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
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
20250306,160645,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,30050,-250,5,-0.83,7487954625,240466,270.62,33000,33100,30050,39350,21250,30300,31140.59,1.04,0,-25867,32633,31466,29583,28416,26533,32050,29000,41,9050,500,20600,50,1,8163426,2453,-196.41,5.80,12,2.95,-153.00,5181.00,33100,20250306,-9.21,11710,20240805,156.62,33100,-9.21,20250306,21350,40.75,20250109,33100,-9.21,20250306,11710,156.62,20240805,0.28,N,086820,500,40 억,,85252,N,N,0,N,00,N
20250306,150644,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,30100,-200,5,-0.66,7303604650,234346,263.73,33000,33100,30050,39350,21250,30300,31165.90,1.04,0,-25820,32633,31466,29583,28416,26533,32050,29000,41,9050,500,20600,50,1,8163426,2457,-196.73,5.81,12,2.87,-153.00,5181.00,33100,20250306,-9.06,11710,20240805,157.05,33100,-9.06,20250306,21350,40.98,20250109,33100,-9.06,20250306,11710,157.05,20240805,0.28,N,086820,500,40 억,,85252,N,N,0,N,00,N
20250306,140643,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,30750,450,2,1.49,6905678875,221252,249.00,33000,33100,30050,39350,21250,30300,31211.83,1.04,0,-24287,32633,31466,29583,28416,26533,32050,29000,41,9050,500,20600,50,1,8163426,2510,-200.98,5.94,12,2.71,-153.00,5181.00,33100,20250306,-7.10,11710,20240805,162.60,33100,-7.10,20250306,21350,44.03,20250109,33100,-7.10,20250306,11710,162.60,20240805,0.28,N,086820,500,40 억,,85252,N,N,0,N,00,N
20250306,130645,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,30400,100,2,0.33,5843515600,186866,210.30,33000,33100,30050,39350,21250,30300,31271.15,1.04,0,-26417,32633,31466,29583,28416,26533,32050,29000,41,9050,500,20600,50,1,8163426,2482,-198.69,5.87,12,2.29,-153.00,5181.00,33100,20250306,-8.16,11710,20240805,159.61,33100,-8.16,20250306,21350,42.39,20250109,33100,-8.16,20250306,11710,159.61,20240805,0.28,N,086820,500,40 억,,85252,N,N,0,N,00,N
20250306,120644,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,30400,100,2,0.33,5658190525,180781,203.45,33000,33100,30050,39350,21250,30300,31298.59,1.04,0,-25319,32633,31466,29583,28416,26533,32050,29000,41,9050,500,20600,50,1,8163426,2482,-198.69,5.87,12,2.21,-153.00,5181.00,33100,20250306,-8.16,11710,20240805,159.61,33100,-8.16,20250306,21350,42.39,20250109,33100,-8.16,20250306,11710,159.61,20240805,0.28,N,086820,500,40 억,,85252,N,N,0,N,00,N
20250306,110642,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,30400,100,2,0.33,5440365525,173586,195.35,33000,33100,30050,39350,21250,30300,31341.04,1.04,0,-24873,32633,31466,29583,28416,26533,32050,29000,41,9050,500,20600,50,1,8163426,2482,-198.69,5.87,12,2.13,-153.00,5181.00,33100,20250306,-8.16,11710,20240805,159.61,33100,-8.16,20250306,21350,42.39,20250109,33100,-8.16,20250306,11710,159.61,20240805,0.28,N,086820,500,40 억,,85252,N,N,0,N,00,N
20250306,100644,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,30450,150,2,0.50,4585665925,145735,164.01,33000,33100,30050,39350,21250,30300,31465.78,1.04,0,-23680,32633,31466,29583,28416,26533,32050,29000,41,9050,500,20600,50,1,8163426,2486,-199.02,5.88,12,1.79,-153.00,5181.00,33100,20250306,-8.01,11710,20240805,160.03,33100,-8.01,20250306,21350,42.62,20250109,33100,-8.01,20250306,11710,160.03,20240805,0.28,N,086820,500,40 억,,85252,N,N,0,N,00,N
20250306,090647,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,31050,750,2,2.48,2528714725,78650,88.51,33000,33100,30500,39350,21250,30300,32151.49,1.04,0,-12049,32633,31466,29583,28416,26533,32050,29000,41,9050,500,20600,50,1,8163426,2535,-202.94,5.99,12,0.96,-153.00,5181.00,33100,20250306,-6.19,11710,20240805,165.16,33100,-6.19,20250306,21350,45.43,20250109,33100,-6.19,20250306,11710,165.16,20240805,0.28,N,086820,500,40 억,,85252,N,N,0,N,00,N
20250305,160637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30300,2000,2,7.07,2412499175,80999,95.19,28000,30750,27700,36750,19850,28300,29784.30,1.01,0,2958,32833,30566,29433,27166,26033,30000,26600,41,8450,500,19240,50,1,8163426,2474,-198.04,5.85,12,0.99,-153.00,5181.00,31950,20250219,-5.16,11710,20240805,158.75,31950,-5.16,20250219,21350,41.92,20250109,31950,-5.16,20250219,11710,158.75,20240805,0.29,N,086820,500,40 억,,82368,N,N,0,N,00,N
20250305,150640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30150,1850,2,6.54,2230346225,74957,88.09,28000,30750,27700,36750,19850,28300,29755.01,1.01,0,3176,32833,30566,29433,27166,26033,30000,26600,41,8450,500,19240,50,1,8163426,2461,-197.06,5.82,12,0.92,-153.00,5181.00,31950,20250219,-5.63,11710,20240805,157.47,31950,-5.63,20250219,21350,41.22,20250109,31950,-5.63,20250219,11710,157.47,20240805,0.29,N,086820,500,40 억,,82368,N,N,0,N,00,N
20250305,140638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29700,1400,2,4.95,2079296775,69893,82.14,28000,30750,27700,36750,19850,28300,29749.71,1.01,0,1780,32833,30566,29433,27166,26033,30000,26600,41,8450,500,19240,50,1,8163426,2425,-194.12,5.73,12,0.86,-153.00,5181.00,31950,20250219,-7.04,11710,20240805,153.63,31950,-7.04,20250219,21350,39.11,20250109,31950,-7.04,20250219,11710,153.63,20240805,0.29,N,086820,500,40 억,,82368,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 20250306 160645 57 100.00 KOSDAQ 신고가 제약 N N N N N 30050 -250 5 -0.83 7487954625 240466 270.62 33000 33100 30050 39350 21250 30300 31140.59 1.04 0 -25867 32633 31466 29583 28416 26533 32050 29000 41 9050 500 20600 50 1 8163426 2453 -196.41 5.80 12 2.95 -153.00 5181.00 33100 20250306 -9.21 11710 20240805 156.62 33100 -9.21 20250306 21350 40.75 20250109 33100 -9.21 20250306 11710 156.62 20240805 0.28 N 086820 500 40 억 85252 N N 0 N 00 N
3 20250306 150644 57 100.00 KOSDAQ 신고가 제약 N N N N N 30100 -200 5 -0.66 7303604650 234346 263.73 33000 33100 30050 39350 21250 30300 31165.90 1.04 0 -25820 32633 31466 29583 28416 26533 32050 29000 41 9050 500 20600 50 1 8163426 2457 -196.73 5.81 12 2.87 -153.00 5181.00 33100 20250306 -9.06 11710 20240805 157.05 33100 -9.06 20250306 21350 40.98 20250109 33100 -9.06 20250306 11710 157.05 20240805 0.28 N 086820 500 40 억 85252 N N 0 N 00 N
4 20250306 140643 57 100.00 KOSDAQ 신고가 제약 N N N N N 30750 450 2 1.49 6905678875 221252 249.00 33000 33100 30050 39350 21250 30300 31211.83 1.04 0 -24287 32633 31466 29583 28416 26533 32050 29000 41 9050 500 20600 50 1 8163426 2510 -200.98 5.94 12 2.71 -153.00 5181.00 33100 20250306 -7.10 11710 20240805 162.60 33100 -7.10 20250306 21350 44.03 20250109 33100 -7.10 20250306 11710 162.60 20240805 0.28 N 086820 500 40 억 85252 N N 0 N 00 N
5 20250306 130645 57 100.00 KOSDAQ 신고가 제약 N N N N N 30400 100 2 0.33 5843515600 186866 210.30 33000 33100 30050 39350 21250 30300 31271.15 1.04 0 -26417 32633 31466 29583 28416 26533 32050 29000 41 9050 500 20600 50 1 8163426 2482 -198.69 5.87 12 2.29 -153.00 5181.00 33100 20250306 -8.16 11710 20240805 159.61 33100 -8.16 20250306 21350 42.39 20250109 33100 -8.16 20250306 11710 159.61 20240805 0.28 N 086820 500 40 억 85252 N N 0 N 00 N
6 20250306 120644 57 100.00 KOSDAQ 신고가 제약 N N N N N 30400 100 2 0.33 5658190525 180781 203.45 33000 33100 30050 39350 21250 30300 31298.59 1.04 0 -25319 32633 31466 29583 28416 26533 32050 29000 41 9050 500 20600 50 1 8163426 2482 -198.69 5.87 12 2.21 -153.00 5181.00 33100 20250306 -8.16 11710 20240805 159.61 33100 -8.16 20250306 21350 42.39 20250109 33100 -8.16 20250306 11710 159.61 20240805 0.28 N 086820 500 40 억 85252 N N 0 N 00 N
7 20250306 110642 57 100.00 KOSDAQ 신고가 제약 N N N N N 30400 100 2 0.33 5440365525 173586 195.35 33000 33100 30050 39350 21250 30300 31341.04 1.04 0 -24873 32633 31466 29583 28416 26533 32050 29000 41 9050 500 20600 50 1 8163426 2482 -198.69 5.87 12 2.13 -153.00 5181.00 33100 20250306 -8.16 11710 20240805 159.61 33100 -8.16 20250306 21350 42.39 20250109 33100 -8.16 20250306 11710 159.61 20240805 0.28 N 086820 500 40 억 85252 N N 0 N 00 N
8 20250306 100644 57 100.00 KOSDAQ 신고가 제약 N N N N N 30450 150 2 0.50 4585665925 145735 164.01 33000 33100 30050 39350 21250 30300 31465.78 1.04 0 -23680 32633 31466 29583 28416 26533 32050 29000 41 9050 500 20600 50 1 8163426 2486 -199.02 5.88 12 1.79 -153.00 5181.00 33100 20250306 -8.01 11710 20240805 160.03 33100 -8.01 20250306 21350 42.62 20250109 33100 -8.01 20250306 11710 160.03 20240805 0.28 N 086820 500 40 억 85252 N N 0 N 00 N
9 20250306 090647 57 100.00 KOSDAQ 신고가 제약 N N N N N 31050 750 2 2.48 2528714725 78650 88.51 33000 33100 30500 39350 21250 30300 32151.49 1.04 0 -12049 32633 31466 29583 28416 26533 32050 29000 41 9050 500 20600 50 1 8163426 2535 -202.94 5.99 12 0.96 -153.00 5181.00 33100 20250306 -6.19 11710 20240805 165.16 33100 -6.19 20250306 21350 45.43 20250109 33100 -6.19 20250306 11710 165.16 20240805 0.28 N 086820 500 40 억 85252 N N 0 N 00 N
10 20250305 160637 57 100.00 KOSDAQ 제약 N N N N N 30300 2000 2 7.07 2412499175 80999 95.19 28000 30750 27700 36750 19850 28300 29784.30 1.01 0 2958 32833 30566 29433 27166 26033 30000 26600 41 8450 500 19240 50 1 8163426 2474 -198.04 5.85 12 0.99 -153.00 5181.00 31950 20250219 -5.16 11710 20240805 158.75 31950 -5.16 20250219 21350 41.92 20250109 31950 -5.16 20250219 11710 158.75 20240805 0.29 N 086820 500 40 억 82368 N N 0 N 00 N
11 20250305 150640 57 100.00 KOSDAQ 제약 N N N N N 30150 1850 2 6.54 2230346225 74957 88.09 28000 30750 27700 36750 19850 28300 29755.01 1.01 0 3176 32833 30566 29433 27166 26033 30000 26600 41 8450 500 19240 50 1 8163426 2461 -197.06 5.82 12 0.92 -153.00 5181.00 31950 20250219 -5.63 11710 20240805 157.47 31950 -5.63 20250219 21350 41.22 20250109 31950 -5.63 20250219 11710 157.47 20240805 0.29 N 086820 500 40 억 82368 N N 0 N 00 N
12 20250305 140638 57 100.00 KOSDAQ 제약 N N N N N 29700 1400 2 4.95 2079296775 69893 82.14 28000 30750 27700 36750 19850 28300 29749.71 1.01 0 1780 32833 30566 29433 27166 26033 30000 26600 41 8450 500 19240 50 1 8163426 2425 -194.12 5.73 12 0.86 -153.00 5181.00 31950 20250219 -7.04 11710 20240805 153.63 31950 -7.04 20250219 21350 39.11 20250109 31950 -7.04 20250219 11710 153.63 20240805 0.29 N 086820 500 40 억 82368 N N 0 N 00 N