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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
086820/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
20250312,160657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28450,-1350,5,-4.53,3090922325,105526,181.31,29800,30800,27500,38700,20900,29800,29290.74,0.74,0,-6416,31600,30700,29600,28700,27600,31150,29150,41,8900,500,20260,50,1,8163426,2322,-185.95,5.49,12,1.29,-153.00,5181.00,33100,20250306,-14.05,11710,20240805,142.95,33100,-14.05,20250306,21350,33.26,20250109,33100,-14.05,20250306,11710,142.95,20240805,0.25,N,086820,500,40 억,,60160,N,N,0,N,00,N
20250312,150659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28250,-1550,5,-5.20,2987410550,101878,175.05,29800,30800,27500,38700,20900,29800,29323.41,0.74,0,-4892,31600,30700,29600,28700,27600,31150,29150,41,8900,500,20260,50,1,8163426,2306,-184.64,5.45,12,1.25,-153.00,5181.00,33100,20250306,-14.65,11710,20240805,141.25,33100,-14.65,20250306,21350,32.32,20250109,33100,-14.65,20250306,11710,141.25,20240805,0.25,N,086820,500,40 억,,60160,N,N,0,N,00,N
20250312,140657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29400,-400,5,-1.34,1788973950,59576,102.36,29800,30800,28800,38700,20900,29800,30028.43,0.74,0,-3984,31600,30700,29600,28700,27600,31150,29150,41,8900,500,20260,50,1,8163426,2400,-192.16,5.67,12,0.73,-153.00,5181.00,33100,20250306,-11.18,11710,20240805,151.07,33100,-11.18,20250306,21350,37.70,20250109,33100,-11.18,20250306,11710,151.07,20240805,0.25,N,086820,500,40 억,,60160,N,N,0,N,00,N
20250312,130656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30350,550,2,1.85,1292360050,43020,73.92,29800,30800,28800,38700,20900,29800,30040.91,0.74,0,-5154,31600,30700,29600,28700,27600,31150,29150,41,8900,500,20260,50,1,8163426,2478,-198.37,5.86,12,0.53,-153.00,5181.00,33100,20250306,-8.31,11710,20240805,159.18,33100,-8.31,20250306,21350,42.15,20250109,33100,-8.31,20250306,11710,159.18,20240805,0.25,N,086820,500,40 억,,60160,N,N,0,N,00,N
20250312,120659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29850,50,2,0.17,657592800,22066,37.91,29800,30700,28800,38700,20900,29800,29801.18,0.74,0,-3607,31600,30700,29600,28700,27600,31150,29150,41,8900,500,20260,50,1,8163426,2437,-195.10,5.76,12,0.27,-153.00,5181.00,33100,20250306,-9.82,11710,20240805,154.91,33100,-9.82,20250306,21350,39.81,20250109,33100,-9.82,20250306,11710,154.91,20240805,0.25,N,086820,500,40 억,,60160,N,N,0,N,00,N
20250312,110654,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30200,400,2,1.34,544698450,18299,31.44,29800,30700,28800,38700,20900,29800,29766.57,0.74,0,-2932,31600,30700,29600,28700,27600,31150,29150,41,8900,500,20260,50,1,8163426,2465,-197.39,5.83,12,0.22,-153.00,5181.00,33100,20250306,-8.76,11710,20240805,157.90,33100,-8.76,20250306,21350,41.45,20250109,33100,-8.76,20250306,11710,157.90,20240805,0.25,N,086820,500,40 억,,60160,N,N,0,N,00,N
20250312,100655,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29250,-550,5,-1.85,220331225,7537,12.95,29800,29800,28800,38700,20900,29800,29233.28,0.74,0,-1939,31600,30700,29600,28700,27600,31150,29150,41,8900,500,20260,50,1,8163426,2388,-191.18,5.65,12,0.09,-153.00,5181.00,33100,20250306,-11.63,11710,20240805,149.79,33100,-11.63,20250306,21350,37.00,20250109,33100,-11.63,20250306,11710,149.79,20240805,0.25,N,086820,500,40 억,,60160,N,N,0,N,00,N
20250312,090700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28950,-850,5,-2.85,104352150,3582,6.15,29800,29800,28800,38700,20900,29800,29132.37,0.74,0,-1373,31600,30700,29600,28700,27600,31150,29150,41,8900,500,20260,50,1,8163426,2363,-189.22,5.59,12,0.04,-153.00,5181.00,33100,20250306,-12.54,11710,20240805,147.22,33100,-12.54,20250306,21350,35.60,20250109,33100,-12.54,20250306,11710,147.22,20240805,0.25,N,086820,500,40 억,,60160,N,N,0,N,00,N
20250311,160651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29800,-1000,5,-3.25,1718502875,58161,55.98,28500,30500,28500,40000,21600,30800,29547.20,0.84,0,-9982,33400,32100,29700,28400,26000,32750,29050,41,9200,500,20940,50,1,8163426,2433,-194.77,5.75,12,0.71,-153.00,5181.00,33100,20250306,-9.97,11710,20240805,154.48,33100,-9.97,20250306,21350,39.58,20250109,33100,-9.97,20250306,11710,154.48,20240805,0.28,N,086820,500,40 억,,68769,N,N,0,N,00,N
20250311,150654,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29350,-1450,5,-4.71,1616924075,54712,52.66,28500,30500,28500,40000,21600,30800,29553.37,0.84,0,-8029,33400,32100,29700,28400,26000,32750,29050,41,9200,500,20940,50,1,8163426,2396,-191.83,5.66,12,0.67,-153.00,5181.00,33100,20250306,-11.33,11710,20240805,150.64,33100,-11.33,20250306,21350,37.47,20250109,33100,-11.33,20250306,11710,150.64,20240805,0.28,N,086820,500,40 억,,68769,N,N,0,N,00,N
20250311,140654,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29550,-1250,5,-4.06,1433374375,48453,46.64,28500,30500,28500,40000,21600,30800,29582.78,0.84,0,-7180,33400,32100,29700,28400,26000,32750,29050,41,9200,500,20940,50,1,8163426,2412,-193.14,5.70,12,0.59,-153.00,5181.00,33100,20250306,-10.73,11710,20240805,152.35,33100,-10.73,20250306,21350,38.41,20250109,33100,-10.73,20250306,11710,152.35,20240805,0.28,N,086820,500,40 억,,68769,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 20250312 160657 57 100.00 KOSDAQ 제약 N N N N N 28450 -1350 5 -4.53 3090922325 105526 181.31 29800 30800 27500 38700 20900 29800 29290.74 0.74 0 -6416 31600 30700 29600 28700 27600 31150 29150 41 8900 500 20260 50 1 8163426 2322 -185.95 5.49 12 1.29 -153.00 5181.00 33100 20250306 -14.05 11710 20240805 142.95 33100 -14.05 20250306 21350 33.26 20250109 33100 -14.05 20250306 11710 142.95 20240805 0.25 N 086820 500 40 억 60160 N N 0 N 00 N
3 20250312 150659 57 100.00 KOSDAQ 제약 N N N N N 28250 -1550 5 -5.20 2987410550 101878 175.05 29800 30800 27500 38700 20900 29800 29323.41 0.74 0 -4892 31600 30700 29600 28700 27600 31150 29150 41 8900 500 20260 50 1 8163426 2306 -184.64 5.45 12 1.25 -153.00 5181.00 33100 20250306 -14.65 11710 20240805 141.25 33100 -14.65 20250306 21350 32.32 20250109 33100 -14.65 20250306 11710 141.25 20240805 0.25 N 086820 500 40 억 60160 N N 0 N 00 N
4 20250312 140657 57 100.00 KOSDAQ 제약 N N N N N 29400 -400 5 -1.34 1788973950 59576 102.36 29800 30800 28800 38700 20900 29800 30028.43 0.74 0 -3984 31600 30700 29600 28700 27600 31150 29150 41 8900 500 20260 50 1 8163426 2400 -192.16 5.67 12 0.73 -153.00 5181.00 33100 20250306 -11.18 11710 20240805 151.07 33100 -11.18 20250306 21350 37.70 20250109 33100 -11.18 20250306 11710 151.07 20240805 0.25 N 086820 500 40 억 60160 N N 0 N 00 N
5 20250312 130656 57 100.00 KOSDAQ 제약 N N N N N 30350 550 2 1.85 1292360050 43020 73.92 29800 30800 28800 38700 20900 29800 30040.91 0.74 0 -5154 31600 30700 29600 28700 27600 31150 29150 41 8900 500 20260 50 1 8163426 2478 -198.37 5.86 12 0.53 -153.00 5181.00 33100 20250306 -8.31 11710 20240805 159.18 33100 -8.31 20250306 21350 42.15 20250109 33100 -8.31 20250306 11710 159.18 20240805 0.25 N 086820 500 40 억 60160 N N 0 N 00 N
6 20250312 120659 57 100.00 KOSDAQ 제약 N N N N N 29850 50 2 0.17 657592800 22066 37.91 29800 30700 28800 38700 20900 29800 29801.18 0.74 0 -3607 31600 30700 29600 28700 27600 31150 29150 41 8900 500 20260 50 1 8163426 2437 -195.10 5.76 12 0.27 -153.00 5181.00 33100 20250306 -9.82 11710 20240805 154.91 33100 -9.82 20250306 21350 39.81 20250109 33100 -9.82 20250306 11710 154.91 20240805 0.25 N 086820 500 40 억 60160 N N 0 N 00 N
7 20250312 110654 57 100.00 KOSDAQ 제약 N N N N N 30200 400 2 1.34 544698450 18299 31.44 29800 30700 28800 38700 20900 29800 29766.57 0.74 0 -2932 31600 30700 29600 28700 27600 31150 29150 41 8900 500 20260 50 1 8163426 2465 -197.39 5.83 12 0.22 -153.00 5181.00 33100 20250306 -8.76 11710 20240805 157.90 33100 -8.76 20250306 21350 41.45 20250109 33100 -8.76 20250306 11710 157.90 20240805 0.25 N 086820 500 40 억 60160 N N 0 N 00 N
8 20250312 100655 57 100.00 KOSDAQ 제약 N N N N N 29250 -550 5 -1.85 220331225 7537 12.95 29800 29800 28800 38700 20900 29800 29233.28 0.74 0 -1939 31600 30700 29600 28700 27600 31150 29150 41 8900 500 20260 50 1 8163426 2388 -191.18 5.65 12 0.09 -153.00 5181.00 33100 20250306 -11.63 11710 20240805 149.79 33100 -11.63 20250306 21350 37.00 20250109 33100 -11.63 20250306 11710 149.79 20240805 0.25 N 086820 500 40 억 60160 N N 0 N 00 N
9 20250312 090700 57 100.00 KOSDAQ 제약 N N N N N 28950 -850 5 -2.85 104352150 3582 6.15 29800 29800 28800 38700 20900 29800 29132.37 0.74 0 -1373 31600 30700 29600 28700 27600 31150 29150 41 8900 500 20260 50 1 8163426 2363 -189.22 5.59 12 0.04 -153.00 5181.00 33100 20250306 -12.54 11710 20240805 147.22 33100 -12.54 20250306 21350 35.60 20250109 33100 -12.54 20250306 11710 147.22 20240805 0.25 N 086820 500 40 억 60160 N N 0 N 00 N
10 20250311 160651 57 100.00 KOSDAQ 제약 N N N N N 29800 -1000 5 -3.25 1718502875 58161 55.98 28500 30500 28500 40000 21600 30800 29547.20 0.84 0 -9982 33400 32100 29700 28400 26000 32750 29050 41 9200 500 20940 50 1 8163426 2433 -194.77 5.75 12 0.71 -153.00 5181.00 33100 20250306 -9.97 11710 20240805 154.48 33100 -9.97 20250306 21350 39.58 20250109 33100 -9.97 20250306 11710 154.48 20240805 0.28 N 086820 500 40 억 68769 N N 0 N 00 N
11 20250311 150654 57 100.00 KOSDAQ 제약 N N N N N 29350 -1450 5 -4.71 1616924075 54712 52.66 28500 30500 28500 40000 21600 30800 29553.37 0.84 0 -8029 33400 32100 29700 28400 26000 32750 29050 41 9200 500 20940 50 1 8163426 2396 -191.83 5.66 12 0.67 -153.00 5181.00 33100 20250306 -11.33 11710 20240805 150.64 33100 -11.33 20250306 21350 37.47 20250109 33100 -11.33 20250306 11710 150.64 20240805 0.28 N 086820 500 40 억 68769 N N 0 N 00 N
12 20250311 140654 57 100.00 KOSDAQ 제약 N N N N N 29550 -1250 5 -4.06 1433374375 48453 46.64 28500 30500 28500 40000 21600 30800 29582.78 0.84 0 -7180 33400 32100 29700 28400 26000 32750 29050 41 9200 500 20940 50 1 8163426 2412 -193.14 5.70 12 0.59 -153.00 5181.00 33100 20250306 -10.73 11710 20240805 152.35 33100 -10.73 20250306 21350 38.41 20250109 33100 -10.73 20250306 11710 152.35 20240805 0.28 N 086820 500 40 억 68769 N N 0 N 00 N