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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
053030/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
20250312,160527,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15270,-250,5,-1.61,5923391930,383391,113.12,15500,15660,15270,20150,10870,15520,15450.48,5.43,0,17384,16240,15880,15630,15270,15020,15755,15145,163,4630,500,9620,10,1,32684188,4991,103.88,2.54,12,1.17,147.00,6020.00,27300,20240924,-44.07,10650,20240306,43.38,23250,-34.32,20250204,15130,0.93,20250310,27300,-44.07,20240924,12100,26.20,20240411,7.73,N,053030,500,163 억,,1776109,N,N,139,N,00,N
20250312,150527,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15360,-160,5,-1.03,5074881730,327948,96.77,15500,15660,15270,20150,10870,15520,15474.65,5.43,0,8895,16240,15880,15630,15270,15020,15755,15145,163,4630,500,9620,10,1,32684188,5020,104.49,2.55,12,1.00,147.00,6020.00,27300,20240924,-43.74,10650,20240306,44.23,23250,-33.94,20250204,15130,1.52,20250310,27300,-43.74,20240924,12100,26.94,20240411,7.73,N,053030,500,163 억,,1776109,N,N,163,N,00,N
20250312,140526,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15430,-90,5,-0.58,4008220000,258635,76.31,15500,15660,15270,20150,10870,15520,15497.59,5.43,0,-9678,16240,15880,15630,15270,15020,15755,15145,163,4630,500,9620,10,1,32684188,5043,104.97,2.56,12,0.79,147.00,6020.00,27300,20240924,-43.48,10650,20240306,44.88,23250,-33.63,20250204,15130,1.98,20250310,27300,-43.48,20240924,12100,27.52,20240411,7.73,N,053030,500,163 억,,1776109,N,N,163,N,00,N
20250312,130527,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15500,-20,5,-0.13,3374758885,217746,64.25,15500,15660,15270,20150,10870,15520,15498.60,5.43,0,-22007,16240,15880,15630,15270,15020,15755,15145,163,4630,500,9620,10,1,32684188,5066,105.44,2.57,12,0.67,147.00,6020.00,27300,20240924,-43.22,10650,20240306,45.54,23250,-33.33,20250204,15130,2.45,20250310,27300,-43.22,20240924,12100,28.10,20240411,7.73,N,053030,500,163 억,,1776109,N,N,163,N,00,N
20250312,120528,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15430,-90,5,-0.58,3016385445,194597,57.42,15500,15660,15270,20150,10870,15520,15500.67,5.43,0,-30198,16240,15880,15630,15270,15020,15755,15145,163,4630,500,9620,10,1,32684188,5043,104.97,2.56,12,0.60,147.00,6020.00,27300,20240924,-43.48,10650,20240306,44.88,23250,-33.63,20250204,15130,1.98,20250310,27300,-43.48,20240924,12100,27.52,20240411,7.73,N,053030,500,163 억,,1776109,N,N,163,N,00,N
20250312,110524,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15620,100,2,0.64,2021700615,130237,38.43,15500,15660,15270,20150,10870,15520,15523.24,5.43,0,-7879,16240,15880,15630,15270,15020,15755,15145,163,4630,500,9620,10,1,32684188,5105,106.26,2.59,12,0.40,147.00,6020.00,27300,20240924,-42.78,10650,20240306,46.67,23250,-32.82,20250204,15130,3.24,20250310,27300,-42.78,20240924,12100,29.09,20240411,7.73,N,053030,500,163 억,,1776109,N,N,163,N,00,N
20250312,100527,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15540,20,2,0.13,1581099150,101956,30.08,15500,15660,15270,20150,10870,15520,15507.66,5.43,0,-16893,16240,15880,15630,15270,15020,15755,15145,163,4630,500,9620,10,1,32684188,5079,105.71,2.58,12,0.31,147.00,6020.00,27300,20240924,-43.08,10650,20240306,45.92,23250,-33.16,20250204,15130,2.71,20250310,27300,-43.08,20240924,12100,28.43,20240411,7.73,N,053030,500,163 억,,1776109,N,N,163,N,00,N
20250312,090528,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15320,-200,5,-1.29,457371780,29623,8.74,15500,15650,15270,20150,10870,15520,15439.62,5.43,0,-9390,16240,15880,15630,15270,15020,15755,15145,163,4630,500,9620,10,1,32684188,5007,104.22,2.54,12,0.09,147.00,6020.00,27300,20240924,-43.88,10650,20240306,43.85,23250,-34.11,20250204,15130,1.26,20250310,27300,-43.88,20240924,12100,26.61,20240411,7.73,N,053030,500,163 억,,1776109,N,N,163,N,00,N
20250311,160521,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15520,-520,5,-3.24,5226636275,334883,68.97,15740,15990,15380,20850,11230,16040,15607.13,5.43,0,-8360,16740,16390,15760,15410,14780,16565,15585,163,4810,500,9940,10,1,32684188,5073,105.58,2.58,12,1.02,147.00,6020.00,27300,20240924,-43.15,10650,20240306,45.73,23250,-33.25,20250204,15130,2.58,20250310,27300,-43.15,20240924,12100,28.26,20240411,7.57,N,053030,500,163 억,,1774797,N,N,163,N,00,N
20250311,150525,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15530,-510,5,-3.18,4942357550,316571,65.20,15740,15990,15380,20850,11230,16040,15611.35,5.43,0,-11172,16740,16390,15760,15410,14780,16565,15585,163,4810,500,9940,10,1,32684188,5076,105.65,2.58,12,0.97,147.00,6020.00,27300,20240924,-43.11,10650,20240306,45.82,23250,-33.20,20250204,15130,2.64,20250310,27300,-43.11,20240924,12100,28.35,20240411,7.57,N,053030,500,163 억,,1774797,N,N,116,N,00,N
20250311,140525,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15650,-390,5,-2.43,4410098325,282348,58.15,15740,15990,15380,20850,11230,16040,15618.48,5.43,0,-9310,16740,16390,15760,15410,14780,16565,15585,163,4810,500,9940,10,1,32684188,5115,106.46,2.60,12,0.86,147.00,6020.00,27300,20240924,-42.67,10650,20240306,46.95,23250,-32.69,20250204,15130,3.44,20250310,27300,-42.67,20240924,12100,29.34,20240411,7.57,N,053030,500,163 억,,1774797,N,N,116,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 20250312 160527 55 60.00 KOSDAQ 제약 N N N Y 60 N 15270 -250 5 -1.61 5923391930 383391 113.12 15500 15660 15270 20150 10870 15520 15450.48 5.43 0 17384 16240 15880 15630 15270 15020 15755 15145 163 4630 500 9620 10 1 32684188 4991 103.88 2.54 12 1.17 147.00 6020.00 27300 20240924 -44.07 10650 20240306 43.38 23250 -34.32 20250204 15130 0.93 20250310 27300 -44.07 20240924 12100 26.20 20240411 7.73 N 053030 500 163 억 1776109 N N 139 N 00 N
3 20250312 150527 55 60.00 KOSDAQ 제약 N N N Y 60 N 15360 -160 5 -1.03 5074881730 327948 96.77 15500 15660 15270 20150 10870 15520 15474.65 5.43 0 8895 16240 15880 15630 15270 15020 15755 15145 163 4630 500 9620 10 1 32684188 5020 104.49 2.55 12 1.00 147.00 6020.00 27300 20240924 -43.74 10650 20240306 44.23 23250 -33.94 20250204 15130 1.52 20250310 27300 -43.74 20240924 12100 26.94 20240411 7.73 N 053030 500 163 억 1776109 N N 163 N 00 N
4 20250312 140526 55 60.00 KOSDAQ 제약 N N N Y 60 N 15430 -90 5 -0.58 4008220000 258635 76.31 15500 15660 15270 20150 10870 15520 15497.59 5.43 0 -9678 16240 15880 15630 15270 15020 15755 15145 163 4630 500 9620 10 1 32684188 5043 104.97 2.56 12 0.79 147.00 6020.00 27300 20240924 -43.48 10650 20240306 44.88 23250 -33.63 20250204 15130 1.98 20250310 27300 -43.48 20240924 12100 27.52 20240411 7.73 N 053030 500 163 억 1776109 N N 163 N 00 N
5 20250312 130527 55 60.00 KOSDAQ 제약 N N N Y 60 N 15500 -20 5 -0.13 3374758885 217746 64.25 15500 15660 15270 20150 10870 15520 15498.60 5.43 0 -22007 16240 15880 15630 15270 15020 15755 15145 163 4630 500 9620 10 1 32684188 5066 105.44 2.57 12 0.67 147.00 6020.00 27300 20240924 -43.22 10650 20240306 45.54 23250 -33.33 20250204 15130 2.45 20250310 27300 -43.22 20240924 12100 28.10 20240411 7.73 N 053030 500 163 억 1776109 N N 163 N 00 N
6 20250312 120528 55 60.00 KOSDAQ 제약 N N N Y 60 N 15430 -90 5 -0.58 3016385445 194597 57.42 15500 15660 15270 20150 10870 15520 15500.67 5.43 0 -30198 16240 15880 15630 15270 15020 15755 15145 163 4630 500 9620 10 1 32684188 5043 104.97 2.56 12 0.60 147.00 6020.00 27300 20240924 -43.48 10650 20240306 44.88 23250 -33.63 20250204 15130 1.98 20250310 27300 -43.48 20240924 12100 27.52 20240411 7.73 N 053030 500 163 억 1776109 N N 163 N 00 N
7 20250312 110524 55 60.00 KOSDAQ 제약 N N N Y 60 N 15620 100 2 0.64 2021700615 130237 38.43 15500 15660 15270 20150 10870 15520 15523.24 5.43 0 -7879 16240 15880 15630 15270 15020 15755 15145 163 4630 500 9620 10 1 32684188 5105 106.26 2.59 12 0.40 147.00 6020.00 27300 20240924 -42.78 10650 20240306 46.67 23250 -32.82 20250204 15130 3.24 20250310 27300 -42.78 20240924 12100 29.09 20240411 7.73 N 053030 500 163 억 1776109 N N 163 N 00 N
8 20250312 100527 55 60.00 KOSDAQ 제약 N N N Y 60 N 15540 20 2 0.13 1581099150 101956 30.08 15500 15660 15270 20150 10870 15520 15507.66 5.43 0 -16893 16240 15880 15630 15270 15020 15755 15145 163 4630 500 9620 10 1 32684188 5079 105.71 2.58 12 0.31 147.00 6020.00 27300 20240924 -43.08 10650 20240306 45.92 23250 -33.16 20250204 15130 2.71 20250310 27300 -43.08 20240924 12100 28.43 20240411 7.73 N 053030 500 163 억 1776109 N N 163 N 00 N
9 20250312 090528 55 60.00 KOSDAQ 제약 N N N Y 60 N 15320 -200 5 -1.29 457371780 29623 8.74 15500 15650 15270 20150 10870 15520 15439.62 5.43 0 -9390 16240 15880 15630 15270 15020 15755 15145 163 4630 500 9620 10 1 32684188 5007 104.22 2.54 12 0.09 147.00 6020.00 27300 20240924 -43.88 10650 20240306 43.85 23250 -34.11 20250204 15130 1.26 20250310 27300 -43.88 20240924 12100 26.61 20240411 7.73 N 053030 500 163 억 1776109 N N 163 N 00 N
10 20250311 160521 55 60.00 KOSDAQ 제약 N N N Y 60 N 15520 -520 5 -3.24 5226636275 334883 68.97 15740 15990 15380 20850 11230 16040 15607.13 5.43 0 -8360 16740 16390 15760 15410 14780 16565 15585 163 4810 500 9940 10 1 32684188 5073 105.58 2.58 12 1.02 147.00 6020.00 27300 20240924 -43.15 10650 20240306 45.73 23250 -33.25 20250204 15130 2.58 20250310 27300 -43.15 20240924 12100 28.26 20240411 7.57 N 053030 500 163 억 1774797 N N 163 N 00 N
11 20250311 150525 55 60.00 KOSDAQ 제약 N N N Y 60 N 15530 -510 5 -3.18 4942357550 316571 65.20 15740 15990 15380 20850 11230 16040 15611.35 5.43 0 -11172 16740 16390 15760 15410 14780 16565 15585 163 4810 500 9940 10 1 32684188 5076 105.65 2.58 12 0.97 147.00 6020.00 27300 20240924 -43.11 10650 20240306 45.82 23250 -33.20 20250204 15130 2.64 20250310 27300 -43.11 20240924 12100 28.35 20240411 7.57 N 053030 500 163 억 1774797 N N 116 N 00 N
12 20250311 140525 55 60.00 KOSDAQ 제약 N N N Y 60 N 15650 -390 5 -2.43 4410098325 282348 58.15 15740 15990 15380 20850 11230 16040 15618.48 5.43 0 -9310 16740 16390 15760 15410 14780 16565 15585 163 4810 500 9940 10 1 32684188 5115 106.46 2.60 12 0.86 147.00 6020.00 27300 20240924 -42.67 10650 20240306 46.95 23250 -32.69 20250204 15130 3.44 20250310 27300 -42.67 20240924 12100 29.34 20240411 7.57 N 053030 500 163 억 1774797 N N 116 N 00 N