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
032300/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
20250306,160359,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15920,-350,5,-2.15,793117735,48909,386.08,16270,17200,15840,21150,11390,16270,16216.58,0.79,0,-6731,16603,16436,16123,15956,15643,16520,16040,55,4880,500,11710,10,1,10906701,1736,1990.00,2.53,12,0.45,8.00,6288.00,24650,20241018,-35.42,13720,20241210,16.03,17200,-7.44,20250306,15000,6.13,20250203,24650,-35.42,20241018,13720,16.03,20241210,3.00,N,032300,500,54 억,,85728,N,N,0,N,00,N
20250306,150358,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15950,-320,5,-1.97,772621845,47622,375.92,16270,17200,15840,21150,11390,16270,16224.05,0.79,0,-6130,16603,16436,16123,15956,15643,16520,16040,55,4880,500,11710,10,1,10906701,1740,1993.75,2.54,12,0.44,8.00,6288.00,24650,20241018,-35.29,13720,20241210,16.25,17200,-7.27,20250306,15000,6.33,20250203,24650,-35.29,20241018,13720,16.25,20241210,3.00,N,032300,500,54 억,,85728,N,N,0,N,00,N
20250306,140358,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15950,-320,5,-1.97,718899895,44249,349.30,16270,17200,15840,21150,11390,16270,16246.69,0.79,0,-4871,16603,16436,16123,15956,15643,16520,16040,55,4880,500,11710,10,1,10906701,1740,1993.75,2.54,12,0.41,8.00,6288.00,24650,20241018,-35.29,13720,20241210,16.25,17200,-7.27,20250306,15000,6.33,20250203,24650,-35.29,20241018,13720,16.25,20241210,3.00,N,032300,500,54 억,,85728,N,N,0,N,00,N
20250306,130358,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16020,-250,5,-1.54,674946665,41496,327.57,16270,17200,15840,21150,11390,16270,16265.34,0.79,0,-4569,16603,16436,16123,15956,15643,16520,16040,55,4880,500,11710,10,1,10906701,1747,2002.50,2.55,12,0.38,8.00,6288.00,24650,20241018,-35.01,13720,20241210,16.76,17200,-6.86,20250306,15000,6.80,20250203,24650,-35.01,20241018,13720,16.76,20241210,3.00,N,032300,500,54 억,,85728,N,N,0,N,00,N
20250306,120358,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16020,-250,5,-1.54,649231875,39890,314.89,16270,17200,15840,21150,11390,16270,16275.55,0.79,0,-3848,16603,16436,16123,15956,15643,16520,16040,55,4880,500,11710,10,1,10906701,1747,2002.50,2.55,12,0.37,8.00,6288.00,24650,20241018,-35.01,13720,20241210,16.76,17200,-6.86,20250306,15000,6.80,20250203,24650,-35.01,20241018,13720,16.76,20241210,3.00,N,032300,500,54 억,,85728,N,N,0,N,00,N
20250306,110357,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16050,-220,5,-1.35,611553775,37538,296.32,16270,17200,15840,21150,11390,16270,16291.59,0.79,0,-5030,16603,16436,16123,15956,15643,16520,16040,55,4880,500,11710,10,1,10906701,1751,2006.25,2.55,12,0.34,8.00,6288.00,24650,20241018,-34.89,13720,20241210,16.98,17200,-6.69,20250306,15000,7.00,20250203,24650,-34.89,20241018,13720,16.98,20241210,3.00,N,032300,500,54 억,,85728,N,N,0,N,00,N
20250306,100358,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16090,-180,5,-1.11,378236195,22943,181.11,16270,17200,16030,21150,11390,16270,16485.91,0.79,0,-5019,16603,16436,16123,15956,15643,16520,16040,55,4880,500,11710,10,1,10906701,1755,2011.25,2.56,12,0.21,8.00,6288.00,24650,20241018,-34.73,13720,20241210,17.27,17200,-6.45,20250306,15000,7.27,20250203,24650,-34.73,20241018,13720,17.27,20241210,3.00,N,032300,500,54 억,,85728,N,N,0,N,00,N
20250306,090401,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16570,300,2,1.84,82255790,4905,38.72,16270,17200,16270,21150,11390,16270,16769.78,0.79,0,317,16603,16436,16123,15956,15643,16520,16040,55,4880,500,11710,10,1,10906701,1807,2071.25,2.64,12,0.04,8.00,6288.00,24650,20241018,-32.78,13720,20241210,20.77,17200,-3.66,20250306,15000,10.47,20250203,24650,-32.78,20241018,13720,20.77,20241210,3.00,N,032300,500,54 억,,85728,N,N,0,N,00,N
20250305,160355,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16270,320,2,2.01,202400270,12598,24.54,15810,16290,15810,20700,11170,15950,16066.06,0.76,0,2913,16590,16270,16020,15700,15450,16145,15575,55,4750,500,11480,10,1,10906701,1775,2033.75,2.59,12,0.12,8.00,6288.00,24650,20241018,-34.00,13720,20241210,18.59,17120,-4.96,20250218,15000,8.47,20250203,24650,-34.00,20241018,13720,18.59,20241210,3.01,N,032300,500,54 억,,82815,N,N,0,N,00,N
20250305,150356,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16240,290,2,1.82,186116910,11596,22.58,15810,16290,15810,20700,11170,15950,16050.10,0.76,0,2964,16590,16270,16020,15700,15450,16145,15575,55,4750,500,11480,10,1,10906701,1771,2030.00,2.58,12,0.11,8.00,6288.00,24650,20241018,-34.12,13720,20241210,18.37,17120,-5.14,20250218,15000,8.27,20250203,24650,-34.12,20241018,13720,18.37,20241210,3.01,N,032300,500,54 억,,82815,N,N,0,N,00,N
20250305,140354,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16150,200,2,1.25,155975850,9735,18.96,15810,16150,15810,20700,11170,15950,16022.17,0.76,0,2055,16590,16270,16020,15700,15450,16145,15575,55,4750,500,11480,10,1,10906701,1761,2018.75,2.57,12,0.09,8.00,6288.00,24650,20241018,-34.48,13720,20241210,17.71,17120,-5.67,20250218,15000,7.67,20250203,24650,-34.48,20241018,13720,17.71,20241210,3.01,N,032300,500,54 억,,82815,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 20250306 160359 55 60.00 KOSDAQ 제약 N N N Y 60 N 15920 -350 5 -2.15 793117735 48909 386.08 16270 17200 15840 21150 11390 16270 16216.58 0.79 0 -6731 16603 16436 16123 15956 15643 16520 16040 55 4880 500 11710 10 1 10906701 1736 1990.00 2.53 12 0.45 8.00 6288.00 24650 20241018 -35.42 13720 20241210 16.03 17200 -7.44 20250306 15000 6.13 20250203 24650 -35.42 20241018 13720 16.03 20241210 3.00 N 032300 500 54 억 85728 N N 0 N 00 N
3 20250306 150358 55 60.00 KOSDAQ 제약 N N N Y 60 N 15950 -320 5 -1.97 772621845 47622 375.92 16270 17200 15840 21150 11390 16270 16224.05 0.79 0 -6130 16603 16436 16123 15956 15643 16520 16040 55 4880 500 11710 10 1 10906701 1740 1993.75 2.54 12 0.44 8.00 6288.00 24650 20241018 -35.29 13720 20241210 16.25 17200 -7.27 20250306 15000 6.33 20250203 24650 -35.29 20241018 13720 16.25 20241210 3.00 N 032300 500 54 억 85728 N N 0 N 00 N
4 20250306 140358 55 60.00 KOSDAQ 제약 N N N Y 60 N 15950 -320 5 -1.97 718899895 44249 349.30 16270 17200 15840 21150 11390 16270 16246.69 0.79 0 -4871 16603 16436 16123 15956 15643 16520 16040 55 4880 500 11710 10 1 10906701 1740 1993.75 2.54 12 0.41 8.00 6288.00 24650 20241018 -35.29 13720 20241210 16.25 17200 -7.27 20250306 15000 6.33 20250203 24650 -35.29 20241018 13720 16.25 20241210 3.00 N 032300 500 54 억 85728 N N 0 N 00 N
5 20250306 130358 55 60.00 KOSDAQ 제약 N N N Y 60 N 16020 -250 5 -1.54 674946665 41496 327.57 16270 17200 15840 21150 11390 16270 16265.34 0.79 0 -4569 16603 16436 16123 15956 15643 16520 16040 55 4880 500 11710 10 1 10906701 1747 2002.50 2.55 12 0.38 8.00 6288.00 24650 20241018 -35.01 13720 20241210 16.76 17200 -6.86 20250306 15000 6.80 20250203 24650 -35.01 20241018 13720 16.76 20241210 3.00 N 032300 500 54 억 85728 N N 0 N 00 N
6 20250306 120358 55 60.00 KOSDAQ 제약 N N N Y 60 N 16020 -250 5 -1.54 649231875 39890 314.89 16270 17200 15840 21150 11390 16270 16275.55 0.79 0 -3848 16603 16436 16123 15956 15643 16520 16040 55 4880 500 11710 10 1 10906701 1747 2002.50 2.55 12 0.37 8.00 6288.00 24650 20241018 -35.01 13720 20241210 16.76 17200 -6.86 20250306 15000 6.80 20250203 24650 -35.01 20241018 13720 16.76 20241210 3.00 N 032300 500 54 억 85728 N N 0 N 00 N
7 20250306 110357 55 60.00 KOSDAQ 제약 N N N Y 60 N 16050 -220 5 -1.35 611553775 37538 296.32 16270 17200 15840 21150 11390 16270 16291.59 0.79 0 -5030 16603 16436 16123 15956 15643 16520 16040 55 4880 500 11710 10 1 10906701 1751 2006.25 2.55 12 0.34 8.00 6288.00 24650 20241018 -34.89 13720 20241210 16.98 17200 -6.69 20250306 15000 7.00 20250203 24650 -34.89 20241018 13720 16.98 20241210 3.00 N 032300 500 54 억 85728 N N 0 N 00 N
8 20250306 100358 55 60.00 KOSDAQ 제약 N N N Y 60 N 16090 -180 5 -1.11 378236195 22943 181.11 16270 17200 16030 21150 11390 16270 16485.91 0.79 0 -5019 16603 16436 16123 15956 15643 16520 16040 55 4880 500 11710 10 1 10906701 1755 2011.25 2.56 12 0.21 8.00 6288.00 24650 20241018 -34.73 13720 20241210 17.27 17200 -6.45 20250306 15000 7.27 20250203 24650 -34.73 20241018 13720 17.27 20241210 3.00 N 032300 500 54 억 85728 N N 0 N 00 N
9 20250306 090401 55 60.00 KOSDAQ 제약 N N N Y 60 N 16570 300 2 1.84 82255790 4905 38.72 16270 17200 16270 21150 11390 16270 16769.78 0.79 0 317 16603 16436 16123 15956 15643 16520 16040 55 4880 500 11710 10 1 10906701 1807 2071.25 2.64 12 0.04 8.00 6288.00 24650 20241018 -32.78 13720 20241210 20.77 17200 -3.66 20250306 15000 10.47 20250203 24650 -32.78 20241018 13720 20.77 20241210 3.00 N 032300 500 54 억 85728 N N 0 N 00 N
10 20250305 160355 55 60.00 KOSDAQ 제약 N N N Y 60 N 16270 320 2 2.01 202400270 12598 24.54 15810 16290 15810 20700 11170 15950 16066.06 0.76 0 2913 16590 16270 16020 15700 15450 16145 15575 55 4750 500 11480 10 1 10906701 1775 2033.75 2.59 12 0.12 8.00 6288.00 24650 20241018 -34.00 13720 20241210 18.59 17120 -4.96 20250218 15000 8.47 20250203 24650 -34.00 20241018 13720 18.59 20241210 3.01 N 032300 500 54 억 82815 N N 0 N 00 N
11 20250305 150356 55 60.00 KOSDAQ 제약 N N N Y 60 N 16240 290 2 1.82 186116910 11596 22.58 15810 16290 15810 20700 11170 15950 16050.10 0.76 0 2964 16590 16270 16020 15700 15450 16145 15575 55 4750 500 11480 10 1 10906701 1771 2030.00 2.58 12 0.11 8.00 6288.00 24650 20241018 -34.12 13720 20241210 18.37 17120 -5.14 20250218 15000 8.27 20250203 24650 -34.12 20241018 13720 18.37 20241210 3.01 N 032300 500 54 억 82815 N N 0 N 00 N
12 20250305 140354 55 60.00 KOSDAQ 제약 N N N Y 60 N 16150 200 2 1.25 155975850 9735 18.96 15810 16150 15810 20700 11170 15950 16022.17 0.76 0 2055 16590 16270 16020 15700 15450 16145 15575 55 4750 500 11480 10 1 10906701 1761 2018.75 2.57 12 0.09 8.00 6288.00 24650 20241018 -34.48 13720 20241210 17.71 17120 -5.67 20250218 15000 7.67 20250203 24650 -34.48 20241018 13720 17.71 20241210 3.01 N 032300 500 54 억 82815 N N 0 N 00 N