 0 N 00 N
11 20250305 150716 55 60.00 KOSDAQ 제약 N N N Y 60 N 2450 10 2 0.41 81543215 33213 113.56 2425 2475 2425 3170 1710 2440 2455.16 0.80 0 201 2486 2462 2446 2422 2406 2455 2415 44 730 100 1750 5 1 43800000 1073 7.18 0.79 12 0.08 341.00 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 348875 N N 0 N 00 N
12 20250305 140714 55 60.00 KOSDAQ 제약 N N N Y 60 N 2460 20 2 0.82 79399640 32339 110.58 2425 2475 2425 3170 1710 2440 2455.23 0.80 0 192 2486 2462 2446 2422 2406 2455 2415 44 730 100 1750 5 1 43800000 1077 7.21 0.79 12 0.07 341.00 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 348875 N N 0 N 00 N