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
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
20250306,160518,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16550,-300,5,-1.78,7656571730,460860,82.33,16660,16900,16350,21900,11800,16850,16613.93,5.07,0,32175,17876,17362,16916,16402,15956,17140,16180,163,5050,500,10440,10,1,32684188,5409,112.59,2.75,12,1.41,147.00,6020.00,27300,20240924,-39.38,10650,20240306,55.40,23250,-28.82,20250204,16160,2.41,20250304,27300,-39.38,20240924,10650,55.40,20240306,7.63,N,053030,500,163 억,,1657959,N,N,10,N,00,N
20250306,150517,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16530,-320,5,-1.90,7181061440,432106,77.19,16660,16900,16350,21900,11800,16850,16618.75,5.07,0,27829,17876,17362,16916,16402,15956,17140,16180,163,5050,500,10440,10,1,32684188,5403,112.45,2.75,12,1.32,147.00,6020.00,27300,20240924,-39.45,10650,20240306,55.21,23250,-28.90,20250204,16160,2.29,20250304,27300,-39.45,20240924,10650,55.21,20240306,7.63,N,053030,500,163 억,,1657959,N,N,763,N,00,N
20250306,140517,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16580,-270,5,-1.60,6286094825,378052,67.54,16660,16900,16350,21900,11800,16850,16627.59,5.07,0,25066,17876,17362,16916,16402,15956,17140,16180,163,5050,500,10440,10,1,32684188,5419,112.79,2.75,12,1.16,147.00,6020.00,27300,20240924,-39.27,10650,20240306,55.68,23250,-28.69,20250204,16160,2.60,20250304,27300,-39.27,20240924,10650,55.68,20240306,7.63,N,053030,500,163 억,,1657959,N,N,763,N,00,N
20250306,130517,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16540,-310,5,-1.84,5846020730,351482,62.79,16660,16900,16350,21900,11800,16850,16632.48,5.07,0,15783,17876,17362,16916,16402,15956,17140,16180,163,5050,500,10440,10,1,32684188,5406,112.52,2.75,12,1.08,147.00,6020.00,27300,20240924,-39.41,10650,20240306,55.31,23250,-28.86,20250204,16160,2.35,20250304,27300,-39.41,20240924,10650,55.31,20240306,7.63,N,053030,500,163 억,,1657959,N,N,763,N,00,N
20250306,120517,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16620,-230,5,-1.36,5125480800,307919,55.01,16660,16900,16350,21900,11800,16850,16645.54,5.07,0,24144,17876,17362,16916,16402,15956,17140,16180,163,5050,500,10440,10,1,32684188,5432,113.06,2.76,12,0.94,147.00,6020.00,27300,20240924,-39.12,10650,20240306,56.06,23250,-28.52,20250204,16160,2.85,20250304,27300,-39.12,20240924,10650,56.06,20240306,7.63,N,053030,500,163 억,,1657959,N,N,763,N,00,N
20250306,110515,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16860,10,2,0.06,4468214830,268559,47.98,16660,16900,16350,21900,11800,16850,16637.73,5.07,0,32250,17876,17362,16916,16402,15956,17140,16180,163,5050,500,10440,10,1,32684188,5511,114.69,2.80,12,0.82,147.00,6020.00,27300,20240924,-38.24,10650,20240306,58.31,23250,-27.48,20250204,16160,4.33,20250304,27300,-38.24,20240924,10650,58.31,20240306,7.63,N,053030,500,163 억,,1657959,N,N,763,N,00,N
20250306,100517,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16520,-330,5,-1.96,2750606670,165847,29.63,16660,16830,16350,21900,11800,16850,16585.19,5.07,0,-7021,17876,17362,16916,16402,15956,17140,16180,163,5050,500,10440,10,1,32684188,5399,112.38,2.74,12,0.51,147.00,6020.00,27300,20240924,-39.49,10650,20240306,55.12,23250,-28.95,20250204,16160,2.23,20250304,27300,-39.49,20240924,10650,55.12,20240306,7.63,N,053030,500,163 억,,1657959,N,N,763,N,00,N
20250306,090520,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16580,-270,5,-1.60,1008925615,60987,10.89,16660,16750,16350,21900,11800,16850,16543.25,5.07,0,-18448,17876,17362,16916,16402,15956,17140,16180,163,5050,500,10440,10,1,32684188,5419,112.79,2.75,12,0.19,147.00,6020.00,27300,20240924,-39.27,10650,20240306,55.68,23250,-28.69,20250204,16160,2.60,20250304,27300,-39.27,20240924,10650,55.68,20240306,7.63,N,053030,500,163 억,,1657959,N,N,763,N,00,N
20250305,160512,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16850,-110,5,-0.65,8886923710,525727,92.94,16880,17430,16470,22000,11880,16960,16904.17,5.08,0,18963,17893,17426,16793,16326,15693,17660,16560,163,5040,500,10510,10,1,32684188,5507,114.63,2.80,12,1.61,147.00,6020.00,27300,20240924,-38.28,10610,20240221,58.81,23250,-27.53,20250204,16160,4.27,20250304,27300,-38.28,20240924,10650,58.22,20240306,7.78,N,053030,500,163 억,,1659565,N,N,763,N,00,N
20250305,150514,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16960,0,3,0.00,8394338275,496550,87.78,16880,17430,16470,22000,11880,16960,16905.32,5.08,0,15588,17893,17426,16793,16326,15693,17660,16560,163,5040,500,10510,10,1,32684188,5543,115.37,2.82,12,1.52,147.00,6020.00,27300,20240924,-37.88,10610,20240221,59.85,23250,-27.05,20250204,16160,4.95,20250304,27300,-37.88,20240924,10650,59.25,20240306,7.78,N,053030,500,163 억,,1659565,N,N,185,N,00,N
20250305,140512,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16670,-290,5,-1.71,5469412910,321566,56.85,16880,17430,16610,22000,11880,16960,17008.68,5.08,0,-23106,17893,17426,16793,16326,15693,17660,16560,163,5040,500,10510,10,1,32684188,5448,113.40,2.77,12,0.98,147.00,6020.00,27300,20240924,-38.94,10610,20240221,57.12,23250,-28.30,20250204,16160,3.16,20250304,27300,-38.94,20240924,10650,56.53,20240306,7.78,N,053030,500,163 억,,1659565,N,N,185,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 160518 55 60.00 KOSDAQ 제약 N N N Y 60 N 16550 -300 5 -1.78 7656571730 460860 82.33 16660 16900 16350 21900 11800 16850 16613.93 5.07 0 32175 17876 17362 16916 16402 15956 17140 16180 163 5050 500 10440 10 1 32684188 5409 112.59 2.75 12 1.41 147.00 6020.00 27300 20240924 -39.38 10650 20240306 55.40 23250 -28.82 20250204 16160 2.41 20250304 27300 -39.38 20240924 10650 55.40 20240306 7.63 N 053030 500 163 억 1657959 N N 10 N 00 N
3 20250306 150517 55 60.00 KOSDAQ 제약 N N N Y 60 N 16530 -320 5 -1.90 7181061440 432106 77.19 16660 16900 16350 21900 11800 16850 16618.75 5.07 0 27829 17876 17362 16916 16402 15956 17140 16180 163 5050 500 10440 10 1 32684188 5403 112.45 2.75 12 1.32 147.00 6020.00 27300 20240924 -39.45 10650 20240306 55.21 23250 -28.90 20250204 16160 2.29 20250304 27300 -39.45 20240924 10650 55.21 20240306 7.63 N 053030 500 163 억 1657959 N N 763 N 00 N
4 20250306 140517 55 60.00 KOSDAQ 제약 N N N Y 60 N 16580 -270 5 -1.60 6286094825 378052 67.54 16660 16900 16350 21900 11800 16850 16627.59 5.07 0 25066 17876 17362 16916 16402 15956 17140 16180 163 5050 500 10440 10 1 32684188 5419 112.79 2.75 12 1.16 147.00 6020.00 27300 20240924 -39.27 10650 20240306 55.68 23250 -28.69 20250204 16160 2.60 20250304 27300 -39.27 20240924 10650 55.68 20240306 7.63 N 053030 500 163 억 1657959 N N 763 N 00 N
5 20250306 130517 55 60.00 KOSDAQ 제약 N N N Y 60 N 16540 -310 5 -1.84 5846020730 351482 62.79 16660 16900 16350 21900 11800 16850 16632.48 5.07 0 15783 17876 17362 16916 16402 15956 17140 16180 163 5050 500 10440 10 1 32684188 5406 112.52 2.75 12 1.08 147.00 6020.00 27300 20240924 -39.41 10650 20240306 55.31 23250 -28.86 20250204 16160 2.35 20250304 27300 -39.41 20240924 10650 55.31 20240306 7.63 N 053030 500 163 억 1657959 N N 763 N 00 N
6 20250306 120517 55 60.00 KOSDAQ 제약 N N N Y 60 N 16620 -230 5 -1.36 5125480800 307919 55.01 16660 16900 16350 21900 11800 16850 16645.54 5.07 0 24144 17876 17362 16916 16402 15956 17140 16180 163 5050 500 10440 10 1 32684188 5432 113.06 2.76 12 0.94 147.00 6020.00 27300 20240924 -39.12 10650 20240306 56.06 23250 -28.52 20250204 16160 2.85 20250304 27300 -39.12 20240924 10650 56.06 20240306 7.63 N 053030 500 163 억 1657959 N N 763 N 00 N
7 20250306 110515 55 60.00 KOSDAQ 제약 N N N Y 60 N 16860 10 2 0.06 4468214830 268559 47.98 16660 16900 16350 21900 11800 16850 16637.73 5.07 0 32250 17876 17362 16916 16402 15956 17140 16180 163 5050 500 10440 10 1 32684188 5511 114.69 2.80 12 0.82 147.00 6020.00 27300 20240924 -38.24 10650 20240306 58.31 23250 -27.48 20250204 16160 4.33 20250304 27300 -38.24 20240924 10650 58.31 20240306 7.63 N 053030 500 163 억 1657959 N N 763 N 00 N
8 20250306 100517 55 60.00 KOSDAQ 제약 N N N Y 60 N 16520 -330 5 -1.96 2750606670 165847 29.63 16660 16830 16350 21900 11800 16850 16585.19 5.07 0 -7021 17876 17362 16916 16402 15956 17140 16180 163 5050 500 10440 10 1 32684188 5399 112.38 2.74 12 0.51 147.00 6020.00 27300 20240924 -39.49 10650 20240306 55.12 23250 -28.95 20250204 16160 2.23 20250304 27300 -39.49 20240924 10650 55.12 20240306 7.63 N 053030 500 163 억 1657959 N N 763 N 00 N
9 20250306 090520 55 60.00 KOSDAQ 제약 N N N Y 60 N 16580 -270 5 -1.60 1008925615 60987 10.89 16660 16750 16350 21900 11800 16850 16543.25 5.07 0 -18448 17876 17362 16916 16402 15956 17140 16180 163 5050 500 10440 10 1 32684188 5419 112.79 2.75 12 0.19 147.00 6020.00 27300 20240924 -39.27 10650 20240306 55.68 23250 -28.69 20250204 16160 2.60 20250304 27300 -39.27 20240924 10650 55.68 20240306 7.63 N 053030 500 163 억 1657959 N N 763 N 00 N
10 20250305 160512 55 60.00 KOSDAQ 제약 N N N Y 60 N 16850 -110 5 -0.65 8886923710 525727 92.94 16880 17430 16470 22000 11880 16960 16904.17 5.08 0 18963 17893 17426 16793 16326 15693 17660 16560 163 5040 500 10510 10 1 32684188 5507 114.63 2.80 12 1.61 147.00 6020.00 27300 20240924 -38.28 10610 20240221 58.81 23250 -27.53 20250204 16160 4.27 20250304 27300 -38.28 20240924 10650 58.22 20240306 7.78 N 053030 500 163 억 1659565 N N 763 N 00 N
11 20250305 150514 55 60.00 KOSDAQ 제약 N N N Y 60 N 16960 0 3 0.00 8394338275 496550 87.78 16880 17430 16470 22000 11880 16960 16905.32 5.08 0 15588 17893 17426 16793 16326 15693 17660 16560 163 5040 500 10510 10 1 32684188 5543 115.37 2.82 12 1.52 147.00 6020.00 27300 20240924 -37.88 10610 20240221 59.85 23250 -27.05 20250204 16160 4.95 20250304 27300 -37.88 20240924 10650 59.25 20240306 7.78 N 053030 500 163 억 1659565 N N 185 N 00 N
12 20250305 140512 55 60.00 KOSDAQ 제약 N N N Y 60 N 16670 -290 5 -1.71 5469412910 321566 56.85 16880 17430 16610 22000 11880 16960 17008.68 5.08 0 -23106 17893 17426 16793 16326 15693 17660 16560 163 5040 500 10510 10 1 32684188 5448 113.40 2.77 12 0.98 147.00 6020.00 27300 20240924 -38.94 10610 20240221 57.12 23250 -28.30 20250204 16160 3.16 20250304 27300 -38.94 20240924 10650 56.53 20240306 7.78 N 053030 500 163 억 1659565 N N 185 N 00 N