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
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
20250306,160926,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23550,-900,5,-3.68,5912410700,248898,141.44,24400,24600,23300,31750,17150,24450,23754.59,1.05,0,9200,25416,24932,24466,23982,23516,24925,23975,111,7300,500,17600,50,1,22102155,5205,-77.47,8.16,12,1.13,-304.00,2887.00,31250,20241016,-24.64,8510,20240223,176.73,25900,-9.07,20250225,16600,41.87,20250103,31250,-24.64,20241016,8610,173.52,20240417,1.76,N,220100,500,110 억,,231336,N,N,49941,N,00,N
20250306,150925,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23550,-900,5,-3.68,5603947275,235822,134.01,24400,24600,23300,31750,17150,24450,23763.46,1.05,0,8684,25416,24932,24466,23982,23516,24925,23975,111,7300,500,17600,50,1,22102155,5205,-77.47,8.16,12,1.07,-304.00,2887.00,31250,20241016,-24.64,8510,20240223,176.73,25900,-9.07,20250225,16600,41.87,20250103,31250,-24.64,20241016,8610,173.52,20240417,1.76,N,220100,500,110 억,,231336,N,N,1736,N,00,N
20250306,140924,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23700,-750,5,-3.07,4428956975,186108,105.76,24400,24600,23300,31750,17150,24450,23797.78,1.05,0,4102,25416,24932,24466,23982,23516,24925,23975,111,7300,500,17600,50,1,22102155,5238,-77.96,8.21,12,0.84,-304.00,2887.00,31250,20241016,-24.16,8510,20240223,178.50,25900,-8.49,20250225,16600,42.77,20250103,31250,-24.16,20241016,8610,175.26,20240417,1.76,N,220100,500,110 억,,231336,N,N,1736,N,00,N
20250306,130926,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23800,-650,5,-2.66,3718479275,156164,88.74,24400,24600,23300,31750,17150,24450,23811.37,1.05,0,4631,25416,24932,24466,23982,23516,24925,23975,111,7300,500,17600,50,1,22102155,5260,-78.29,8.24,12,0.71,-304.00,2887.00,31250,20241016,-23.84,8510,20240223,179.67,25900,-8.11,20250225,16600,43.37,20250103,31250,-23.84,20241016,8610,176.42,20240417,1.76,N,220100,500,110 억,,231336,N,N,1736,N,00,N
20250306,120925,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23800,-650,5,-2.66,3033720475,127335,72.36,24400,24600,23300,31750,17150,24450,23824.72,1.05,0,-1076,25416,24932,24466,23982,23516,24925,23975,111,7300,500,17600,50,1,22102155,5260,-78.29,8.24,12,0.58,-304.00,2887.00,31250,20241016,-23.84,8510,20240223,179.67,25900,-8.11,20250225,16600,43.37,20250103,31250,-23.84,20241016,8610,176.42,20240417,1.76,N,220100,500,110 억,,231336,N,N,1736,N,00,N
20250306,110922,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23950,-500,5,-2.04,2436369600,102412,58.20,24400,24600,23300,31750,17150,24450,23789.88,1.05,0,-6257,25416,24932,24466,23982,23516,24925,23975,111,7300,500,17600,50,1,22102155,5293,-78.78,8.30,12,0.46,-304.00,2887.00,31250,20241016,-23.36,8510,20240223,181.43,25900,-7.53,20250225,16600,44.28,20250103,31250,-23.36,20241016,8610,178.16,20240417,1.76,N,220100,500,110 억,,231336,N,N,1736,N,00,N
20250306,100924,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23900,-550,5,-2.25,2084571850,87684,49.83,24400,24600,23300,31750,17150,24450,23773.69,1.05,0,-7458,25416,24932,24466,23982,23516,24925,23975,111,7300,500,17600,50,1,22102155,5282,-78.62,8.28,12,0.40,-304.00,2887.00,31250,20241016,-23.52,8510,20240223,180.85,25900,-7.72,20250225,16600,43.98,20250103,31250,-23.52,20241016,8610,177.58,20240417,1.76,N,220100,500,110 억,,231336,N,N,1736,N,00,N
20250306,090927,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24000,-450,5,-1.84,431815225,17854,10.15,24400,24600,23900,31750,17150,24450,24185.91,1.05,0,-4011,25416,24932,24466,23982,23516,24925,23975,111,7300,500,17600,50,1,22102155,5305,-78.95,8.31,12,0.08,-304.00,2887.00,31250,20241016,-23.20,8510,20240223,182.02,25900,-7.34,20250225,16600,44.58,20250103,31250,-23.20,20241016,8610,178.75,20240417,1.76,N,220100,500,110 억,,231336,N,N,1736,N,00,N
20250305,160915,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24450,50,2,0.20,4254585500,174755,81.18,24450,24950,24000,31700,17100,24400,24345.40,1.04,0,-184,25400,24900,24100,23600,22800,25150,23850,111,7300,500,17560,50,1,22102155,5404,-80.43,8.47,12,0.79,-304.00,2887.00,31250,20241016,-21.76,8510,20240223,187.31,25900,-5.60,20250225,16600,47.29,20250103,31250,-21.76,20241016,8610,183.97,20240417,1.78,N,220100,500,110 억,,230653,N,N,1736,N,00,N
20250305,150919,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24450,50,2,0.20,4073798450,167345,77.74,24450,24950,24000,31700,17100,24400,24343.71,1.04,0,-65,25400,24900,24100,23600,22800,25150,23850,111,7300,500,17560,50,1,22102155,5404,-80.43,8.47,12,0.76,-304.00,2887.00,31250,20241016,-21.76,8510,20240223,187.31,25900,-5.60,20250225,16600,47.29,20250103,31250,-21.76,20241016,8610,183.97,20240417,1.78,N,220100,500,110 억,,230653,N,N,491,N,00,N
20250305,140917,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24350,-50,5,-0.20,3669008500,150747,70.03,24450,24950,24000,31700,17100,24400,24338.85,1.04,0,-987,25400,24900,24100,23600,22800,25150,23850,111,7300,500,17560,50,1,22102155,5382,-80.10,8.43,12,0.68,-304.00,2887.00,31250,20241016,-22.08,8510,20240223,186.13,25900,-5.98,20250225,16600,46.69,20250103,31250,-22.08,20241016,8610,182.81,20240417,1.78,N,220100,500,110 억,,230653,N,N,491,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 160926 55 60.00 KOSDAQ 제약 N N N Y 60 N 23550 -900 5 -3.68 5912410700 248898 141.44 24400 24600 23300 31750 17150 24450 23754.59 1.05 0 9200 25416 24932 24466 23982 23516 24925 23975 111 7300 500 17600 50 1 22102155 5205 -77.47 8.16 12 1.13 -304.00 2887.00 31250 20241016 -24.64 8510 20240223 176.73 25900 -9.07 20250225 16600 41.87 20250103 31250 -24.64 20241016 8610 173.52 20240417 1.76 N 220100 500 110 억 231336 N N 49941 N 00 N
3 20250306 150925 55 60.00 KOSDAQ 제약 N N N Y 60 N 23550 -900 5 -3.68 5603947275 235822 134.01 24400 24600 23300 31750 17150 24450 23763.46 1.05 0 8684 25416 24932 24466 23982 23516 24925 23975 111 7300 500 17600 50 1 22102155 5205 -77.47 8.16 12 1.07 -304.00 2887.00 31250 20241016 -24.64 8510 20240223 176.73 25900 -9.07 20250225 16600 41.87 20250103 31250 -24.64 20241016 8610 173.52 20240417 1.76 N 220100 500 110 억 231336 N N 1736 N 00 N
4 20250306 140924 55 60.00 KOSDAQ 제약 N N N Y 60 N 23700 -750 5 -3.07 4428956975 186108 105.76 24400 24600 23300 31750 17150 24450 23797.78 1.05 0 4102 25416 24932 24466 23982 23516 24925 23975 111 7300 500 17600 50 1 22102155 5238 -77.96 8.21 12 0.84 -304.00 2887.00 31250 20241016 -24.16 8510 20240223 178.50 25900 -8.49 20250225 16600 42.77 20250103 31250 -24.16 20241016 8610 175.26 20240417 1.76 N 220100 500 110 억 231336 N N 1736 N 00 N
5 20250306 130926 55 60.00 KOSDAQ 제약 N N N Y 60 N 23800 -650 5 -2.66 3718479275 156164 88.74 24400 24600 23300 31750 17150 24450 23811.37 1.05 0 4631 25416 24932 24466 23982 23516 24925 23975 111 7300 500 17600 50 1 22102155 5260 -78.29 8.24 12 0.71 -304.00 2887.00 31250 20241016 -23.84 8510 20240223 179.67 25900 -8.11 20250225 16600 43.37 20250103 31250 -23.84 20241016 8610 176.42 20240417 1.76 N 220100 500 110 억 231336 N N 1736 N 00 N
6 20250306 120925 55 60.00 KOSDAQ 제약 N N N Y 60 N 23800 -650 5 -2.66 3033720475 127335 72.36 24400 24600 23300 31750 17150 24450 23824.72 1.05 0 -1076 25416 24932 24466 23982 23516 24925 23975 111 7300 500 17600 50 1 22102155 5260 -78.29 8.24 12 0.58 -304.00 2887.00 31250 20241016 -23.84 8510 20240223 179.67 25900 -8.11 20250225 16600 43.37 20250103 31250 -23.84 20241016 8610 176.42 20240417 1.76 N 220100 500 110 억 231336 N N 1736 N 00 N
7 20250306 110922 55 60.00 KOSDAQ 제약 N N N Y 60 N 23950 -500 5 -2.04 2436369600 102412 58.20 24400 24600 23300 31750 17150 24450 23789.88 1.05 0 -6257 25416 24932 24466 23982 23516 24925 23975 111 7300 500 17600 50 1 22102155 5293 -78.78 8.30 12 0.46 -304.00 2887.00 31250 20241016 -23.36 8510 20240223 181.43 25900 -7.53 20250225 16600 44.28 20250103 31250 -23.36 20241016 8610 178.16 20240417 1.76 N 220100 500 110 억 231336 N N 1736 N 00 N
8 20250306 100924 55 60.00 KOSDAQ 제약 N N N Y 60 N 23900 -550 5 -2.25 2084571850 87684 49.83 24400 24600 23300 31750 17150 24450 23773.69 1.05 0 -7458 25416 24932 24466 23982 23516 24925 23975 111 7300 500 17600 50 1 22102155 5282 -78.62 8.28 12 0.40 -304.00 2887.00 31250 20241016 -23.52 8510 20240223 180.85 25900 -7.72 20250225 16600 43.98 20250103 31250 -23.52 20241016 8610 177.58 20240417 1.76 N 220100 500 110 억 231336 N N 1736 N 00 N
9 20250306 090927 55 60.00 KOSDAQ 제약 N N N Y 60 N 24000 -450 5 -1.84 431815225 17854 10.15 24400 24600 23900 31750 17150 24450 24185.91 1.05 0 -4011 25416 24932 24466 23982 23516 24925 23975 111 7300 500 17600 50 1 22102155 5305 -78.95 8.31 12 0.08 -304.00 2887.00 31250 20241016 -23.20 8510 20240223 182.02 25900 -7.34 20250225 16600 44.58 20250103 31250 -23.20 20241016 8610 178.75 20240417 1.76 N 220100 500 110 억 231336 N N 1736 N 00 N
10 20250305 160915 55 60.00 KOSDAQ 제약 N N N Y 60 N 24450 50 2 0.20 4254585500 174755 81.18 24450 24950 24000 31700 17100 24400 24345.40 1.04 0 -184 25400 24900 24100 23600 22800 25150 23850 111 7300 500 17560 50 1 22102155 5404 -80.43 8.47 12 0.79 -304.00 2887.00 31250 20241016 -21.76 8510 20240223 187.31 25900 -5.60 20250225 16600 47.29 20250103 31250 -21.76 20241016 8610 183.97 20240417 1.78 N 220100 500 110 억 230653 N N 1736 N 00 N
11 20250305 150919 55 60.00 KOSDAQ 제약 N N N Y 60 N 24450 50 2 0.20 4073798450 167345 77.74 24450 24950 24000 31700 17100 24400 24343.71 1.04 0 -65 25400 24900 24100 23600 22800 25150 23850 111 7300 500 17560 50 1 22102155 5404 -80.43 8.47 12 0.76 -304.00 2887.00 31250 20241016 -21.76 8510 20240223 187.31 25900 -5.60 20250225 16600 47.29 20250103 31250 -21.76 20241016 8610 183.97 20240417 1.78 N 220100 500 110 억 230653 N N 491 N 00 N
12 20250305 140917 55 60.00 KOSDAQ 제약 N N N Y 60 N 24350 -50 5 -0.20 3669008500 150747 70.03 24450 24950 24000 31700 17100 24400 24338.85 1.04 0 -987 25400 24900 24100 23600 22800 25150 23850 111 7300 500 17560 50 1 22102155 5382 -80.10 8.43 12 0.68 -304.00 2887.00 31250 20241016 -22.08 8510 20240223 186.13 25900 -5.98 20250225 16600 46.69 20250103 31250 -22.08 20241016 8610 182.81 20240417 1.78 N 220100 500 110 억 230653 N N 491 N 00 N