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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8730,2010,1,29.91,14202206280,1669293,456.20,6750,8730,6750,8730,4710,6720,8507.83,1.01,0,4488,8453,7586,6583,5716,4713,8020,6150,30,2010,500,4700,10,1,6003387,524,-5.70,4.93,12,27.81,-1531.00,1772.00,17450,20240329,-49.97,5580,20250306,56.45,13500,-35.33,20250113,5580,56.45,20250306,17450,-49.97,20240329,5580,56.45,20250306,0.07,N,196300,500,30 억,,60539,N,N,0,N,00,N
20250307,150903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8730,2010,1,29.91,13791962750,1622296,443.36,6750,8730,6750,8730,4710,6720,8501.52,1.01,0,3692,8453,7586,6583,5716,4713,8020,6150,30,2010,500,4700,10,1,6003387,524,-5.70,4.93,12,27.02,-1531.00,1772.00,17450,20240329,-49.97,5580,20250306,56.45,13500,-35.33,20250113,5580,56.45,20250306,17450,-49.97,20240329,5580,56.45,20250306,0.07,N,196300,500,30 억,,60539,N,N,0,N,00,N
20250307,140900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8730,2010,1,29.91,12852137755,1514426,413.88,6750,8730,6750,8730,4710,6720,8486.48,1.01,0,5251,8453,7586,6583,5716,4713,8020,6150,30,2010,500,4700,10,1,6003387,524,-5.70,4.93,12,25.23,-1531.00,1772.00,17450,20240329,-49.97,5580,20250306,56.45,13500,-35.33,20250113,5580,56.45,20250306,17450,-49.97,20240329,5580,56.45,20250306,0.07,N,196300,500,30 억,,60539,N,N,0,N,00,N
20250307,130902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8730,2010,1,29.91,10669665495,1263749,345.37,6750,8730,6750,8730,4710,6720,8442.88,1.01,0,-13642,8453,7586,6583,5716,4713,8020,6150,30,2010,500,4700,10,1,6003387,524,-5.70,4.93,12,21.05,-1531.00,1772.00,17450,20240329,-49.97,5580,20250306,56.45,13500,-35.33,20250113,5580,56.45,20250306,17450,-49.97,20240329,5580,56.45,20250306,0.07,N,196300,500,30 억,,60539,N,N,0,N,00,N
20250307,120902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8730,2010,1,29.91,10571601405,1252516,342.30,6750,8730,6750,8730,4710,6720,8440.30,1.01,0,-14787,8453,7586,6583,5716,4713,8020,6150,30,2010,500,4700,10,1,6003387,524,-5.70,4.93,12,20.86,-1531.00,1772.00,17450,20240329,-49.97,5580,20250306,56.45,13500,-35.33,20250113,5580,56.45,20250306,17450,-49.97,20240329,5580,56.45,20250306,0.07,N,196300,500,30 억,,60539,N,N,0,N,00,N
20250307,110900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8730,2010,1,29.91,10507235115,1245143,340.29,6750,8730,6750,8730,4710,6720,8438.59,1.01,0,-14787,8453,7586,6583,5716,4713,8020,6150,30,2010,500,4700,10,1,6003387,524,-5.70,4.93,12,20.74,-1531.00,1772.00,17450,20240329,-49.97,5580,20250306,56.45,13500,-35.33,20250113,5580,56.45,20250306,17450,-49.97,20240329,5580,56.45,20250306,0.07,N,196300,500,30 억,,60539,N,N,0,N,00,N
20250307,100857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8690,1970,2,29.32,9164598235,1091084,298.18,6750,8730,6750,8730,4710,6720,8399.55,1.01,0,-20894,8453,7586,6583,5716,4713,8020,6150,30,2010,500,4700,10,1,6003387,522,-5.68,4.90,12,18.17,-1531.00,1772.00,17450,20240329,-50.20,5580,20250306,55.73,13500,-35.63,20250113,5580,55.73,20250306,17450,-50.20,20240329,5580,55.73,20250306,0.07,N,196300,500,30 억,,60539,N,N,0,N,00,N
20250307,090904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8460,1740,2,25.89,1106134720,147723,40.37,6750,8460,6750,8730,4710,6720,7487.94,1.01,0,-5711,8453,7586,6583,5716,4713,8020,6150,30,2010,500,4700,10,1,6003387,508,-5.53,4.77,12,2.46,-1531.00,1772.00,17450,20240329,-51.52,5580,20250306,51.61,13500,-37.33,20250113,5580,51.61,20250306,17450,-51.52,20240329,5580,51.61,20250306,0.07,N,196300,500,30 억,,60539,Y,N,0,N,00,N
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
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 20250307 160859 57 100.00 KOSDAQ 제약 N N N N N 8730 2010 1 29.91 14202206280 1669293 456.20 6750 8730 6750 8730 4710 6720 8507.83 1.01 0 4488 8453 7586 6583 5716 4713 8020 6150 30 2010 500 4700 10 1 6003387 524 -5.70 4.93 12 27.81 -1531.00 1772.00 17450 20240329 -49.97 5580 20250306 56.45 13500 -35.33 20250113 5580 56.45 20250306 17450 -49.97 20240329 5580 56.45 20250306 0.07 N 196300 500 30 억 60539 N N 0 N 00 N
3 20250307 150903 57 100.00 KOSDAQ 제약 N N N N N 8730 2010 1 29.91 13791962750 1622296 443.36 6750 8730 6750 8730 4710 6720 8501.52 1.01 0 3692 8453 7586 6583 5716 4713 8020 6150 30 2010 500 4700 10 1 6003387 524 -5.70 4.93 12 27.02 -1531.00 1772.00 17450 20240329 -49.97 5580 20250306 56.45 13500 -35.33 20250113 5580 56.45 20250306 17450 -49.97 20240329 5580 56.45 20250306 0.07 N 196300 500 30 억 60539 N N 0 N 00 N
4 20250307 140900 57 100.00 KOSDAQ 제약 N N N N N 8730 2010 1 29.91 12852137755 1514426 413.88 6750 8730 6750 8730 4710 6720 8486.48 1.01 0 5251 8453 7586 6583 5716 4713 8020 6150 30 2010 500 4700 10 1 6003387 524 -5.70 4.93 12 25.23 -1531.00 1772.00 17450 20240329 -49.97 5580 20250306 56.45 13500 -35.33 20250113 5580 56.45 20250306 17450 -49.97 20240329 5580 56.45 20250306 0.07 N 196300 500 30 억 60539 N N 0 N 00 N
5 20250307 130902 57 100.00 KOSDAQ 제약 N N N N N 8730 2010 1 29.91 10669665495 1263749 345.37 6750 8730 6750 8730 4710 6720 8442.88 1.01 0 -13642 8453 7586 6583 5716 4713 8020 6150 30 2010 500 4700 10 1 6003387 524 -5.70 4.93 12 21.05 -1531.00 1772.00 17450 20240329 -49.97 5580 20250306 56.45 13500 -35.33 20250113 5580 56.45 20250306 17450 -49.97 20240329 5580 56.45 20250306 0.07 N 196300 500 30 억 60539 N N 0 N 00 N
6 20250307 120902 57 100.00 KOSDAQ 제약 N N N N N 8730 2010 1 29.91 10571601405 1252516 342.30 6750 8730 6750 8730 4710 6720 8440.30 1.01 0 -14787 8453 7586 6583 5716 4713 8020 6150 30 2010 500 4700 10 1 6003387 524 -5.70 4.93 12 20.86 -1531.00 1772.00 17450 20240329 -49.97 5580 20250306 56.45 13500 -35.33 20250113 5580 56.45 20250306 17450 -49.97 20240329 5580 56.45 20250306 0.07 N 196300 500 30 억 60539 N N 0 N 00 N
7 20250307 110900 57 100.00 KOSDAQ 제약 N N N N N 8730 2010 1 29.91 10507235115 1245143 340.29 6750 8730 6750 8730 4710 6720 8438.59 1.01 0 -14787 8453 7586 6583 5716 4713 8020 6150 30 2010 500 4700 10 1 6003387 524 -5.70 4.93 12 20.74 -1531.00 1772.00 17450 20240329 -49.97 5580 20250306 56.45 13500 -35.33 20250113 5580 56.45 20250306 17450 -49.97 20240329 5580 56.45 20250306 0.07 N 196300 500 30 억 60539 N N 0 N 00 N
8 20250307 100857 57 100.00 KOSDAQ 제약 N N N N N 8690 1970 2 29.32 9164598235 1091084 298.18 6750 8730 6750 8730 4710 6720 8399.55 1.01 0 -20894 8453 7586 6583 5716 4713 8020 6150 30 2010 500 4700 10 1 6003387 522 -5.68 4.90 12 18.17 -1531.00 1772.00 17450 20240329 -50.20 5580 20250306 55.73 13500 -35.63 20250113 5580 55.73 20250306 17450 -50.20 20240329 5580 55.73 20250306 0.07 N 196300 500 30 억 60539 N N 0 N 00 N
9 20250307 090904 57 100.00 KOSDAQ 제약 N N N N N 8460 1740 2 25.89 1106134720 147723 40.37 6750 8460 6750 8730 4710 6720 7487.94 1.01 0 -5711 8453 7586 6583 5716 4713 8020 6150 30 2010 500 4700 10 1 6003387 508 -5.53 4.77 12 2.46 -1531.00 1772.00 17450 20240329 -51.52 5580 20250306 51.61 13500 -37.33 20250113 5580 51.61 20250306 17450 -51.52 20240329 5580 51.61 20250306 0.07 N 196300 500 30 억 60539 Y N 0 N 00 N
10 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
11 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
12 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