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
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
20250321,160950,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9490,-510,5,-5.10,2947033350,314562,108.18,8800,9880,8790,13000,7000,10000,9368.48,0.73,0,36912,11673,10836,10413,9576,9153,10625,9365,30,3000,500,7000,10,1,6003387,570,-6.20,5.36,12,5.24,-1531.00,1772.00,17450,20240329,-45.62,5580,20250306,70.07,14240,-33.36,20250311,5580,70.07,20250306,17450,-45.62,20240329,5580,70.07,20250306,0.07,N,196300,500,30 억,,43844,N,N,0,N,00,N
20250321,150934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9580,-420,5,-4.20,2898463330,309462,106.42,8800,9880,8790,13000,7000,10000,9365.92,0.73,0,36563,11673,10836,10413,9576,9153,10625,9365,30,3000,500,7000,10,1,6003387,575,-6.26,5.41,12,5.15,-1531.00,1772.00,17450,20240329,-45.10,5580,20250306,71.68,14240,-32.72,20250311,5580,71.68,20250306,17450,-45.10,20240329,5580,71.68,20250306,0.07,N,196300,500,30 억,,43844,N,N,0,N,00,N
20250321,140935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9550,-450,5,-4.50,2638426420,282462,97.14,8800,9880,8790,13000,7000,10000,9340.58,0.73,0,28267,11673,10836,10413,9576,9153,10625,9365,30,3000,500,7000,10,1,6003387,573,-6.24,5.39,12,4.71,-1531.00,1772.00,17450,20240329,-45.27,5580,20250306,71.15,14240,-32.94,20250311,5580,71.15,20250306,17450,-45.27,20240329,5580,71.15,20250306,0.07,N,196300,500,30 억,,43844,N,N,0,N,00,N
20250321,130936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9550,-450,5,-4.50,2540680880,272259,93.63,8800,9880,8790,13000,7000,10000,9331.60,0.73,0,27225,11673,10836,10413,9576,9153,10625,9365,30,3000,500,7000,10,1,6003387,573,-6.24,5.39,12,4.54,-1531.00,1772.00,17450,20240329,-45.27,5580,20250306,71.15,14240,-32.94,20250311,5580,71.15,20250306,17450,-45.27,20240329,5580,71.15,20250306,0.07,N,196300,500,30 억,,43844,N,N,0,N,00,N
20250321,120937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9750,-250,5,-2.50,2373426180,254870,87.65,8800,9880,8790,13000,7000,10000,9312.02,0.73,0,26034,11673,10836,10413,9576,9153,10625,9365,30,3000,500,7000,10,1,6003387,585,-6.37,5.50,12,4.25,-1531.00,1772.00,17450,20240329,-44.13,5580,20250306,74.73,14240,-31.53,20250311,5580,74.73,20250306,17450,-44.13,20240329,5580,74.73,20250306,0.07,N,196300,500,30 억,,43844,N,N,0,N,00,N
20250321,110935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9570,-430,5,-4.30,2252279590,242382,83.35,8800,9880,8790,13000,7000,10000,9291.97,0.73,0,23863,11673,10836,10413,9576,9153,10625,9365,30,3000,500,7000,10,1,6003387,575,-6.25,5.40,12,4.04,-1531.00,1772.00,17450,20240329,-45.16,5580,20250306,71.51,14240,-32.79,20250311,5580,71.51,20250306,17450,-45.16,20240329,5580,71.51,20250306,0.07,N,196300,500,30 억,,43844,N,N,0,N,00,N
20250321,100938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9360,-640,5,-6.40,1758548725,190901,65.65,8800,9880,8790,13000,7000,10000,9211.41,0.73,0,25884,11673,10836,10413,9576,9153,10625,9365,30,3000,500,7000,10,1,6003387,562,-6.11,5.28,12,3.18,-1531.00,1772.00,17450,20240329,-46.36,5580,20250306,67.74,14240,-34.27,20250311,5580,67.74,20250306,17450,-46.36,20240329,5580,67.74,20250306,0.07,N,196300,500,30 억,,43844,N,N,0,N,00,N
20250321,090942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9140,-860,5,-8.60,657702580,73279,25.20,8800,9380,8790,13000,7000,10000,8973.87,0.73,0,11029,11673,10836,10413,9576,9153,10625,9365,30,3000,500,7000,10,1,6003387,549,-5.97,5.16,12,1.22,-1531.00,1772.00,17450,20240329,-47.62,5580,20250306,63.80,14240,-35.81,20250311,5580,63.80,20250306,17450,-47.62,20240329,5580,63.80,20250306,0.07,N,196300,500,30 억,,43844,N,N,0,N,00,N
20250320,161418,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10000,-1110,5,-9.99,3036902225,287341,52.00,10820,11250,9990,14440,7780,11110,10569.04,1.00,0,-17941,12763,11936,11093,10266,9423,12350,10680,30,3330,500,7770,10,1,6003387,600,-6.53,5.64,12,4.79,-1531.00,1772.00,17450,20240329,-42.69,5580,20250306,79.21,14240,-29.78,20250311,5580,79.21,20250306,17450,-42.69,20240329,5580,79.21,20250306,0.07,N,196300,500,30 억,,59903,N,N,0,N,00,N
20250320,150934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10220,-890,5,-8.01,2898731085,273619,49.51,10820,11250,10170,14440,7780,11110,10594.03,1.00,0,-18832,12763,11936,11093,10266,9423,12350,10680,30,3330,500,7770,10,1,6003387,614,-6.68,5.77,12,4.56,-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,,59903,N,N,0,N,00,N
20250320,140937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10380,-730,5,-6.57,2620429545,246482,44.60,10820,11250,10220,14440,7780,11110,10631.31,1.00,0,-17342,12763,11936,11093,10266,9423,12350,10680,30,3330,500,7770,10,1,6003387,623,-6.78,5.86,12,4.11,-1531.00,1772.00,17450,20240329,-40.52,5580,20250306,86.02,14240,-27.11,20250311,5580,86.02,20250306,17450,-40.52,20240329,5580,86.02,20250306,0.07,N,196300,500,30 억,,59903,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 160950 58 100.00 KOSDAQ 제약 N N N N N 9490 -510 5 -5.10 2947033350 314562 108.18 8800 9880 8790 13000 7000 10000 9368.48 0.73 0 36912 11673 10836 10413 9576 9153 10625 9365 30 3000 500 7000 10 1 6003387 570 -6.20 5.36 12 5.24 -1531.00 1772.00 17450 20240329 -45.62 5580 20250306 70.07 14240 -33.36 20250311 5580 70.07 20250306 17450 -45.62 20240329 5580 70.07 20250306 0.07 N 196300 500 30 억 43844 N N 0 N 00 N
3 20250321 150934 57 100.00 KOSDAQ 제약 N N N N N 9580 -420 5 -4.20 2898463330 309462 106.42 8800 9880 8790 13000 7000 10000 9365.92 0.73 0 36563 11673 10836 10413 9576 9153 10625 9365 30 3000 500 7000 10 1 6003387 575 -6.26 5.41 12 5.15 -1531.00 1772.00 17450 20240329 -45.10 5580 20250306 71.68 14240 -32.72 20250311 5580 71.68 20250306 17450 -45.10 20240329 5580 71.68 20250306 0.07 N 196300 500 30 억 43844 N N 0 N 00 N
4 20250321 140935 57 100.00 KOSDAQ 제약 N N N N N 9550 -450 5 -4.50 2638426420 282462 97.14 8800 9880 8790 13000 7000 10000 9340.58 0.73 0 28267 11673 10836 10413 9576 9153 10625 9365 30 3000 500 7000 10 1 6003387 573 -6.24 5.39 12 4.71 -1531.00 1772.00 17450 20240329 -45.27 5580 20250306 71.15 14240 -32.94 20250311 5580 71.15 20250306 17450 -45.27 20240329 5580 71.15 20250306 0.07 N 196300 500 30 억 43844 N N 0 N 00 N
5 20250321 130936 57 100.00 KOSDAQ 제약 N N N N N 9550 -450 5 -4.50 2540680880 272259 93.63 8800 9880 8790 13000 7000 10000 9331.60 0.73 0 27225 11673 10836 10413 9576 9153 10625 9365 30 3000 500 7000 10 1 6003387 573 -6.24 5.39 12 4.54 -1531.00 1772.00 17450 20240329 -45.27 5580 20250306 71.15 14240 -32.94 20250311 5580 71.15 20250306 17450 -45.27 20240329 5580 71.15 20250306 0.07 N 196300 500 30 억 43844 N N 0 N 00 N
6 20250321 120937 57 100.00 KOSDAQ 제약 N N N N N 9750 -250 5 -2.50 2373426180 254870 87.65 8800 9880 8790 13000 7000 10000 9312.02 0.73 0 26034 11673 10836 10413 9576 9153 10625 9365 30 3000 500 7000 10 1 6003387 585 -6.37 5.50 12 4.25 -1531.00 1772.00 17450 20240329 -44.13 5580 20250306 74.73 14240 -31.53 20250311 5580 74.73 20250306 17450 -44.13 20240329 5580 74.73 20250306 0.07 N 196300 500 30 억 43844 N N 0 N 00 N
7 20250321 110935 57 100.00 KOSDAQ 제약 N N N N N 9570 -430 5 -4.30 2252279590 242382 83.35 8800 9880 8790 13000 7000 10000 9291.97 0.73 0 23863 11673 10836 10413 9576 9153 10625 9365 30 3000 500 7000 10 1 6003387 575 -6.25 5.40 12 4.04 -1531.00 1772.00 17450 20240329 -45.16 5580 20250306 71.51 14240 -32.79 20250311 5580 71.51 20250306 17450 -45.16 20240329 5580 71.51 20250306 0.07 N 196300 500 30 억 43844 N N 0 N 00 N
8 20250321 100938 57 100.00 KOSDAQ 제약 N N N N N 9360 -640 5 -6.40 1758548725 190901 65.65 8800 9880 8790 13000 7000 10000 9211.41 0.73 0 25884 11673 10836 10413 9576 9153 10625 9365 30 3000 500 7000 10 1 6003387 562 -6.11 5.28 12 3.18 -1531.00 1772.00 17450 20240329 -46.36 5580 20250306 67.74 14240 -34.27 20250311 5580 67.74 20250306 17450 -46.36 20240329 5580 67.74 20250306 0.07 N 196300 500 30 억 43844 N N 0 N 00 N
9 20250321 090942 57 100.00 KOSDAQ 제약 N N N N N 9140 -860 5 -8.60 657702580 73279 25.20 8800 9380 8790 13000 7000 10000 8973.87 0.73 0 11029 11673 10836 10413 9576 9153 10625 9365 30 3000 500 7000 10 1 6003387 549 -5.97 5.16 12 1.22 -1531.00 1772.00 17450 20240329 -47.62 5580 20250306 63.80 14240 -35.81 20250311 5580 63.80 20250306 17450 -47.62 20240329 5580 63.80 20250306 0.07 N 196300 500 30 억 43844 N N 0 N 00 N
10 20250320 161418 57 100.00 KOSDAQ 제약 N N N N N 10000 -1110 5 -9.99 3036902225 287341 52.00 10820 11250 9990 14440 7780 11110 10569.04 1.00 0 -17941 12763 11936 11093 10266 9423 12350 10680 30 3330 500 7770 10 1 6003387 600 -6.53 5.64 12 4.79 -1531.00 1772.00 17450 20240329 -42.69 5580 20250306 79.21 14240 -29.78 20250311 5580 79.21 20250306 17450 -42.69 20240329 5580 79.21 20250306 0.07 N 196300 500 30 억 59903 N N 0 N 00 N
11 20250320 150934 57 100.00 KOSDAQ 제약 N N N N N 10220 -890 5 -8.01 2898731085 273619 49.51 10820 11250 10170 14440 7780 11110 10594.03 1.00 0 -18832 12763 11936 11093 10266 9423 12350 10680 30 3330 500 7770 10 1 6003387 614 -6.68 5.77 12 4.56 -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 59903 N N 0 N 00 N
12 20250320 140937 57 100.00 KOSDAQ 제약 N N N N N 10380 -730 5 -6.57 2620429545 246482 44.60 10820 11250 10220 14440 7780 11110 10631.31 1.00 0 -17342 12763 11936 11093 10266 9423 12350 10680 30 3330 500 7770 10 1 6003387 623 -6.78 5.86 12 4.11 -1531.00 1772.00 17450 20240329 -40.52 5580 20250306 86.02 14240 -27.11 20250311 5580 86.02 20250306 17450 -40.52 20240329 5580 86.02 20250306 0.07 N 196300 500 30 억 59903 N N 0 N 00 N