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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24950,650,2,2.67,1238463475,50310,73.20,24000,25250,23500,31550,17050,24300,24616.58,0.92,0,-3635,26633,25466,24783,23616,22933,25125,23275,41,7250,500,16520,50,1,8163426,2037,-163.07,4.82,12,0.62,-153.00,5181.00,33100,20250306,-24.62,11710,20240805,113.07,33100,-24.62,20250306,21350,16.86,20250109,33100,-24.62,20250306,11710,113.07,20240805,0.22,N,086820,500,40 억,,74848,N,N,0,N,00,N
20250321,150714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24700,400,2,1.65,1207507525,49064,71.39,24000,25250,23500,31550,17050,24300,24610.87,0.92,0,-3239,26633,25466,24783,23616,22933,25125,23275,41,7250,500,16520,50,1,8163426,2016,-161.44,4.77,12,0.60,-153.00,5181.00,33100,20250306,-25.38,11710,20240805,110.93,33100,-25.38,20250306,21350,15.69,20250109,33100,-25.38,20250306,11710,110.93,20240805,0.22,N,086820,500,40 억,,74848,N,N,0,N,00,N
20250321,140714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25050,750,2,3.09,1067565275,43431,63.19,24000,25250,23500,31550,17050,24300,24580.72,0.92,0,-1247,26633,25466,24783,23616,22933,25125,23275,41,7250,500,16520,50,1,8163426,2045,-163.73,4.83,12,0.53,-153.00,5181.00,33100,20250306,-24.32,11710,20240805,113.92,33100,-24.32,20250306,21350,17.33,20250109,33100,-24.32,20250306,11710,113.92,20240805,0.22,N,086820,500,40 억,,74848,N,N,0,N,00,N
20250321,130714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24650,350,2,1.44,689966650,28288,41.16,24000,25200,23500,31550,17050,24300,24390.79,0.92,0,3117,26633,25466,24783,23616,22933,25125,23275,41,7250,500,16520,50,1,8163426,2012,-161.11,4.76,12,0.35,-153.00,5181.00,33100,20250306,-25.53,11710,20240805,110.50,33100,-25.53,20250306,21350,15.46,20250109,33100,-25.53,20250306,11710,110.50,20240805,0.22,N,086820,500,40 억,,74848,N,N,0,N,00,N
20250321,120715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24400,100,2,0.41,615146900,25252,36.74,24000,25200,23500,31550,17050,24300,24360.32,0.92,0,1746,26633,25466,24783,23616,22933,25125,23275,41,7250,500,16520,50,1,8163426,1992,-159.48,4.71,12,0.31,-153.00,5181.00,33100,20250306,-26.28,11710,20240805,108.37,33100,-26.28,20250306,21350,14.29,20250109,33100,-26.28,20250306,11710,108.37,20240805,0.22,N,086820,500,40 억,,74848,N,N,0,N,00,N
20250321,110714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24550,250,2,1.03,366615700,15110,21.98,24000,24700,23500,31550,17050,24300,24263.12,0.92,0,150,26633,25466,24783,23616,22933,25125,23275,41,7250,500,16520,50,1,8163426,2004,-160.46,4.74,12,0.19,-153.00,5181.00,33100,20250306,-25.83,11710,20240805,109.65,33100,-25.83,20250306,21350,14.99,20250109,33100,-25.83,20250306,11710,109.65,20240805,0.22,N,086820,500,40 억,,74848,N,N,0,N,00,N
20250321,100715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24450,150,2,0.62,280019400,11590,16.86,24000,24550,23500,31550,17050,24300,24160.43,0.92,0,-27,26633,25466,24783,23616,22933,25125,23275,41,7250,500,16520,50,1,8163426,1996,-159.80,4.72,12,0.14,-153.00,5181.00,33100,20250306,-26.13,11710,20240805,108.80,33100,-26.13,20250306,21350,14.52,20250109,33100,-26.13,20250306,11710,108.80,20240805,0.22,N,086820,500,40 억,,74848,N,N,0,N,00,N
20250321,090718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24150,-150,5,-0.62,45760350,1907,2.77,24000,24300,23500,31550,17050,24300,23995.99,0.92,0,390,26633,25466,24783,23616,22933,25125,23275,41,7250,500,16520,50,1,8163426,1971,-157.84,4.66,12,0.02,-153.00,5181.00,33100,20250306,-27.04,11710,20240805,106.23,33100,-27.04,20250306,21350,13.11,20250109,33100,-27.04,20250306,11710,106.23,20240805,0.22,N,086820,500,40 억,,74848,N,N,0,N,00,N
20250320,161158,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24300,-1400,5,-5.45,1700503525,68590,307.61,25650,25950,24100,33400,18000,25700,24792.42,0.87,0,3744,26433,26066,25683,25316,24933,25875,25125,41,7700,500,17470,50,1,8163426,1984,-158.82,4.69,12,0.84,-153.00,5181.00,33100,20250306,-26.59,11710,20240805,107.51,33100,-26.59,20250306,21350,13.82,20250109,33100,-26.59,20250306,11710,107.51,20240805,0.22,N,086820,500,40 억,,71104,N,N,0,N,00,N
20250320,150713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24400,-1300,5,-5.06,1610856525,64887,291.00,25650,25950,24100,33400,18000,25700,24825.57,0.87,0,3810,26433,26066,25683,25316,24933,25875,25125,41,7700,500,17470,50,1,8163426,1992,-159.48,4.71,12,0.79,-153.00,5181.00,33100,20250306,-26.28,11710,20240805,108.37,33100,-26.28,20250306,21350,14.29,20250109,33100,-26.28,20250306,11710,108.37,20240805,0.22,N,086820,500,40 억,,71104,N,N,0,N,00,N
20250320,140716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24450,-1250,5,-4.86,1543564850,62121,278.59,25650,25950,24100,33400,18000,25700,24847.71,0.87,0,3570,26433,26066,25683,25316,24933,25875,25125,41,7700,500,17470,50,1,8163426,1996,-159.80,4.72,12,0.76,-153.00,5181.00,33100,20250306,-26.13,11710,20240805,108.80,33100,-26.13,20250306,21350,14.52,20250109,33100,-26.13,20250306,11710,108.80,20240805,0.22,N,086820,500,40 억,,71104,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 20250321 160729 57 100.00 KOSDAQ 제약 N N N N N 24950 650 2 2.67 1238463475 50310 73.20 24000 25250 23500 31550 17050 24300 24616.58 0.92 0 -3635 26633 25466 24783 23616 22933 25125 23275 41 7250 500 16520 50 1 8163426 2037 -163.07 4.82 12 0.62 -153.00 5181.00 33100 20250306 -24.62 11710 20240805 113.07 33100 -24.62 20250306 21350 16.86 20250109 33100 -24.62 20250306 11710 113.07 20240805 0.22 N 086820 500 40 억 74848 N N 0 N 00 N
3 20250321 150714 57 100.00 KOSDAQ 제약 N N N N N 24700 400 2 1.65 1207507525 49064 71.39 24000 25250 23500 31550 17050 24300 24610.87 0.92 0 -3239 26633 25466 24783 23616 22933 25125 23275 41 7250 500 16520 50 1 8163426 2016 -161.44 4.77 12 0.60 -153.00 5181.00 33100 20250306 -25.38 11710 20240805 110.93 33100 -25.38 20250306 21350 15.69 20250109 33100 -25.38 20250306 11710 110.93 20240805 0.22 N 086820 500 40 억 74848 N N 0 N 00 N
4 20250321 140714 57 100.00 KOSDAQ 제약 N N N N N 25050 750 2 3.09 1067565275 43431 63.19 24000 25250 23500 31550 17050 24300 24580.72 0.92 0 -1247 26633 25466 24783 23616 22933 25125 23275 41 7250 500 16520 50 1 8163426 2045 -163.73 4.83 12 0.53 -153.00 5181.00 33100 20250306 -24.32 11710 20240805 113.92 33100 -24.32 20250306 21350 17.33 20250109 33100 -24.32 20250306 11710 113.92 20240805 0.22 N 086820 500 40 억 74848 N N 0 N 00 N
5 20250321 130714 57 100.00 KOSDAQ 제약 N N N N N 24650 350 2 1.44 689966650 28288 41.16 24000 25200 23500 31550 17050 24300 24390.79 0.92 0 3117 26633 25466 24783 23616 22933 25125 23275 41 7250 500 16520 50 1 8163426 2012 -161.11 4.76 12 0.35 -153.00 5181.00 33100 20250306 -25.53 11710 20240805 110.50 33100 -25.53 20250306 21350 15.46 20250109 33100 -25.53 20250306 11710 110.50 20240805 0.22 N 086820 500 40 억 74848 N N 0 N 00 N
6 20250321 120715 57 100.00 KOSDAQ 제약 N N N N N 24400 100 2 0.41 615146900 25252 36.74 24000 25200 23500 31550 17050 24300 24360.32 0.92 0 1746 26633 25466 24783 23616 22933 25125 23275 41 7250 500 16520 50 1 8163426 1992 -159.48 4.71 12 0.31 -153.00 5181.00 33100 20250306 -26.28 11710 20240805 108.37 33100 -26.28 20250306 21350 14.29 20250109 33100 -26.28 20250306 11710 108.37 20240805 0.22 N 086820 500 40 억 74848 N N 0 N 00 N
7 20250321 110714 57 100.00 KOSDAQ 제약 N N N N N 24550 250 2 1.03 366615700 15110 21.98 24000 24700 23500 31550 17050 24300 24263.12 0.92 0 150 26633 25466 24783 23616 22933 25125 23275 41 7250 500 16520 50 1 8163426 2004 -160.46 4.74 12 0.19 -153.00 5181.00 33100 20250306 -25.83 11710 20240805 109.65 33100 -25.83 20250306 21350 14.99 20250109 33100 -25.83 20250306 11710 109.65 20240805 0.22 N 086820 500 40 억 74848 N N 0 N 00 N
8 20250321 100715 57 100.00 KOSDAQ 제약 N N N N N 24450 150 2 0.62 280019400 11590 16.86 24000 24550 23500 31550 17050 24300 24160.43 0.92 0 -27 26633 25466 24783 23616 22933 25125 23275 41 7250 500 16520 50 1 8163426 1996 -159.80 4.72 12 0.14 -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 0.22 N 086820 500 40 억 74848 N N 0 N 00 N
9 20250321 090718 57 100.00 KOSDAQ 제약 N N N N N 24150 -150 5 -0.62 45760350 1907 2.77 24000 24300 23500 31550 17050 24300 23995.99 0.92 0 390 26633 25466 24783 23616 22933 25125 23275 41 7250 500 16520 50 1 8163426 1971 -157.84 4.66 12 0.02 -153.00 5181.00 33100 20250306 -27.04 11710 20240805 106.23 33100 -27.04 20250306 21350 13.11 20250109 33100 -27.04 20250306 11710 106.23 20240805 0.22 N 086820 500 40 억 74848 N N 0 N 00 N
10 20250320 161158 57 100.00 KOSDAQ 제약 N N N N N 24300 -1400 5 -5.45 1700503525 68590 307.61 25650 25950 24100 33400 18000 25700 24792.42 0.87 0 3744 26433 26066 25683 25316 24933 25875 25125 41 7700 500 17470 50 1 8163426 1984 -158.82 4.69 12 0.84 -153.00 5181.00 33100 20250306 -26.59 11710 20240805 107.51 33100 -26.59 20250306 21350 13.82 20250109 33100 -26.59 20250306 11710 107.51 20240805 0.22 N 086820 500 40 억 71104 N N 0 N 00 N
11 20250320 150713 57 100.00 KOSDAQ 제약 N N N N N 24400 -1300 5 -5.06 1610856525 64887 291.00 25650 25950 24100 33400 18000 25700 24825.57 0.87 0 3810 26433 26066 25683 25316 24933 25875 25125 41 7700 500 17470 50 1 8163426 1992 -159.48 4.71 12 0.79 -153.00 5181.00 33100 20250306 -26.28 11710 20240805 108.37 33100 -26.28 20250306 21350 14.29 20250109 33100 -26.28 20250306 11710 108.37 20240805 0.22 N 086820 500 40 억 71104 N N 0 N 00 N
12 20250320 140716 57 100.00 KOSDAQ 제약 N N N N N 24450 -1250 5 -4.86 1543564850 62121 278.59 25650 25950 24100 33400 18000 25700 24847.71 0.87 0 3570 26433 26066 25683 25316 24933 25875 25125 41 7700 500 17470 50 1 8163426 1996 -159.80 4.72 12 0.76 -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 0.22 N 086820 500 40 억 71104 N N 0 N 00 N