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
196300/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
20250317,160926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11600,1400,2,13.73,15664273155,1353327,480.57,10210,12600,10210,13260,7140,10200,11574.64,0.77,0,1244,11340,10770,10440,9870,9540,10605,9705,30,3060,500,7140,10,1,6003387,696,-7.58,6.55,12,22.54,-1531.00,1772.00,17450,20240329,-33.52,5580,20250306,107.89,14240,-18.54,20250311,5580,107.89,20250306,17450,-33.52,20240329,5580,107.89,20250306,0.07,N,196300,500,30 억,,46080,N,N,0,N,00,N
20250317,150925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11630,1430,2,14.02,15152300610,1309239,464.92,10210,12600,10210,13260,7140,10200,11573.36,0.77,0,-2392,11340,10770,10440,9870,9540,10605,9705,30,3060,500,7140,10,1,6003387,698,-7.60,6.56,12,21.81,-1531.00,1772.00,17450,20240329,-33.35,5580,20250306,108.42,14240,-18.33,20250311,5580,108.42,20250306,17450,-33.35,20240329,5580,108.42,20250306,0.07,N,196300,500,30 억,,46080,N,N,0,N,00,N
20250317,140927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10670,470,2,4.61,3477032815,328525,116.66,10210,10980,10210,13260,7140,10200,10583.77,0.77,0,3685,11340,10770,10440,9870,9540,10605,9705,30,3060,500,7140,10,1,6003387,641,-6.97,6.02,12,5.47,-1531.00,1772.00,17450,20240329,-38.85,5580,20250306,91.22,14240,-25.07,20250311,5580,91.22,20250306,17450,-38.85,20240329,5580,91.22,20250306,0.07,N,196300,500,30 억,,46080,N,N,0,N,00,N
20250317,130926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10500,300,2,2.94,2927939645,277020,98.37,10210,10980,10210,13260,7140,10200,10569.42,0.77,0,-2158,11340,10770,10440,9870,9540,10605,9705,30,3060,500,7140,10,1,6003387,630,-6.86,5.93,12,4.61,-1531.00,1772.00,17450,20240329,-39.83,5580,20250306,88.17,14240,-26.26,20250311,5580,88.17,20250306,17450,-39.83,20240329,5580,88.17,20250306,0.07,N,196300,500,30 억,,46080,N,N,0,N,00,N
20250317,120926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10490,290,2,2.84,2719019905,257073,91.29,10210,10980,10210,13260,7140,10200,10576.84,0.77,0,-3338,11340,10770,10440,9870,9540,10605,9705,30,3060,500,7140,10,1,6003387,630,-6.85,5.92,12,4.28,-1531.00,1772.00,17450,20240329,-39.89,5580,20250306,87.99,14240,-26.33,20250311,5580,87.99,20250306,17450,-39.89,20240329,5580,87.99,20250306,0.07,N,196300,500,30 억,,46080,N,N,0,N,00,N
20250317,110926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10430,230,2,2.25,2569042155,242732,86.20,10210,10980,10210,13260,7140,10200,10583.86,0.77,0,-559,11340,10770,10440,9870,9540,10605,9705,30,3060,500,7140,10,1,6003387,626,-6.81,5.89,12,4.04,-1531.00,1772.00,17450,20240329,-40.23,5580,20250306,86.92,14240,-26.76,20250311,5580,86.92,20250306,17450,-40.23,20240329,5580,86.92,20250306,0.07,N,196300,500,30 억,,46080,N,N,0,N,00,N
20250317,100925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10510,310,2,3.04,2092612705,196984,69.95,10210,10980,10210,13260,7140,10200,10623.26,0.77,0,-5189,11340,10770,10440,9870,9540,10605,9705,30,3060,500,7140,10,1,6003387,631,-6.86,5.93,12,3.28,-1531.00,1772.00,17450,20240329,-39.77,5580,20250306,88.35,14240,-26.19,20250311,5580,88.35,20250306,17450,-39.77,20240329,5580,88.35,20250306,0.07,N,196300,500,30 억,,46080,N,N,0,N,00,N
20250317,090927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10610,410,2,4.02,1335467270,123907,44.00,10210,10980,10210,13260,7140,10200,10777.98,0.77,0,4581,11340,10770,10440,9870,9540,10605,9705,30,3060,500,7140,10,1,6003387,637,-6.93,5.99,12,2.06,-1531.00,1772.00,17450,20240329,-39.20,5580,20250306,90.14,14240,-25.49,20250311,5580,90.14,20250306,17450,-39.20,20240329,5580,90.14,20250306,0.07,N,196300,500,30 억,,46080,N,N,0,N,00,N
20250314,160922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10200,-330,5,-3.13,2942499250,280126,63.04,10700,11010,10110,13680,7380,10530,10504.73,0.91,0,-6937,12150,11340,10800,9990,9450,11070,9720,30,3150,500,7370,10,1,6003387,612,-6.66,5.76,12,4.67,-1531.00,1772.00,17450,20240329,-41.55,5580,20250306,82.80,14240,-28.37,20250311,5580,82.80,20250306,17450,-41.55,20240329,5580,82.80,20250306,0.07,N,196300,500,30 억,,54624,N,N,0,N,00,N
20250314,150929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10220,-310,5,-2.94,2861471360,272172,61.25,10700,11010,10110,13680,7380,10530,10513.47,0.91,0,-6407,12150,11340,10800,9990,9450,11070,9720,30,3150,500,7370,10,1,6003387,614,-6.68,5.77,12,4.53,-1531.00,1772.00,17450,20240329,-41.43,5580,20250306,83.15,14240,-28.23,20250311,5580,83.15,20250306,17450,-41.43,20240329,5580,83.15,20250306,0.07,N,196300,500,30 억,,54624,N,N,0,N,00,N
20250314,140922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10390,-140,5,-1.33,2760530805,262329,59.04,10700,11010,10110,13680,7380,10530,10523.16,0.91,0,-3190,12150,11340,10800,9990,9450,11070,9720,30,3150,500,7370,10,1,6003387,624,-6.79,5.86,12,4.37,-1531.00,1772.00,17450,20240329,-40.46,5580,20250306,86.20,14240,-27.04,20250311,5580,86.20,20250306,17450,-40.46,20240329,5580,86.20,20250306,0.07,N,196300,500,30 억,,54624,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 160926 57 100.00 KOSDAQ 제약 N N N N N 11600 1400 2 13.73 15664273155 1353327 480.57 10210 12600 10210 13260 7140 10200 11574.64 0.77 0 1244 11340 10770 10440 9870 9540 10605 9705 30 3060 500 7140 10 1 6003387 696 -7.58 6.55 12 22.54 -1531.00 1772.00 17450 20240329 -33.52 5580 20250306 107.89 14240 -18.54 20250311 5580 107.89 20250306 17450 -33.52 20240329 5580 107.89 20250306 0.07 N 196300 500 30 억 46080 N N 0 N 00 N
3 20250317 150925 57 100.00 KOSDAQ 제약 N N N N N 11630 1430 2 14.02 15152300610 1309239 464.92 10210 12600 10210 13260 7140 10200 11573.36 0.77 0 -2392 11340 10770 10440 9870 9540 10605 9705 30 3060 500 7140 10 1 6003387 698 -7.60 6.56 12 21.81 -1531.00 1772.00 17450 20240329 -33.35 5580 20250306 108.42 14240 -18.33 20250311 5580 108.42 20250306 17450 -33.35 20240329 5580 108.42 20250306 0.07 N 196300 500 30 억 46080 N N 0 N 00 N
4 20250317 140927 57 100.00 KOSDAQ 제약 N N N N N 10670 470 2 4.61 3477032815 328525 116.66 10210 10980 10210 13260 7140 10200 10583.77 0.77 0 3685 11340 10770 10440 9870 9540 10605 9705 30 3060 500 7140 10 1 6003387 641 -6.97 6.02 12 5.47 -1531.00 1772.00 17450 20240329 -38.85 5580 20250306 91.22 14240 -25.07 20250311 5580 91.22 20250306 17450 -38.85 20240329 5580 91.22 20250306 0.07 N 196300 500 30 억 46080 N N 0 N 00 N
5 20250317 130926 57 100.00 KOSDAQ 제약 N N N N N 10500 300 2 2.94 2927939645 277020 98.37 10210 10980 10210 13260 7140 10200 10569.42 0.77 0 -2158 11340 10770 10440 9870 9540 10605 9705 30 3060 500 7140 10 1 6003387 630 -6.86 5.93 12 4.61 -1531.00 1772.00 17450 20240329 -39.83 5580 20250306 88.17 14240 -26.26 20250311 5580 88.17 20250306 17450 -39.83 20240329 5580 88.17 20250306 0.07 N 196300 500 30 억 46080 N N 0 N 00 N
6 20250317 120926 57 100.00 KOSDAQ 제약 N N N N N 10490 290 2 2.84 2719019905 257073 91.29 10210 10980 10210 13260 7140 10200 10576.84 0.77 0 -3338 11340 10770 10440 9870 9540 10605 9705 30 3060 500 7140 10 1 6003387 630 -6.85 5.92 12 4.28 -1531.00 1772.00 17450 20240329 -39.89 5580 20250306 87.99 14240 -26.33 20250311 5580 87.99 20250306 17450 -39.89 20240329 5580 87.99 20250306 0.07 N 196300 500 30 억 46080 N N 0 N 00 N
7 20250317 110926 57 100.00 KOSDAQ 제약 N N N N N 10430 230 2 2.25 2569042155 242732 86.20 10210 10980 10210 13260 7140 10200 10583.86 0.77 0 -559 11340 10770 10440 9870 9540 10605 9705 30 3060 500 7140 10 1 6003387 626 -6.81 5.89 12 4.04 -1531.00 1772.00 17450 20240329 -40.23 5580 20250306 86.92 14240 -26.76 20250311 5580 86.92 20250306 17450 -40.23 20240329 5580 86.92 20250306 0.07 N 196300 500 30 억 46080 N N 0 N 00 N
8 20250317 100925 57 100.00 KOSDAQ 제약 N N N N N 10510 310 2 3.04 2092612705 196984 69.95 10210 10980 10210 13260 7140 10200 10623.26 0.77 0 -5189 11340 10770 10440 9870 9540 10605 9705 30 3060 500 7140 10 1 6003387 631 -6.86 5.93 12 3.28 -1531.00 1772.00 17450 20240329 -39.77 5580 20250306 88.35 14240 -26.19 20250311 5580 88.35 20250306 17450 -39.77 20240329 5580 88.35 20250306 0.07 N 196300 500 30 억 46080 N N 0 N 00 N
9 20250317 090927 57 100.00 KOSDAQ 제약 N N N N N 10610 410 2 4.02 1335467270 123907 44.00 10210 10980 10210 13260 7140 10200 10777.98 0.77 0 4581 11340 10770 10440 9870 9540 10605 9705 30 3060 500 7140 10 1 6003387 637 -6.93 5.99 12 2.06 -1531.00 1772.00 17450 20240329 -39.20 5580 20250306 90.14 14240 -25.49 20250311 5580 90.14 20250306 17450 -39.20 20240329 5580 90.14 20250306 0.07 N 196300 500 30 억 46080 N N 0 N 00 N
10 20250314 160922 57 100.00 KOSDAQ 제약 N N N N N 10200 -330 5 -3.13 2942499250 280126 63.04 10700 11010 10110 13680 7380 10530 10504.73 0.91 0 -6937 12150 11340 10800 9990 9450 11070 9720 30 3150 500 7370 10 1 6003387 612 -6.66 5.76 12 4.67 -1531.00 1772.00 17450 20240329 -41.55 5580 20250306 82.80 14240 -28.37 20250311 5580 82.80 20250306 17450 -41.55 20240329 5580 82.80 20250306 0.07 N 196300 500 30 억 54624 N N 0 N 00 N
11 20250314 150929 57 100.00 KOSDAQ 제약 N N N N N 10220 -310 5 -2.94 2861471360 272172 61.25 10700 11010 10110 13680 7380 10530 10513.47 0.91 0 -6407 12150 11340 10800 9990 9450 11070 9720 30 3150 500 7370 10 1 6003387 614 -6.68 5.77 12 4.53 -1531.00 1772.00 17450 20240329 -41.43 5580 20250306 83.15 14240 -28.23 20250311 5580 83.15 20250306 17450 -41.43 20240329 5580 83.15 20250306 0.07 N 196300 500 30 억 54624 N N 0 N 00 N
12 20250314 140922 57 100.00 KOSDAQ 제약 N N N N N 10390 -140 5 -1.33 2760530805 262329 59.04 10700 11010 10110 13680 7380 10530 10523.16 0.91 0 -3190 12150 11340 10800 9990 9450 11070 9720 30 3150 500 7370 10 1 6003387 624 -6.79 5.86 12 4.37 -1531.00 1772.00 17450 20240329 -40.46 5580 20250306 86.20 14240 -27.04 20250311 5580 86.20 20250306 17450 -40.46 20240329 5580 86.20 20250306 0.07 N 196300 500 30 억 54624 N N 0 N 00 N