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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
220100/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
20250311,160936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23100,-200,5,-0.86,13226220350,559848,207.58,23800,24400,22600,30250,16350,23300,23624.98,1.11,0,-33107,24500,23900,23050,22450,21600,24200,22750,111,6950,500,16770,50,1,22102155,5106,-75.99,8.00,12,2.53,-304.00,2887.00,31250,20241016,-26.08,8610,20240417,168.29,25900,-10.81,20250225,16600,39.16,20250103,31250,-26.08,20241016,8610,168.29,20240417,1.79,N,220100,500,110 억,,244619,N,N,3853,N,00,N
20250311,150939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23150,-150,5,-0.64,12687766900,536641,198.97,23800,24400,22600,30250,16350,23300,23642.93,1.11,0,-34912,24500,23900,23050,22450,21600,24200,22750,111,6950,500,16770,50,1,22102155,5117,-76.15,8.02,12,2.43,-304.00,2887.00,31250,20241016,-25.92,8610,20240417,168.87,25900,-10.62,20250225,16600,39.46,20250103,31250,-25.92,20241016,8610,168.87,20240417,1.79,N,220100,500,110 억,,244619,N,N,2868,N,00,N
20250311,140941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23300,0,3,0.00,11968438675,505735,187.51,23800,24400,22600,30250,16350,23300,23665.44,1.11,0,-32678,24500,23900,23050,22450,21600,24200,22750,111,6950,500,16770,50,1,22102155,5150,-76.64,8.07,12,2.29,-304.00,2887.00,31250,20241016,-25.44,8610,20240417,170.62,25900,-10.04,20250225,16600,40.36,20250103,31250,-25.44,20241016,8610,170.62,20240417,1.79,N,220100,500,110 억,,244619,N,N,2868,N,00,N
20250311,130939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23100,-200,5,-0.86,11543565725,487487,180.75,23800,24400,22600,30250,16350,23300,23679.74,1.11,0,-31636,24500,23900,23050,22450,21600,24200,22750,111,6950,500,16770,50,1,22102155,5106,-75.99,8.00,12,2.21,-304.00,2887.00,31250,20241016,-26.08,8610,20240417,168.29,25900,-10.81,20250225,16600,39.16,20250103,31250,-26.08,20241016,8610,168.29,20240417,1.79,N,220100,500,110 억,,244619,N,N,2868,N,00,N
20250311,120937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23150,-150,5,-0.64,10358573100,436767,161.94,23800,24400,22600,30250,16350,23300,23716.47,1.11,0,-28899,24500,23900,23050,22450,21600,24200,22750,111,6950,500,16770,50,1,22102155,5117,-76.15,8.02,12,1.98,-304.00,2887.00,31250,20241016,-25.92,8610,20240417,168.87,25900,-10.62,20250225,16600,39.46,20250103,31250,-25.92,20241016,8610,168.87,20240417,1.79,N,220100,500,110 억,,244619,N,N,2868,N,00,N
20250311,110937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23200,-100,5,-0.43,8735009300,365835,135.64,23800,24400,23200,30250,16350,23300,23876.91,1.11,0,-40363,24500,23900,23050,22450,21600,24200,22750,111,6950,500,16770,50,1,22102155,5128,-76.32,8.04,12,1.66,-304.00,2887.00,31250,20241016,-25.76,8610,20240417,169.45,25900,-10.42,20250225,16600,39.76,20250103,31250,-25.76,20241016,8610,169.45,20240417,1.79,N,220100,500,110 억,,244619,N,N,2868,N,00,N
20250311,100939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23650,350,2,1.50,7275956550,303782,112.63,23800,24400,23550,30250,16350,23300,23951.25,1.11,0,-27832,24500,23900,23050,22450,21600,24200,22750,111,6950,500,16770,50,1,22102155,5227,-77.80,8.19,12,1.37,-304.00,2887.00,31250,20241016,-24.32,8610,20240417,174.68,25900,-8.69,20250225,16600,42.47,20250103,31250,-24.32,20241016,8610,174.68,20240417,1.79,N,220100,500,110 억,,244619,N,N,2868,N,00,N
20250311,090940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23850,550,2,2.36,3418061575,143048,53.04,23800,24350,23550,30250,16350,23300,23894.51,1.11,0,-25054,24500,23900,23050,22450,21600,24200,22750,111,6950,500,16770,50,1,22102155,5271,-78.45,8.26,12,0.65,-304.00,2887.00,31250,20241016,-23.68,8610,20240417,177.00,25900,-7.92,20250225,16600,43.67,20250103,31250,-23.68,20241016,8610,177.00,20240417,1.79,N,220100,500,110 억,,244619,N,N,2868,N,00,N
20250310,160931,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23300,800,2,3.56,4950065950,214340,65.61,22550,23650,22200,29250,15750,22500,23093.33,1.06,0,10036,23700,23100,22650,22050,21600,22875,21825,111,6750,500,16200,50,1,22102155,5150,-76.64,8.07,12,0.97,-304.00,2887.00,31250,20241016,-25.44,8610,20240417,170.62,25900,-10.04,20250225,16600,40.36,20250103,31250,-25.44,20241016,8610,170.62,20240417,1.77,N,220100,500,110 억,,234619,N,N,2853,N,00,N
20250310,150937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23300,800,2,3.56,4707895000,203951,62.43,22550,23650,22200,29250,15750,22500,23083.74,1.06,0,10737,23700,23100,22650,22050,21600,22875,21825,111,6750,500,16200,50,1,22102155,5150,-76.64,8.07,12,0.92,-304.00,2887.00,31250,20241016,-25.44,8610,20240417,170.62,25900,-10.04,20250225,16600,40.36,20250103,31250,-25.44,20241016,8610,170.62,20240417,1.77,N,220100,500,110 억,,234619,N,N,626,N,00,N
20250310,140935,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23400,900,2,4.00,4328945000,187725,57.47,22550,23650,22200,29250,15750,22500,23060.33,1.06,0,12521,23700,23100,22650,22050,21600,22875,21825,111,6750,500,16200,50,1,22102155,5172,-76.97,8.11,12,0.85,-304.00,2887.00,31250,20241016,-25.12,8610,20240417,171.78,25900,-9.65,20250225,16600,40.96,20250103,31250,-25.12,20241016,8610,171.78,20240417,1.77,N,220100,500,110 억,,234619,N,N,626,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 20250311 160936 55 60.00 KOSDAQ 제약 N N N Y 60 N 23100 -200 5 -0.86 13226220350 559848 207.58 23800 24400 22600 30250 16350 23300 23624.98 1.11 0 -33107 24500 23900 23050 22450 21600 24200 22750 111 6950 500 16770 50 1 22102155 5106 -75.99 8.00 12 2.53 -304.00 2887.00 31250 20241016 -26.08 8610 20240417 168.29 25900 -10.81 20250225 16600 39.16 20250103 31250 -26.08 20241016 8610 168.29 20240417 1.79 N 220100 500 110 억 244619 N N 3853 N 00 N
3 20250311 150939 55 60.00 KOSDAQ 제약 N N N Y 60 N 23150 -150 5 -0.64 12687766900 536641 198.97 23800 24400 22600 30250 16350 23300 23642.93 1.11 0 -34912 24500 23900 23050 22450 21600 24200 22750 111 6950 500 16770 50 1 22102155 5117 -76.15 8.02 12 2.43 -304.00 2887.00 31250 20241016 -25.92 8610 20240417 168.87 25900 -10.62 20250225 16600 39.46 20250103 31250 -25.92 20241016 8610 168.87 20240417 1.79 N 220100 500 110 억 244619 N N 2868 N 00 N
4 20250311 140941 55 60.00 KOSDAQ 제약 N N N Y 60 N 23300 0 3 0.00 11968438675 505735 187.51 23800 24400 22600 30250 16350 23300 23665.44 1.11 0 -32678 24500 23900 23050 22450 21600 24200 22750 111 6950 500 16770 50 1 22102155 5150 -76.64 8.07 12 2.29 -304.00 2887.00 31250 20241016 -25.44 8610 20240417 170.62 25900 -10.04 20250225 16600 40.36 20250103 31250 -25.44 20241016 8610 170.62 20240417 1.79 N 220100 500 110 억 244619 N N 2868 N 00 N
5 20250311 130939 55 60.00 KOSDAQ 제약 N N N Y 60 N 23100 -200 5 -0.86 11543565725 487487 180.75 23800 24400 22600 30250 16350 23300 23679.74 1.11 0 -31636 24500 23900 23050 22450 21600 24200 22750 111 6950 500 16770 50 1 22102155 5106 -75.99 8.00 12 2.21 -304.00 2887.00 31250 20241016 -26.08 8610 20240417 168.29 25900 -10.81 20250225 16600 39.16 20250103 31250 -26.08 20241016 8610 168.29 20240417 1.79 N 220100 500 110 억 244619 N N 2868 N 00 N
6 20250311 120937 55 60.00 KOSDAQ 제약 N N N Y 60 N 23150 -150 5 -0.64 10358573100 436767 161.94 23800 24400 22600 30250 16350 23300 23716.47 1.11 0 -28899 24500 23900 23050 22450 21600 24200 22750 111 6950 500 16770 50 1 22102155 5117 -76.15 8.02 12 1.98 -304.00 2887.00 31250 20241016 -25.92 8610 20240417 168.87 25900 -10.62 20250225 16600 39.46 20250103 31250 -25.92 20241016 8610 168.87 20240417 1.79 N 220100 500 110 억 244619 N N 2868 N 00 N
7 20250311 110937 55 60.00 KOSDAQ 제약 N N N Y 60 N 23200 -100 5 -0.43 8735009300 365835 135.64 23800 24400 23200 30250 16350 23300 23876.91 1.11 0 -40363 24500 23900 23050 22450 21600 24200 22750 111 6950 500 16770 50 1 22102155 5128 -76.32 8.04 12 1.66 -304.00 2887.00 31250 20241016 -25.76 8610 20240417 169.45 25900 -10.42 20250225 16600 39.76 20250103 31250 -25.76 20241016 8610 169.45 20240417 1.79 N 220100 500 110 억 244619 N N 2868 N 00 N
8 20250311 100939 55 60.00 KOSDAQ 제약 N N N Y 60 N 23650 350 2 1.50 7275956550 303782 112.63 23800 24400 23550 30250 16350 23300 23951.25 1.11 0 -27832 24500 23900 23050 22450 21600 24200 22750 111 6950 500 16770 50 1 22102155 5227 -77.80 8.19 12 1.37 -304.00 2887.00 31250 20241016 -24.32 8610 20240417 174.68 25900 -8.69 20250225 16600 42.47 20250103 31250 -24.32 20241016 8610 174.68 20240417 1.79 N 220100 500 110 억 244619 N N 2868 N 00 N
9 20250311 090940 55 60.00 KOSDAQ 제약 N N N Y 60 N 23850 550 2 2.36 3418061575 143048 53.04 23800 24350 23550 30250 16350 23300 23894.51 1.11 0 -25054 24500 23900 23050 22450 21600 24200 22750 111 6950 500 16770 50 1 22102155 5271 -78.45 8.26 12 0.65 -304.00 2887.00 31250 20241016 -23.68 8610 20240417 177.00 25900 -7.92 20250225 16600 43.67 20250103 31250 -23.68 20241016 8610 177.00 20240417 1.79 N 220100 500 110 억 244619 N N 2868 N 00 N
10 20250310 160931 55 60.00 KOSDAQ 제약 N N N Y 60 N 23300 800 2 3.56 4950065950 214340 65.61 22550 23650 22200 29250 15750 22500 23093.33 1.06 0 10036 23700 23100 22650 22050 21600 22875 21825 111 6750 500 16200 50 1 22102155 5150 -76.64 8.07 12 0.97 -304.00 2887.00 31250 20241016 -25.44 8610 20240417 170.62 25900 -10.04 20250225 16600 40.36 20250103 31250 -25.44 20241016 8610 170.62 20240417 1.77 N 220100 500 110 억 234619 N N 2853 N 00 N
11 20250310 150937 55 60.00 KOSDAQ 제약 N N N Y 60 N 23300 800 2 3.56 4707895000 203951 62.43 22550 23650 22200 29250 15750 22500 23083.74 1.06 0 10737 23700 23100 22650 22050 21600 22875 21825 111 6750 500 16200 50 1 22102155 5150 -76.64 8.07 12 0.92 -304.00 2887.00 31250 20241016 -25.44 8610 20240417 170.62 25900 -10.04 20250225 16600 40.36 20250103 31250 -25.44 20241016 8610 170.62 20240417 1.77 N 220100 500 110 억 234619 N N 626 N 00 N
12 20250310 140935 55 60.00 KOSDAQ 제약 N N N Y 60 N 23400 900 2 4.00 4328945000 187725 57.47 22550 23650 22200 29250 15750 22500 23060.33 1.06 0 12521 23700 23100 22650 22050 21600 22875 21825 111 6750 500 16200 50 1 22102155 5172 -76.97 8.11 12 0.85 -304.00 2887.00 31250 20241016 -25.12 8610 20240417 171.78 25900 -9.65 20250225 16600 40.96 20250103 31250 -25.12 20241016 8610 171.78 20240417 1.77 N 220100 500 110 억 234619 N N 626 N 00 N