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
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
20250306,160856,54,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6720,880,2,15.07,2428746470,363650,160.81,5850,7450,5580,7590,4090,5840,6678.75,1.14,0,-5223,7413,6626,6213,5426,5013,6420,5220,30,1750,500,4080,10,1,6003387,403,-4.39,3.79,12,6.06,-1531.00,1772.00,17450,20240329,-61.49,5580,20250306,20.43,13500,-50.22,20250113,5580,20.43,20250306,17450,-61.49,20240329,5580,20.43,20250306,0.07,N,196300,500,30 억,,68432,N,N,0,N,01,N
20250306,150855,54,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6860,1020,2,17.47,2314744560,346966,153.43,5850,7450,5580,7590,4090,5840,6671.39,1.14,0,-8206,7413,6626,6213,5426,5013,6420,5220,30,1750,500,4080,10,1,6003387,412,-4.48,3.87,12,5.78,-1531.00,1772.00,17450,20240329,-60.69,5580,20250306,22.94,13500,-49.19,20250113,5580,22.94,20250306,17450,-60.69,20240329,5580,22.94,20250306,0.07,N,196300,500,30 억,,68432,N,N,0,N,01,N
20250306,140854,54,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6890,1050,2,17.98,2174569345,326529,144.40,5850,7450,5580,7590,4090,5840,6659.65,1.14,0,-9875,7413,6626,6213,5426,5013,6420,5220,30,1750,500,4080,10,1,6003387,414,-4.50,3.89,12,5.44,-1531.00,1772.00,17450,20240329,-60.52,5580,20250306,23.48,13500,-48.96,20250113,5580,23.48,20250306,17450,-60.52,20240329,5580,23.48,20250306,0.07,N,196300,500,30 억,,68432,N,N,0,N,01,N
20250306,130855,54,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6740,900,2,15.41,2022282690,304229,134.54,5850,7450,5580,7590,4090,5840,6647.24,1.14,0,-13536,7413,6626,6213,5426,5013,6420,5220,30,1750,500,4080,10,1,6003387,405,-4.40,3.80,12,5.07,-1531.00,1772.00,17450,20240329,-61.38,5580,20250306,20.79,13500,-50.07,20250113,5580,20.79,20250306,17450,-61.38,20240329,5580,20.79,20250306,0.07,N,196300,500,30 억,,68432,N,N,0,N,01,N
20250306,120854,54,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6800,960,2,16.44,1879025630,282830,125.07,5850,7450,5580,7590,4090,5840,6643.66,1.14,0,-16721,7413,6626,6213,5426,5013,6420,5220,30,1750,500,4080,10,1,6003387,408,-4.44,3.84,12,4.71,-1531.00,1772.00,17450,20240329,-61.03,5580,20250306,21.86,13500,-49.63,20250113,5580,21.86,20250306,17450,-61.03,20240329,5580,21.86,20250306,0.07,N,196300,500,30 억,,68432,N,N,0,N,01,N
20250306,110851,54,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6500,660,2,11.30,615430900,101603,44.93,5850,6500,5580,7590,4090,5840,6057.21,1.14,0,-4996,7413,6626,6213,5426,5013,6420,5220,30,1750,500,4080,10,1,6003387,390,-4.25,3.67,12,1.69,-1531.00,1772.00,17450,20240329,-62.75,5580,20250306,16.49,13500,-51.85,20250113,5580,16.49,20250306,17450,-62.75,20240329,5580,16.49,20250306,0.07,N,196300,500,30 억,,68432,N,N,0,N,01,N
20250306,100853,54,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6250,410,2,7.02,394903880,66522,29.42,5850,6270,5580,7590,4090,5840,5936.44,1.14,0,-5953,7413,6626,6213,5426,5013,6420,5220,30,1750,500,4080,10,1,6003387,375,-4.08,3.53,12,1.11,-1531.00,1772.00,17450,20240329,-64.18,5580,20250306,12.01,13500,-53.70,20250113,5580,12.01,20250306,17450,-64.18,20240329,5580,12.01,20250306,0.07,N,196300,500,30 억,,68432,N,N,0,N,01,N
20250306,090856,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5910,70,2,1.20,69293350,11823,5.23,5850,5940,5830,7590,4090,5840,5860.89,1.14,0,-2168,7413,6626,6213,5426,5013,6420,5220,30,1750,500,4080,10,1,6003387,355,-3.86,3.34,12,0.20,-1531.00,1772.00,17450,20240329,-66.13,5800,20250305,1.90,13500,-56.22,20250113,5800,1.90,20250305,17450,-66.13,20240329,5800,1.90,20250305,0.07,N,196300,500,30 억,,68432,N,N,0,N,01,N
20250305,160845,54,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5840,-920,5,-13.61,1328248585,218259,205.70,7000,7000,5800,8780,4740,6760,6085.87,1.00,0,8095,7906,7332,6926,6352,5946,7130,6150,30,2020,500,4730,10,1,6003387,351,-3.81,3.30,12,3.64,-1531.00,1772.00,17450,20240329,-66.53,5800,20250305,0.69,13500,-56.74,20250113,5800,0.69,20250305,17450,-66.53,20240329,5800,0.69,20250305,0.07,N,196300,500,30 억,,60108,N,N,0,N,01,N
20250305,150848,54,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5940,-820,5,-12.13,1195720610,195668,184.41,7000,7000,5800,8780,4740,6760,6110.97,1.00,0,8347,7906,7332,6926,6352,5946,7130,6150,30,2020,500,4730,10,1,6003387,357,-3.88,3.35,12,3.26,-1531.00,1772.00,17450,20240329,-65.96,5800,20250305,2.41,13500,-56.00,20250113,5800,2.41,20250305,17450,-65.96,20240329,5800,2.41,20250305,0.07,N,196300,500,30 억,,60108,N,N,0,N,01,N
20250305,140847,54,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5950,-810,5,-11.98,1130831270,184737,174.11,7000,7000,5800,8780,4740,6760,6121.30,1.00,0,9104,7906,7332,6926,6352,5946,7130,6150,30,2020,500,4730,10,1,6003387,357,-3.89,3.36,12,3.08,-1531.00,1772.00,17450,20240329,-65.90,5800,20250305,2.59,13500,-55.93,20250113,5800,2.59,20250305,17450,-65.90,20240329,5800,2.59,20250305,0.07,N,196300,500,30 억,,60108,N,N,0,N,01,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 160856 54 100.00 KOSDAQ 신저가 제약 N N N N N 6720 880 2 15.07 2428746470 363650 160.81 5850 7450 5580 7590 4090 5840 6678.75 1.14 0 -5223 7413 6626 6213 5426 5013 6420 5220 30 1750 500 4080 10 1 6003387 403 -4.39 3.79 12 6.06 -1531.00 1772.00 17450 20240329 -61.49 5580 20250306 20.43 13500 -50.22 20250113 5580 20.43 20250306 17450 -61.49 20240329 5580 20.43 20250306 0.07 N 196300 500 30 억 68432 N N 0 N 01 N
3 20250306 150855 54 100.00 KOSDAQ 신저가 제약 N N N N N 6860 1020 2 17.47 2314744560 346966 153.43 5850 7450 5580 7590 4090 5840 6671.39 1.14 0 -8206 7413 6626 6213 5426 5013 6420 5220 30 1750 500 4080 10 1 6003387 412 -4.48 3.87 12 5.78 -1531.00 1772.00 17450 20240329 -60.69 5580 20250306 22.94 13500 -49.19 20250113 5580 22.94 20250306 17450 -60.69 20240329 5580 22.94 20250306 0.07 N 196300 500 30 억 68432 N N 0 N 01 N
4 20250306 140854 54 100.00 KOSDAQ 신저가 제약 N N N N N 6890 1050 2 17.98 2174569345 326529 144.40 5850 7450 5580 7590 4090 5840 6659.65 1.14 0 -9875 7413 6626 6213 5426 5013 6420 5220 30 1750 500 4080 10 1 6003387 414 -4.50 3.89 12 5.44 -1531.00 1772.00 17450 20240329 -60.52 5580 20250306 23.48 13500 -48.96 20250113 5580 23.48 20250306 17450 -60.52 20240329 5580 23.48 20250306 0.07 N 196300 500 30 억 68432 N N 0 N 01 N
5 20250306 130855 54 100.00 KOSDAQ 신저가 제약 N N N N N 6740 900 2 15.41 2022282690 304229 134.54 5850 7450 5580 7590 4090 5840 6647.24 1.14 0 -13536 7413 6626 6213 5426 5013 6420 5220 30 1750 500 4080 10 1 6003387 405 -4.40 3.80 12 5.07 -1531.00 1772.00 17450 20240329 -61.38 5580 20250306 20.79 13500 -50.07 20250113 5580 20.79 20250306 17450 -61.38 20240329 5580 20.79 20250306 0.07 N 196300 500 30 억 68432 N N 0 N 01 N
6 20250306 120854 54 100.00 KOSDAQ 신저가 제약 N N N N N 6800 960 2 16.44 1879025630 282830 125.07 5850 7450 5580 7590 4090 5840 6643.66 1.14 0 -16721 7413 6626 6213 5426 5013 6420 5220 30 1750 500 4080 10 1 6003387 408 -4.44 3.84 12 4.71 -1531.00 1772.00 17450 20240329 -61.03 5580 20250306 21.86 13500 -49.63 20250113 5580 21.86 20250306 17450 -61.03 20240329 5580 21.86 20250306 0.07 N 196300 500 30 억 68432 N N 0 N 01 N
7 20250306 110851 54 100.00 KOSDAQ 신저가 제약 N N N N N 6500 660 2 11.30 615430900 101603 44.93 5850 6500 5580 7590 4090 5840 6057.21 1.14 0 -4996 7413 6626 6213 5426 5013 6420 5220 30 1750 500 4080 10 1 6003387 390 -4.25 3.67 12 1.69 -1531.00 1772.00 17450 20240329 -62.75 5580 20250306 16.49 13500 -51.85 20250113 5580 16.49 20250306 17450 -62.75 20240329 5580 16.49 20250306 0.07 N 196300 500 30 억 68432 N N 0 N 01 N
8 20250306 100853 54 100.00 KOSDAQ 신저가 제약 N N N N N 6250 410 2 7.02 394903880 66522 29.42 5850 6270 5580 7590 4090 5840 5936.44 1.14 0 -5953 7413 6626 6213 5426 5013 6420 5220 30 1750 500 4080 10 1 6003387 375 -4.08 3.53 12 1.11 -1531.00 1772.00 17450 20240329 -64.18 5580 20250306 12.01 13500 -53.70 20250113 5580 12.01 20250306 17450 -64.18 20240329 5580 12.01 20250306 0.07 N 196300 500 30 억 68432 N N 0 N 01 N
9 20250306 090856 54 100.00 KOSDAQ 제약 N N N N N 5910 70 2 1.20 69293350 11823 5.23 5850 5940 5830 7590 4090 5840 5860.89 1.14 0 -2168 7413 6626 6213 5426 5013 6420 5220 30 1750 500 4080 10 1 6003387 355 -3.86 3.34 12 0.20 -1531.00 1772.00 17450 20240329 -66.13 5800 20250305 1.90 13500 -56.22 20250113 5800 1.90 20250305 17450 -66.13 20240329 5800 1.90 20250305 0.07 N 196300 500 30 억 68432 N N 0 N 01 N
10 20250305 160845 54 100.00 KOSDAQ 신저가 제약 N N N N N 5840 -920 5 -13.61 1328248585 218259 205.70 7000 7000 5800 8780 4740 6760 6085.87 1.00 0 8095 7906 7332 6926 6352 5946 7130 6150 30 2020 500 4730 10 1 6003387 351 -3.81 3.30 12 3.64 -1531.00 1772.00 17450 20240329 -66.53 5800 20250305 0.69 13500 -56.74 20250113 5800 0.69 20250305 17450 -66.53 20240329 5800 0.69 20250305 0.07 N 196300 500 30 억 60108 N N 0 N 01 N
11 20250305 150848 54 100.00 KOSDAQ 신저가 제약 N N N N N 5940 -820 5 -12.13 1195720610 195668 184.41 7000 7000 5800 8780 4740 6760 6110.97 1.00 0 8347 7906 7332 6926 6352 5946 7130 6150 30 2020 500 4730 10 1 6003387 357 -3.88 3.35 12 3.26 -1531.00 1772.00 17450 20240329 -65.96 5800 20250305 2.41 13500 -56.00 20250113 5800 2.41 20250305 17450 -65.96 20240329 5800 2.41 20250305 0.07 N 196300 500 30 억 60108 N N 0 N 01 N
12 20250305 140847 54 100.00 KOSDAQ 신저가 제약 N N N N N 5950 -810 5 -11.98 1130831270 184737 174.11 7000 7000 5800 8780 4740 6760 6121.30 1.00 0 9104 7906 7332 6926 6352 5946 7130 6150 30 2020 500 4730 10 1 6003387 357 -3.89 3.36 12 3.08 -1531.00 1772.00 17450 20240329 -65.90 5800 20250305 2.59 13500 -55.93 20250113 5800 2.59 20250305 17450 -65.90 20240329 5800 2.59 20250305 0.07 N 196300 500 30 억 60108 N N 0 N 01 N