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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25700,850,2,3.42,1679710725,66319,61.25,25000,26000,24100,32300,17400,24850,25327.86,0.84,0,2973,27716,26282,25516,24082,23316,25900,23700,41,7450,500,16890,50,1,8163426,2098,-167.97,4.96,12,0.81,-153.00,5181.00,33100,20250306,-22.36,11710,20240805,119.47,33100,-22.36,20250306,21350,20.37,20250109,33100,-22.36,20250306,11710,119.47,20240805,0.23,N,086820,500,40 억,,68895,N,N,0,N,00,N
20250317,120706,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25500,650,2,2.62,1519112050,60094,55.50,25000,26000,24100,32300,17400,24850,25279.04,0.84,0,2138,27716,26282,25516,24082,23316,25900,23700,41,7450,500,16890,50,1,8163426,2082,-166.67,4.92,12,0.74,-153.00,5181.00,33100,20250306,-22.96,11710,20240805,117.76,33100,-22.96,20250306,21350,19.44,20250109,33100,-22.96,20250306,11710,117.76,20240805,0.23,N,086820,500,40 억,,68895,N,N,0,N,00,N
20250317,110708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,600,2,2.41,1399696600,55401,51.17,25000,26000,24100,32300,17400,24850,25264.95,0.84,0,2484,27716,26282,25516,24082,23316,25900,23700,41,7450,500,16890,50,1,8163426,2078,-166.34,4.91,12,0.68,-153.00,5181.00,33100,20250306,-23.11,11710,20240805,117.34,33100,-23.11,20250306,21350,19.20,20250109,33100,-23.11,20250306,11710,117.34,20240805,0.23,N,086820,500,40 억,,68895,N,N,0,N,00,N
20250317,100707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24450,-400,5,-1.61,1021845225,40116,37.05,25000,26000,24100,32300,17400,24850,25472.51,0.84,0,-2502,27716,26282,25516,24082,23316,25900,23700,41,7450,500,16890,50,1,8163426,1996,-159.80,4.72,12,0.49,-153.00,5181.00,33100,20250306,-26.13,11710,20240805,108.80,33100,-26.13,20250306,21350,14.52,20250109,33100,-26.13,20250306,11710,108.80,20240805,0.23,N,086820,500,40 억,,68895,N,N,0,N,00,N
20250317,090708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25800,950,2,3.82,273848250,10721,9.90,25000,25900,25000,32300,17400,24850,25544.20,0.84,0,3729,27716,26282,25516,24082,23316,25900,23700,41,7450,500,16890,50,1,8163426,2106,-168.63,4.98,12,0.13,-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,,68895,N,N,0,N,00,N
20250314,160705,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24850,-1850,5,-6.93,2748894350,107072,164.15,26950,26950,24750,34700,18700,26700,25675.03,0.82,0,1677,29400,28050,27375,26025,25350,27712,25687,41,8000,500,18150,50,1,8163426,2029,-162.42,4.80,12,1.31,-153.00,5181.00,33100,20250306,-24.92,11710,20240805,112.21,33100,-24.92,20250306,21350,16.39,20250109,33100,-24.92,20250306,11710,112.21,20240805,0.24,N,086820,500,40 억,,66636,N,N,0,N,00,N
20250314,150709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25250,-1450,5,-5.43,2291281575,88747,136.05,26950,26950,25200,34700,18700,26700,25818.13,0.82,0,1348,29400,28050,27375,26025,25350,27712,25687,41,8000,500,18150,50,1,8163426,2061,-165.03,4.87,12,1.09,-153.00,5181.00,33100,20250306,-23.72,11710,20240805,115.63,33100,-23.72,20250306,21350,18.27,20250109,33100,-23.72,20250306,11710,115.63,20240805,0.24,N,086820,500,40 억,,66636,N,N,0,N,00,N
20250314,140704,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25400,-1300,5,-4.87,1978243050,76376,117.09,26950,26950,25250,34700,18700,26700,25901.37,0.82,0,1452,29400,28050,27375,26025,25350,27712,25687,41,8000,500,18150,50,1,8163426,2074,-166.01,4.90,12,0.94,-153.00,5181.00,33100,20250306,-23.26,11710,20240805,116.91,33100,-23.26,20250306,21350,18.97,20250109,33100,-23.26,20250306,11710,116.91,20240805,0.24,N,086820,500,40 억,,66636,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 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
3 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
4 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
5 20250317 130707 57 100.00 KOSDAQ 제약 N N N N N 25700 850 2 3.42 1679710725 66319 61.25 25000 26000 24100 32300 17400 24850 25327.86 0.84 0 2973 27716 26282 25516 24082 23316 25900 23700 41 7450 500 16890 50 1 8163426 2098 -167.97 4.96 12 0.81 -153.00 5181.00 33100 20250306 -22.36 11710 20240805 119.47 33100 -22.36 20250306 21350 20.37 20250109 33100 -22.36 20250306 11710 119.47 20240805 0.23 N 086820 500 40 억 68895 N N 0 N 00 N
6 20250317 120706 57 100.00 KOSDAQ 제약 N N N N N 25500 650 2 2.62 1519112050 60094 55.50 25000 26000 24100 32300 17400 24850 25279.04 0.84 0 2138 27716 26282 25516 24082 23316 25900 23700 41 7450 500 16890 50 1 8163426 2082 -166.67 4.92 12 0.74 -153.00 5181.00 33100 20250306 -22.96 11710 20240805 117.76 33100 -22.96 20250306 21350 19.44 20250109 33100 -22.96 20250306 11710 117.76 20240805 0.23 N 086820 500 40 억 68895 N N 0 N 00 N
7 20250317 110708 57 100.00 KOSDAQ 제약 N N N N N 25450 600 2 2.41 1399696600 55401 51.17 25000 26000 24100 32300 17400 24850 25264.95 0.84 0 2484 27716 26282 25516 24082 23316 25900 23700 41 7450 500 16890 50 1 8163426 2078 -166.34 4.91 12 0.68 -153.00 5181.00 33100 20250306 -23.11 11710 20240805 117.34 33100 -23.11 20250306 21350 19.20 20250109 33100 -23.11 20250306 11710 117.34 20240805 0.23 N 086820 500 40 억 68895 N N 0 N 00 N
8 20250317 100707 57 100.00 KOSDAQ 제약 N N N N N 24450 -400 5 -1.61 1021845225 40116 37.05 25000 26000 24100 32300 17400 24850 25472.51 0.84 0 -2502 27716 26282 25516 24082 23316 25900 23700 41 7450 500 16890 50 1 8163426 1996 -159.80 4.72 12 0.49 -153.00 5181.00 33100 20250306 -26.13 11710 20240805 108.80 33100 -26.13 20250306 21350 14.52 20250109 33100 -26.13 20250306 11710 108.80 20240805 0.23 N 086820 500 40 억 68895 N N 0 N 00 N
9 20250317 090708 57 100.00 KOSDAQ 제약 N N N N N 25800 950 2 3.82 273848250 10721 9.90 25000 25900 25000 32300 17400 24850 25544.20 0.84 0 3729 27716 26282 25516 24082 23316 25900 23700 41 7450 500 16890 50 1 8163426 2106 -168.63 4.98 12 0.13 -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 68895 N N 0 N 00 N
10 20250314 160705 57 100.00 KOSDAQ 제약 N N N N N 24850 -1850 5 -6.93 2748894350 107072 164.15 26950 26950 24750 34700 18700 26700 25675.03 0.82 0 1677 29400 28050 27375 26025 25350 27712 25687 41 8000 500 18150 50 1 8163426 2029 -162.42 4.80 12 1.31 -153.00 5181.00 33100 20250306 -24.92 11710 20240805 112.21 33100 -24.92 20250306 21350 16.39 20250109 33100 -24.92 20250306 11710 112.21 20240805 0.24 N 086820 500 40 억 66636 N N 0 N 00 N
11 20250314 150709 57 100.00 KOSDAQ 제약 N N N N N 25250 -1450 5 -5.43 2291281575 88747 136.05 26950 26950 25200 34700 18700 26700 25818.13 0.82 0 1348 29400 28050 27375 26025 25350 27712 25687 41 8000 500 18150 50 1 8163426 2061 -165.03 4.87 12 1.09 -153.00 5181.00 33100 20250306 -23.72 11710 20240805 115.63 33100 -23.72 20250306 21350 18.27 20250109 33100 -23.72 20250306 11710 115.63 20240805 0.24 N 086820 500 40 억 66636 N N 0 N 00 N
12 20250314 140704 57 100.00 KOSDAQ 제약 N N N N N 25400 -1300 5 -4.87 1978243050 76376 117.09 26950 26950 25250 34700 18700 26700 25901.37 0.82 0 1452 29400 28050 27375 26025 25350 27712 25687 41 8000 500 18150 50 1 8163426 2074 -166.01 4.90 12 0.94 -153.00 5181.00 33100 20250306 -23.26 11710 20240805 116.91 33100 -23.26 20250306 21350 18.97 20250109 33100 -23.26 20250306 11710 116.91 20240805 0.24 N 086820 500 40 억 66636 N N 0 N 00 N