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
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
20250321,160809,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2455,-5,5,-0.20,56790775,23397,92.92,2465,2465,2405,3195,1725,2460,2427.27,0.90,0,-2083,2503,2481,2448,2426,2393,2492,2437,44,735,100,1770,5,1,43800000,1075,7.20,0.79,12,0.05,341.00,3110.00,3650,20240522,-32.74,2245,20241210,9.35,2595,-5.39,20250110,2375,3.37,20250203,3650,-32.74,20240522,2245,9.35,20241210,1.28,N,100700,100,43 억,,393326,N,N,0,N,00,N
20250321,150753,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2430,-30,5,-1.22,46666430,19237,76.39,2465,2465,2405,3195,1725,2460,2425.87,0.90,0,-1423,2503,2481,2448,2426,2393,2492,2437,44,735,100,1770,5,1,43800000,1064,7.13,0.78,12,0.04,341.00,3110.00,3650,20240522,-33.42,2245,20241210,8.24,2595,-6.36,20250110,2375,2.32,20250203,3650,-33.42,20240522,2245,8.24,20241210,1.28,N,100700,100,43 억,,393326,N,N,0,N,00,N
20250321,140753,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2420,-40,5,-1.63,43892330,18095,71.86,2465,2465,2405,3195,1725,2460,2425.66,0.90,0,-1072,2503,2481,2448,2426,2393,2492,2437,44,735,100,1770,5,1,43800000,1060,7.10,0.78,12,0.04,341.00,3110.00,3650,20240522,-33.70,2245,20241210,7.80,2595,-6.74,20250110,2375,1.89,20250203,3650,-33.70,20240522,2245,7.80,20241210,1.28,N,100700,100,43 억,,393326,N,N,0,N,00,N
20250321,130754,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2425,-35,5,-1.42,40089090,16524,65.62,2465,2465,2405,3195,1725,2460,2426.11,0.90,0,-1022,2503,2481,2448,2426,2393,2492,2437,44,735,100,1770,5,1,43800000,1062,7.11,0.78,12,0.04,341.00,3110.00,3650,20240522,-33.56,2245,20241210,8.02,2595,-6.55,20250110,2375,2.11,20250203,3650,-33.56,20240522,2245,8.02,20241210,1.28,N,100700,100,43 억,,393326,N,N,0,N,00,N
20250321,120755,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2435,-25,5,-1.02,38570060,15899,63.14,2465,2465,2405,3195,1725,2460,2425.94,0.90,0,-1019,2503,2481,2448,2426,2393,2492,2437,44,735,100,1770,5,1,43800000,1067,7.14,0.78,12,0.04,341.00,3110.00,3650,20240522,-33.29,2245,20241210,8.46,2595,-6.17,20250110,2375,2.53,20250203,3650,-33.29,20240522,2245,8.46,20241210,1.28,N,100700,100,43 억,,393326,N,N,0,N,00,N
20250321,110754,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2445,-15,5,-0.61,34588695,14264,56.65,2465,2465,2405,3195,1725,2460,2424.89,0.90,0,-1008,2503,2481,2448,2426,2393,2492,2437,44,735,100,1770,5,1,43800000,1071,7.17,0.79,12,0.03,341.00,3110.00,3650,20240522,-33.01,2245,20241210,8.91,2595,-5.78,20250110,2375,2.95,20250203,3650,-33.01,20240522,2245,8.91,20241210,1.28,N,100700,100,43 억,,393326,N,N,0,N,00,N
20250321,100755,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2430,-30,5,-1.22,28361035,11705,46.48,2465,2465,2405,3195,1725,2460,2422.98,0.90,0,-723,2503,2481,2448,2426,2393,2492,2437,44,735,100,1770,5,1,43800000,1064,7.13,0.78,12,0.03,341.00,3110.00,3650,20240522,-33.42,2245,20241210,8.24,2595,-6.36,20250110,2375,2.32,20250203,3650,-33.42,20240522,2245,8.24,20241210,1.28,N,100700,100,43 억,,393326,N,N,0,N,00,N
20250321,090758,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2460,0,3,0.00,304470,124,0.49,2465,2465,2445,3195,1725,2460,2455.40,0.90,0,-13,2503,2481,2448,2426,2393,2492,2437,44,735,100,1770,5,1,43800000,1077,7.21,0.79,12,0.00,341.00,3110.00,3650,20240522,-32.60,2245,20241210,9.58,2595,-5.20,20250110,2375,3.58,20250203,3650,-32.60,20240522,2245,9.58,20241210,1.28,N,100700,100,43 억,,393326,N,N,0,N,00,N
20250320,161237,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2460,15,2,0.61,54907030,22586,83.88,2415,2470,2415,3175,1715,2445,2431.02,0.91,0,-4273,2468,2456,2438,2426,2408,2462,2432,44,730,100,1760,5,1,43800000,1077,7.21,0.79,12,0.05,341.00,3110.00,3650,20240522,-32.60,2245,20241210,9.58,2595,-5.20,20250110,2375,3.58,20250203,3650,-32.60,20240522,2245,9.58,20241210,1.27,N,100700,100,43 억,,400183,N,N,0,N,00,N
20250320,150753,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2445,0,3,0.00,52943305,21785,80.91,2415,2470,2415,3175,1715,2445,2430.26,0.91,0,-3927,2468,2456,2438,2426,2408,2462,2432,44,730,100,1760,5,1,43800000,1071,7.17,0.79,12,0.05,341.00,3110.00,3650,20240522,-33.01,2245,20241210,8.91,2595,-5.78,20250110,2375,2.95,20250203,3650,-33.01,20240522,2245,8.91,20241210,1.27,N,100700,100,43 억,,400183,N,N,0,N,00,N
20250320,140756,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2420,-25,5,-1.02,30080565,12425,46.15,2415,2440,2415,3175,1715,2445,2420.97,0.91,0,-320,2468,2456,2438,2426,2408,2462,2432,44,730,100,1760,5,1,43800000,1060,7.10,0.78,12,0.03,341.00,3110.00,3650,20240522,-33.70,2245,20241210,7.80,2595,-6.74,20250110,2375,1.89,20250203,3650,-33.70,20240522,2245,7.80,20241210,1.27,N,100700,100,43 억,,400183,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 160809 55 60.00 KOSDAQ 제약 N N N Y 60 N 2455 -5 5 -0.20 56790775 23397 92.92 2465 2465 2405 3195 1725 2460 2427.27 0.90 0 -2083 2503 2481 2448 2426 2393 2492 2437 44 735 100 1770 5 1 43800000 1075 7.20 0.79 12 0.05 341.00 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 1.28 N 100700 100 43 억 393326 N N 0 N 00 N
3 20250321 150753 55 60.00 KOSDAQ 제약 N N N Y 60 N 2430 -30 5 -1.22 46666430 19237 76.39 2465 2465 2405 3195 1725 2460 2425.87 0.90 0 -1423 2503 2481 2448 2426 2393 2492 2437 44 735 100 1770 5 1 43800000 1064 7.13 0.78 12 0.04 341.00 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 1.28 N 100700 100 43 억 393326 N N 0 N 00 N
4 20250321 140753 55 60.00 KOSDAQ 제약 N N N Y 60 N 2420 -40 5 -1.63 43892330 18095 71.86 2465 2465 2405 3195 1725 2460 2425.66 0.90 0 -1072 2503 2481 2448 2426 2393 2492 2437 44 735 100 1770 5 1 43800000 1060 7.10 0.78 12 0.04 341.00 3110.00 3650 20240522 -33.70 2245 20241210 7.80 2595 -6.74 20250110 2375 1.89 20250203 3650 -33.70 20240522 2245 7.80 20241210 1.28 N 100700 100 43 억 393326 N N 0 N 00 N
5 20250321 130754 55 60.00 KOSDAQ 제약 N N N Y 60 N 2425 -35 5 -1.42 40089090 16524 65.62 2465 2465 2405 3195 1725 2460 2426.11 0.90 0 -1022 2503 2481 2448 2426 2393 2492 2437 44 735 100 1770 5 1 43800000 1062 7.11 0.78 12 0.04 341.00 3110.00 3650 20240522 -33.56 2245 20241210 8.02 2595 -6.55 20250110 2375 2.11 20250203 3650 -33.56 20240522 2245 8.02 20241210 1.28 N 100700 100 43 억 393326 N N 0 N 00 N
6 20250321 120755 55 60.00 KOSDAQ 제약 N N N Y 60 N 2435 -25 5 -1.02 38570060 15899 63.14 2465 2465 2405 3195 1725 2460 2425.94 0.90 0 -1019 2503 2481 2448 2426 2393 2492 2437 44 735 100 1770 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 1.28 N 100700 100 43 억 393326 N N 0 N 00 N
7 20250321 110754 55 60.00 KOSDAQ 제약 N N N Y 60 N 2445 -15 5 -0.61 34588695 14264 56.65 2465 2465 2405 3195 1725 2460 2424.89 0.90 0 -1008 2503 2481 2448 2426 2393 2492 2437 44 735 100 1770 5 1 43800000 1071 7.17 0.79 12 0.03 341.00 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 1.28 N 100700 100 43 억 393326 N N 0 N 00 N
8 20250321 100755 55 60.00 KOSDAQ 제약 N N N Y 60 N 2430 -30 5 -1.22 28361035 11705 46.48 2465 2465 2405 3195 1725 2460 2422.98 0.90 0 -723 2503 2481 2448 2426 2393 2492 2437 44 735 100 1770 5 1 43800000 1064 7.13 0.78 12 0.03 341.00 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 1.28 N 100700 100 43 억 393326 N N 0 N 00 N
9 20250321 090758 55 60.00 KOSDAQ 제약 N N N Y 60 N 2460 0 3 0.00 304470 124 0.49 2465 2465 2445 3195 1725 2460 2455.40 0.90 0 -13 2503 2481 2448 2426 2393 2492 2437 44 735 100 1770 5 1 43800000 1077 7.21 0.79 12 0.00 341.00 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 1.28 N 100700 100 43 억 393326 N N 0 N 00 N
10 20250320 161237 55 60.00 KOSDAQ 제약 N N N Y 60 N 2460 15 2 0.61 54907030 22586 83.88 2415 2470 2415 3175 1715 2445 2431.02 0.91 0 -4273 2468 2456 2438 2426 2408 2462 2432 44 730 100 1760 5 1 43800000 1077 7.21 0.79 12 0.05 341.00 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 1.27 N 100700 100 43 억 400183 N N 0 N 00 N
11 20250320 150753 55 60.00 KOSDAQ 제약 N N N Y 60 N 2445 0 3 0.00 52943305 21785 80.91 2415 2470 2415 3175 1715 2445 2430.26 0.91 0 -3927 2468 2456 2438 2426 2408 2462 2432 44 730 100 1760 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 1.27 N 100700 100 43 억 400183 N N 0 N 00 N
12 20250320 140756 55 60.00 KOSDAQ 제약 N N N Y 60 N 2420 -25 5 -1.02 30080565 12425 46.15 2415 2440 2415 3175 1715 2445 2420.97 0.91 0 -320 2468 2456 2438 2426 2408 2462 2432 44 730 100 1760 5 1 43800000 1060 7.10 0.78 12 0.03 341.00 3110.00 3650 20240522 -33.70 2245 20241210 7.80 2595 -6.74 20250110 2375 1.89 20250203 3650 -33.70 20240522 2245 7.80 20241210 1.27 N 100700 100 43 억 400183 N N 0 N 00 N