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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26100,-250,5,-0.95,1144781525,44351,51.54,25250,26650,25000,34250,18450,26350,25808.83,0.91,0,-3052,28183,27266,25683,24766,23183,27725,25225,41,7900,500,17910,50,1,8163426,2131,-170.59,5.04,12,0.54,-153.00,5181.00,33100,20250306,-21.15,11710,20240805,122.89,33100,-21.15,20250306,21350,22.25,20250109,33100,-21.15,20250306,11710,122.89,20240805,0.23,N,086820,500,40 억,,74453,N,N,0,N,00,N
20250318,150711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25900,-450,5,-1.71,1060074475,41083,47.74,25250,26650,25000,34250,18450,26350,25803.24,0.91,0,-2955,28183,27266,25683,24766,23183,27725,25225,41,7900,500,17910,50,1,8163426,2114,-169.28,5.00,12,0.50,-153.00,5181.00,33100,20250306,-21.75,11710,20240805,121.18,33100,-21.75,20250306,21350,21.31,20250109,33100,-21.75,20250306,11710,121.18,20240805,0.23,N,086820,500,40 억,,74453,N,N,0,N,00,N
20250318,140709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25800,-550,5,-2.09,1017161775,39430,45.82,25250,26650,25000,34250,18450,26350,25796.65,0.91,0,-2928,28183,27266,25683,24766,23183,27725,25225,41,7900,500,17910,50,1,8163426,2106,-168.63,4.98,12,0.48,-153.00,5181.00,33100,20250306,-22.05,11710,20240805,120.32,33100,-22.05,20250306,21350,20.84,20250109,33100,-22.05,20250306,11710,120.32,20240805,0.23,N,086820,500,40 억,,74453,N,N,0,N,00,N
20250318,130708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26300,-50,5,-0.19,939091675,36425,42.33,25250,26650,25000,34250,18450,26350,25781.51,0.91,0,-1421,28183,27266,25683,24766,23183,27725,25225,41,7900,500,17910,50,1,8163426,2147,-171.90,5.08,12,0.45,-153.00,5181.00,33100,20250306,-20.54,11710,20240805,124.59,33100,-20.54,20250306,21350,23.19,20250109,33100,-20.54,20250306,11710,124.59,20240805,0.23,N,086820,500,40 억,,74453,N,N,0,N,00,N
20250318,120710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26200,-150,5,-0.57,905213975,35133,40.83,25250,26650,25000,34250,18450,26350,25765.35,0.91,0,-947,28183,27266,25683,24766,23183,27725,25225,41,7900,500,17910,50,1,8163426,2139,-171.24,5.06,12,0.43,-153.00,5181.00,33100,20250306,-20.85,11710,20240805,123.74,33100,-20.85,20250306,21350,22.72,20250109,33100,-20.85,20250306,11710,123.74,20240805,0.23,N,086820,500,40 억,,74453,N,N,0,N,00,N
20250318,110707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26150,-200,5,-0.76,792389250,30834,35.83,25250,26650,25000,34250,18450,26350,25698.56,0.91,0,-408,28183,27266,25683,24766,23183,27725,25225,41,7900,500,17910,50,1,8163426,2135,-170.92,5.05,12,0.38,-153.00,5181.00,33100,20250306,-21.00,11710,20240805,123.31,33100,-21.00,20250306,21350,22.48,20250109,33100,-21.00,20250306,11710,123.31,20240805,0.23,N,086820,500,40 억,,74453,N,N,0,N,00,N
20250318,100710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25800,-550,5,-2.09,498856600,19593,22.77,25250,26650,25000,34250,18450,26350,25460.96,0.91,0,-1873,28183,27266,25683,24766,23183,27725,25225,41,7900,500,17910,50,1,8163426,2106,-168.63,4.98,12,0.24,-153.00,5181.00,33100,20250306,-22.05,11710,20240805,120.32,33100,-22.05,20250306,21350,20.84,20250109,33100,-22.05,20250306,11710,120.32,20240805,0.23,N,086820,500,40 억,,74453,N,N,0,N,00,N
20250318,090712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25750,-600,5,-2.28,108917800,4281,4.97,25250,26650,25250,34250,18450,26350,25442.14,0.91,0,1501,28183,27266,25683,24766,23183,27725,25225,41,7900,500,17910,50,1,8163426,2102,-168.30,4.97,12,0.05,-153.00,5181.00,33100,20250306,-22.21,11710,20240805,119.90,33100,-22.21,20250306,21350,20.61,20250109,33100,-22.21,20250306,11710,119.90,20240805,0.23,N,086820,500,40 억,,74453,N,N,0,N,00,N
20250317,160707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26350,1500,2,6.04,2192998375,85992,79.42,25000,26600,24100,32300,17400,24850,25502.05,0.84,0,6437,27716,26282,25516,24082,23316,25900,23700,41,7450,500,16890,50,1,8163426,2151,-172.22,5.09,12,1.05,-153.00,5181.00,33100,20250306,-20.39,11710,20240805,125.02,33100,-20.39,20250306,21350,23.42,20250109,33100,-20.39,20250306,11710,125.02,20240805,0.23,N,086820,500,40 억,,68895,N,N,0,N,00,N
20250317,150707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26000,1150,2,4.63,2020154675,79425,73.35,25000,26150,24100,32300,17400,24850,25434.86,0.84,0,6850,27716,26282,25516,24082,23316,25900,23700,41,7450,500,16890,50,1,8163426,2122,-169.93,5.02,12,0.97,-153.00,5181.00,33100,20250306,-21.45,11710,20240805,122.03,33100,-21.45,20250306,21350,21.78,20250109,33100,-21.45,20250306,11710,122.03,20240805,0.23,N,086820,500,40 억,,68895,N,N,0,N,00,N
20250317,140708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26000,1150,2,4.63,1807392150,71251,65.81,25000,26050,24100,32300,17400,24850,25366.67,0.84,0,6319,27716,26282,25516,24082,23316,25900,23700,41,7450,500,16890,50,1,8163426,2122,-169.93,5.02,12,0.87,-153.00,5181.00,33100,20250306,-21.45,11710,20240805,122.03,33100,-21.45,20250306,21350,21.78,20250109,33100,-21.45,20250306,11710,122.03,20240805,0.23,N,086820,500,40 억,,68895,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 20250318 160708 57 100.00 KOSDAQ 제약 N N N N N 26100 -250 5 -0.95 1144781525 44351 51.54 25250 26650 25000 34250 18450 26350 25808.83 0.91 0 -3052 28183 27266 25683 24766 23183 27725 25225 41 7900 500 17910 50 1 8163426 2131 -170.59 5.04 12 0.54 -153.00 5181.00 33100 20250306 -21.15 11710 20240805 122.89 33100 -21.15 20250306 21350 22.25 20250109 33100 -21.15 20250306 11710 122.89 20240805 0.23 N 086820 500 40 억 74453 N N 0 N 00 N
3 20250318 150711 57 100.00 KOSDAQ 제약 N N N N N 25900 -450 5 -1.71 1060074475 41083 47.74 25250 26650 25000 34250 18450 26350 25803.24 0.91 0 -2955 28183 27266 25683 24766 23183 27725 25225 41 7900 500 17910 50 1 8163426 2114 -169.28 5.00 12 0.50 -153.00 5181.00 33100 20250306 -21.75 11710 20240805 121.18 33100 -21.75 20250306 21350 21.31 20250109 33100 -21.75 20250306 11710 121.18 20240805 0.23 N 086820 500 40 억 74453 N N 0 N 00 N
4 20250318 140709 57 100.00 KOSDAQ 제약 N N N N N 25800 -550 5 -2.09 1017161775 39430 45.82 25250 26650 25000 34250 18450 26350 25796.65 0.91 0 -2928 28183 27266 25683 24766 23183 27725 25225 41 7900 500 17910 50 1 8163426 2106 -168.63 4.98 12 0.48 -153.00 5181.00 33100 20250306 -22.05 11710 20240805 120.32 33100 -22.05 20250306 21350 20.84 20250109 33100 -22.05 20250306 11710 120.32 20240805 0.23 N 086820 500 40 억 74453 N N 0 N 00 N
5 20250318 130708 57 100.00 KOSDAQ 제약 N N N N N 26300 -50 5 -0.19 939091675 36425 42.33 25250 26650 25000 34250 18450 26350 25781.51 0.91 0 -1421 28183 27266 25683 24766 23183 27725 25225 41 7900 500 17910 50 1 8163426 2147 -171.90 5.08 12 0.45 -153.00 5181.00 33100 20250306 -20.54 11710 20240805 124.59 33100 -20.54 20250306 21350 23.19 20250109 33100 -20.54 20250306 11710 124.59 20240805 0.23 N 086820 500 40 억 74453 N N 0 N 00 N
6 20250318 120710 57 100.00 KOSDAQ 제약 N N N N N 26200 -150 5 -0.57 905213975 35133 40.83 25250 26650 25000 34250 18450 26350 25765.35 0.91 0 -947 28183 27266 25683 24766 23183 27725 25225 41 7900 500 17910 50 1 8163426 2139 -171.24 5.06 12 0.43 -153.00 5181.00 33100 20250306 -20.85 11710 20240805 123.74 33100 -20.85 20250306 21350 22.72 20250109 33100 -20.85 20250306 11710 123.74 20240805 0.23 N 086820 500 40 억 74453 N N 0 N 00 N
7 20250318 110707 57 100.00 KOSDAQ 제약 N N N N N 26150 -200 5 -0.76 792389250 30834 35.83 25250 26650 25000 34250 18450 26350 25698.56 0.91 0 -408 28183 27266 25683 24766 23183 27725 25225 41 7900 500 17910 50 1 8163426 2135 -170.92 5.05 12 0.38 -153.00 5181.00 33100 20250306 -21.00 11710 20240805 123.31 33100 -21.00 20250306 21350 22.48 20250109 33100 -21.00 20250306 11710 123.31 20240805 0.23 N 086820 500 40 억 74453 N N 0 N 00 N
8 20250318 100710 57 100.00 KOSDAQ 제약 N N N N N 25800 -550 5 -2.09 498856600 19593 22.77 25250 26650 25000 34250 18450 26350 25460.96 0.91 0 -1873 28183 27266 25683 24766 23183 27725 25225 41 7900 500 17910 50 1 8163426 2106 -168.63 4.98 12 0.24 -153.00 5181.00 33100 20250306 -22.05 11710 20240805 120.32 33100 -22.05 20250306 21350 20.84 20250109 33100 -22.05 20250306 11710 120.32 20240805 0.23 N 086820 500 40 억 74453 N N 0 N 00 N
9 20250318 090712 57 100.00 KOSDAQ 제약 N N N N N 25750 -600 5 -2.28 108917800 4281 4.97 25250 26650 25250 34250 18450 26350 25442.14 0.91 0 1501 28183 27266 25683 24766 23183 27725 25225 41 7900 500 17910 50 1 8163426 2102 -168.30 4.97 12 0.05 -153.00 5181.00 33100 20250306 -22.21 11710 20240805 119.90 33100 -22.21 20250306 21350 20.61 20250109 33100 -22.21 20250306 11710 119.90 20240805 0.23 N 086820 500 40 억 74453 N N 0 N 00 N
10 20250317 160707 57 100.00 KOSDAQ 제약 N N N N N 26350 1500 2 6.04 2192998375 85992 79.42 25000 26600 24100 32300 17400 24850 25502.05 0.84 0 6437 27716 26282 25516 24082 23316 25900 23700 41 7450 500 16890 50 1 8163426 2151 -172.22 5.09 12 1.05 -153.00 5181.00 33100 20250306 -20.39 11710 20240805 125.02 33100 -20.39 20250306 21350 23.42 20250109 33100 -20.39 20250306 11710 125.02 20240805 0.23 N 086820 500 40 억 68895 N N 0 N 00 N
11 20250317 150707 57 100.00 KOSDAQ 제약 N N N N N 26000 1150 2 4.63 2020154675 79425 73.35 25000 26150 24100 32300 17400 24850 25434.86 0.84 0 6850 27716 26282 25516 24082 23316 25900 23700 41 7450 500 16890 50 1 8163426 2122 -169.93 5.02 12 0.97 -153.00 5181.00 33100 20250306 -21.45 11710 20240805 122.03 33100 -21.45 20250306 21350 21.78 20250109 33100 -21.45 20250306 11710 122.03 20240805 0.23 N 086820 500 40 억 68895 N N 0 N 00 N
12 20250317 140708 57 100.00 KOSDAQ 제약 N N N N N 26000 1150 2 4.63 1807392150 71251 65.81 25000 26050 24100 32300 17400 24850 25366.67 0.84 0 6319 27716 26282 25516 24082 23316 25900 23700 41 7450 500 16890 50 1 8163426 2122 -169.93 5.02 12 0.87 -153.00 5181.00 33100 20250306 -21.45 11710 20240805 122.03 33100 -21.45 20250306 21350 21.78 20250109 33100 -21.45 20250306 11710 122.03 20240805 0.23 N 086820 500 40 억 68895 N N 0 N 00 N