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
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
20250307,160724,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2480,5,2,0.20,70537958,28653,93.83,2460,2480,2450,3215,1735,2475,2461.80,0.81,0,-5367,2501,2487,2471,2457,2441,2495,2465,44,740,100,1780,5,1,43800000,1086,7.27,0.80,12,0.07,341.00,3110.00,3650,20240522,-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,,355371,N,N,0,N,00,N
20250307,150728,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2465,-10,5,-0.40,56518378,22970,75.22,2460,2475,2450,3215,1735,2475,2460.53,0.81,0,-1359,2501,2487,2471,2457,2441,2495,2465,44,740,100,1780,5,1,43800000,1080,7.23,0.79,12,0.05,341.00,3110.00,3650,20240522,-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,,355371,N,N,0,N,00,N
20250307,140725,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2465,-10,5,-0.40,45739193,18586,60.86,2460,2475,2450,3215,1735,2475,2460.95,0.81,0,265,2501,2487,2471,2457,2441,2495,2465,44,740,100,1780,5,1,43800000,1080,7.23,0.79,12,0.04,341.00,3110.00,3650,20240522,-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,,355371,N,N,0,N,00,N
20250307,130727,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2450,-25,5,-1.01,35705383,14515,47.53,2460,2475,2450,3215,1735,2475,2459.90,0.81,0,320,2501,2487,2471,2457,2441,2495,2465,44,740,100,1780,5,1,43800000,1073,7.18,0.79,12,0.03,341.00,3110.00,3650,20240522,-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,,355371,N,N,0,N,00,N
20250307,120727,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2470,-5,5,-0.20,15176073,6156,20.16,2460,2475,2455,3215,1735,2475,2465.25,0.81,0,166,2501,2487,2471,2457,2441,2495,2465,44,740,100,1780,5,1,43800000,1082,7.24,0.79,12,0.01,341.00,3110.00,3650,20240522,-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,,355371,N,N,0,N,00,N
20250307,110726,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2465,-10,5,-0.40,9433228,3827,12.53,2460,2475,2455,3215,1735,2475,2464.91,0.81,0,266,2501,2487,2471,2457,2441,2495,2465,44,740,100,1780,5,1,43800000,1080,7.23,0.79,12,0.01,341.00,3110.00,3650,20240522,-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,,355371,N,N,0,N,00,N
20250307,100723,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2465,-10,5,-0.40,4496200,1827,5.98,2460,2475,2455,3215,1735,2475,2460.97,0.81,0,732,2501,2487,2471,2457,2441,2495,2465,44,740,100,1780,5,1,43800000,1080,7.23,0.79,12,0.00,341.00,3110.00,3650,20240522,-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,,355371,N,N,0,N,00,N
20250307,090729,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2460,-15,5,-0.61,3140815,1277,4.18,2460,2475,2455,3215,1735,2475,2459.53,0.81,0,627,2501,2487,2471,2457,2441,2495,2465,44,740,100,1780,5,1,43800000,1077,7.21,0.79,12,0.00,341.00,3110.00,3650,20240522,-32.60,2245,20241210,9.58,2595,-5.20,20250110,2375,3.58,20250203,3650,-32.60,20240522,2245,9.58,20241210,1.26,N,100700,100,43 억,,355371,N,N,0,N,00,N
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
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 160724 55 60.00 KOSDAQ 제약 N N N Y 60 N 2480 5 2 0.20 70537958 28653 93.83 2460 2480 2450 3215 1735 2475 2461.80 0.81 0 -5367 2501 2487 2471 2457 2441 2495 2465 44 740 100 1780 5 1 43800000 1086 7.27 0.80 12 0.07 341.00 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 355371 N N 0 N 00 N
3 20250307 150728 55 60.00 KOSDAQ 제약 N N N Y 60 N 2465 -10 5 -0.40 56518378 22970 75.22 2460 2475 2450 3215 1735 2475 2460.53 0.81 0 -1359 2501 2487 2471 2457 2441 2495 2465 44 740 100 1780 5 1 43800000 1080 7.23 0.79 12 0.05 341.00 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 355371 N N 0 N 00 N
4 20250307 140725 55 60.00 KOSDAQ 제약 N N N Y 60 N 2465 -10 5 -0.40 45739193 18586 60.86 2460 2475 2450 3215 1735 2475 2460.95 0.81 0 265 2501 2487 2471 2457 2441 2495 2465 44 740 100 1780 5 1 43800000 1080 7.23 0.79 12 0.04 341.00 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 355371 N N 0 N 00 N
5 20250307 130727 55 60.00 KOSDAQ 제약 N N N Y 60 N 2450 -25 5 -1.01 35705383 14515 47.53 2460 2475 2450 3215 1735 2475 2459.90 0.81 0 320 2501 2487 2471 2457 2441 2495 2465 44 740 100 1780 5 1 43800000 1073 7.18 0.79 12 0.03 341.00 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 355371 N N 0 N 00 N
6 20250307 120727 55 60.00 KOSDAQ 제약 N N N Y 60 N 2470 -5 5 -0.20 15176073 6156 20.16 2460 2475 2455 3215 1735 2475 2465.25 0.81 0 166 2501 2487 2471 2457 2441 2495 2465 44 740 100 1780 5 1 43800000 1082 7.24 0.79 12 0.01 341.00 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 355371 N N 0 N 00 N
7 20250307 110726 55 60.00 KOSDAQ 제약 N N N Y 60 N 2465 -10 5 -0.40 9433228 3827 12.53 2460 2475 2455 3215 1735 2475 2464.91 0.81 0 266 2501 2487 2471 2457 2441 2495 2465 44 740 100 1780 5 1 43800000 1080 7.23 0.79 12 0.01 341.00 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 355371 N N 0 N 00 N
8 20250307 100723 55 60.00 KOSDAQ 제약 N N N Y 60 N 2465 -10 5 -0.40 4496200 1827 5.98 2460 2475 2455 3215 1735 2475 2460.97 0.81 0 732 2501 2487 2471 2457 2441 2495 2465 44 740 100 1780 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 355371 N N 0 N 00 N
9 20250307 090729 55 60.00 KOSDAQ 제약 N N N Y 60 N 2460 -15 5 -0.61 3140815 1277 4.18 2460 2475 2455 3215 1735 2475 2459.53 0.81 0 627 2501 2487 2471 2457 2441 2495 2465 44 740 100 1780 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 1.26 N 100700 100 43 억 355371 N N 0 N 00 N
10 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
11 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
12 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