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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26700,-1750,5,-6.15,1775610900,64686,60.77,28450,28725,26700,36950,19950,28450,27451.35,0.65,0,1041,32216,30332,28916,27032,25616,29625,26325,41,8500,500,19340,50,1,8163426,2180,-174.51,5.15,12,0.79,-153.00,5181.00,33100,20250306,-19.34,11710,20240805,128.01,33100,-19.34,20250306,21350,25.06,20250109,33100,-19.34,20250306,11710,128.01,20240805,0.24,N,086820,500,40 억,,53032,N,N,0,N,00,N
20250313,150701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26850,-1600,5,-5.62,1691066475,61527,57.80,28450,28725,26700,36950,19950,28450,27484.95,0.65,0,1440,32216,30332,28916,27032,25616,29625,26325,41,8500,500,19340,50,1,8163426,2192,-175.49,5.18,12,0.75,-153.00,5181.00,33100,20250306,-18.88,11710,20240805,129.29,33100,-18.88,20250306,21350,25.76,20250109,33100,-18.88,20250306,11710,129.29,20240805,0.24,N,086820,500,40 억,,53032,N,N,0,N,00,N
20250313,140700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26950,-1500,5,-5.27,1587935175,57691,54.20,28450,28725,26700,36950,19950,28450,27524.83,0.65,0,2113,32216,30332,28916,27032,25616,29625,26325,41,8500,500,19340,50,1,8163426,2200,-176.14,5.20,12,0.71,-153.00,5181.00,33100,20250306,-18.58,11710,20240805,130.15,33100,-18.58,20250306,21350,26.23,20250109,33100,-18.58,20250306,11710,130.15,20240805,0.24,N,086820,500,40 억,,53032,N,N,0,N,00,N
20250313,130701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27300,-1150,5,-4.04,1264992550,45698,42.93,28450,28725,27000,36950,19950,28450,27681.57,0.65,0,975,32216,30332,28916,27032,25616,29625,26325,41,8500,500,19340,50,1,8163426,2229,-178.43,5.27,12,0.56,-153.00,5181.00,33100,20250306,-17.52,11710,20240805,133.13,33100,-17.52,20250306,21350,27.87,20250109,33100,-17.52,20250306,11710,133.13,20240805,0.24,N,086820,500,40 억,,53032,N,N,0,N,00,N
20250313,120701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27550,-900,5,-3.16,1015251225,36497,34.29,28450,28725,27300,36950,19950,28450,27817.39,0.65,0,571,32216,30332,28916,27032,25616,29625,26325,41,8500,500,19340,50,1,8163426,2249,-180.07,5.32,12,0.45,-153.00,5181.00,33100,20250306,-16.77,11710,20240805,135.27,33100,-16.77,20250306,21350,29.04,20250109,33100,-16.77,20250306,11710,135.27,20240805,0.24,N,086820,500,40 억,,53032,N,N,0,N,00,N
20250313,110700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27400,-1050,5,-3.69,793652200,28439,26.72,28450,28725,27350,36950,19950,28450,27907.18,0.65,0,1455,32216,30332,28916,27032,25616,29625,26325,41,8500,500,19340,50,1,8163426,2237,-179.08,5.29,12,0.35,-153.00,5181.00,33100,20250306,-17.22,11710,20240805,133.99,33100,-17.22,20250306,21350,28.34,20250109,33100,-17.22,20250306,11710,133.99,20240805,0.24,N,086820,500,40 억,,53032,N,N,0,N,00,N
20250313,100700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27900,-550,5,-1.93,389695300,13819,12.98,28450,28725,27700,36950,19950,28450,28199.96,0.65,0,-1910,32216,30332,28916,27032,25616,29625,26325,41,8500,500,19340,50,1,8163426,2278,-182.35,5.39,12,0.17,-153.00,5181.00,33100,20250306,-15.71,11710,20240805,138.26,33100,-15.71,20250306,21350,30.68,20250109,33100,-15.71,20250306,11710,138.26,20240805,0.24,N,086820,500,40 억,,53032,N,N,0,N,00,N
20250313,090702,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28700,250,2,0.88,31203500,1095,1.03,28450,28700,28350,36950,19950,28450,28496.35,0.65,0,179,32216,30332,28916,27032,25616,29625,26325,41,8500,500,19340,50,1,8163426,2343,-187.58,5.54,12,0.01,-153.00,5181.00,33100,20250306,-13.29,11710,20240805,145.09,33100,-13.29,20250306,21350,34.43,20250109,33100,-13.29,20250306,11710,145.09,20240805,0.24,N,086820,500,40 억,,53032,N,N,0,N,00,N
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
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 20250313 160701 57 100.00 KOSDAQ 제약 N N N N N 26700 -1750 5 -6.15 1775610900 64686 60.77 28450 28725 26700 36950 19950 28450 27451.35 0.65 0 1041 32216 30332 28916 27032 25616 29625 26325 41 8500 500 19340 50 1 8163426 2180 -174.51 5.15 12 0.79 -153.00 5181.00 33100 20250306 -19.34 11710 20240805 128.01 33100 -19.34 20250306 21350 25.06 20250109 33100 -19.34 20250306 11710 128.01 20240805 0.24 N 086820 500 40 억 53032 N N 0 N 00 N
3 20250313 150701 57 100.00 KOSDAQ 제약 N N N N N 26850 -1600 5 -5.62 1691066475 61527 57.80 28450 28725 26700 36950 19950 28450 27484.95 0.65 0 1440 32216 30332 28916 27032 25616 29625 26325 41 8500 500 19340 50 1 8163426 2192 -175.49 5.18 12 0.75 -153.00 5181.00 33100 20250306 -18.88 11710 20240805 129.29 33100 -18.88 20250306 21350 25.76 20250109 33100 -18.88 20250306 11710 129.29 20240805 0.24 N 086820 500 40 억 53032 N N 0 N 00 N
4 20250313 140700 57 100.00 KOSDAQ 제약 N N N N N 26950 -1500 5 -5.27 1587935175 57691 54.20 28450 28725 26700 36950 19950 28450 27524.83 0.65 0 2113 32216 30332 28916 27032 25616 29625 26325 41 8500 500 19340 50 1 8163426 2200 -176.14 5.20 12 0.71 -153.00 5181.00 33100 20250306 -18.58 11710 20240805 130.15 33100 -18.58 20250306 21350 26.23 20250109 33100 -18.58 20250306 11710 130.15 20240805 0.24 N 086820 500 40 억 53032 N N 0 N 00 N
5 20250313 130701 57 100.00 KOSDAQ 제약 N N N N N 27300 -1150 5 -4.04 1264992550 45698 42.93 28450 28725 27000 36950 19950 28450 27681.57 0.65 0 975 32216 30332 28916 27032 25616 29625 26325 41 8500 500 19340 50 1 8163426 2229 -178.43 5.27 12 0.56 -153.00 5181.00 33100 20250306 -17.52 11710 20240805 133.13 33100 -17.52 20250306 21350 27.87 20250109 33100 -17.52 20250306 11710 133.13 20240805 0.24 N 086820 500 40 억 53032 N N 0 N 00 N
6 20250313 120701 57 100.00 KOSDAQ 제약 N N N N N 27550 -900 5 -3.16 1015251225 36497 34.29 28450 28725 27300 36950 19950 28450 27817.39 0.65 0 571 32216 30332 28916 27032 25616 29625 26325 41 8500 500 19340 50 1 8163426 2249 -180.07 5.32 12 0.45 -153.00 5181.00 33100 20250306 -16.77 11710 20240805 135.27 33100 -16.77 20250306 21350 29.04 20250109 33100 -16.77 20250306 11710 135.27 20240805 0.24 N 086820 500 40 억 53032 N N 0 N 00 N
7 20250313 110700 57 100.00 KOSDAQ 제약 N N N N N 27400 -1050 5 -3.69 793652200 28439 26.72 28450 28725 27350 36950 19950 28450 27907.18 0.65 0 1455 32216 30332 28916 27032 25616 29625 26325 41 8500 500 19340 50 1 8163426 2237 -179.08 5.29 12 0.35 -153.00 5181.00 33100 20250306 -17.22 11710 20240805 133.99 33100 -17.22 20250306 21350 28.34 20250109 33100 -17.22 20250306 11710 133.99 20240805 0.24 N 086820 500 40 억 53032 N N 0 N 00 N
8 20250313 100700 57 100.00 KOSDAQ 제약 N N N N N 27900 -550 5 -1.93 389695300 13819 12.98 28450 28725 27700 36950 19950 28450 28199.96 0.65 0 -1910 32216 30332 28916 27032 25616 29625 26325 41 8500 500 19340 50 1 8163426 2278 -182.35 5.39 12 0.17 -153.00 5181.00 33100 20250306 -15.71 11710 20240805 138.26 33100 -15.71 20250306 21350 30.68 20250109 33100 -15.71 20250306 11710 138.26 20240805 0.24 N 086820 500 40 억 53032 N N 0 N 00 N
9 20250313 090702 57 100.00 KOSDAQ 제약 N N N N N 28700 250 2 0.88 31203500 1095 1.03 28450 28700 28350 36950 19950 28450 28496.35 0.65 0 179 32216 30332 28916 27032 25616 29625 26325 41 8500 500 19340 50 1 8163426 2343 -187.58 5.54 12 0.01 -153.00 5181.00 33100 20250306 -13.29 11710 20240805 145.09 33100 -13.29 20250306 21350 34.43 20250109 33100 -13.29 20250306 11710 145.09 20240805 0.24 N 086820 500 40 억 53032 N N 0 N 00 N
10 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
11 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
12 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