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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160529,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15460,190,2,1.24,5404758900,348517,89.71,15270,15700,15270,19850,10690,15270,15508.03,5.48,0,7291,15790,15530,15400,15140,15010,15465,15075,163,4580,500,9460,10,1,32684188,5053,105.17,2.57,12,1.07,147.00,6020.00,27300,20240924,-43.37,10650,20240306,45.16,23250,-33.51,20250204,15130,2.18,20250310,27300,-43.37,20240924,12100,27.77,20240411,7.60,N,053030,500,163 억,,1792069,N,N,8,N,00,N
20250313,150530,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15540,270,2,1.77,5041102920,325026,83.67,15270,15700,15270,19850,10690,15270,15509.92,5.48,0,10746,15790,15530,15400,15140,15010,15465,15075,163,4580,500,9460,10,1,32684188,5079,105.71,2.58,12,0.99,147.00,6020.00,27300,20240924,-43.08,10650,20240306,45.92,23250,-33.16,20250204,15130,2.71,20250310,27300,-43.08,20240924,12100,28.43,20240411,7.60,N,053030,500,163 억,,1792069,N,N,139,N,00,N
20250313,140529,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15600,330,2,2.16,4647595010,299744,77.16,15270,15700,15270,19850,10690,15270,15505.29,5.48,0,8698,15790,15530,15400,15140,15010,15465,15075,163,4580,500,9460,10,1,32684188,5099,106.12,2.59,12,0.92,147.00,6020.00,27300,20240924,-42.86,10650,20240306,46.48,23250,-32.90,20250204,15130,3.11,20250310,27300,-42.86,20240924,12100,28.93,20240411,7.60,N,053030,500,163 억,,1792069,N,N,139,N,00,N
20250313,130529,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15500,230,2,1.51,3630737310,234652,60.40,15270,15650,15270,19850,10690,15270,15472.95,5.48,0,16534,15790,15530,15400,15140,15010,15465,15075,163,4580,500,9460,10,1,32684188,5066,105.44,2.57,12,0.72,147.00,6020.00,27300,20240924,-43.22,10650,20240306,45.54,23250,-33.33,20250204,15130,2.45,20250310,27300,-43.22,20240924,12100,28.10,20240411,7.60,N,053030,500,163 억,,1792069,N,N,139,N,00,N
20250313,120529,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15580,310,2,2.03,2957593320,191403,49.27,15270,15630,15270,19850,10690,15270,15452.27,5.48,0,22801,15790,15530,15400,15140,15010,15465,15075,163,4580,500,9460,10,1,32684188,5092,105.99,2.59,12,0.59,147.00,6020.00,27300,20240924,-42.93,10650,20240306,46.29,23250,-32.99,20250204,15130,2.97,20250310,27300,-42.93,20240924,12100,28.76,20240411,7.60,N,053030,500,163 억,,1792069,N,N,139,N,00,N
20250313,110529,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15480,210,2,1.38,2239263535,145218,37.38,15270,15580,15270,19850,10690,15270,15420.12,5.48,0,15761,15790,15530,15400,15140,15010,15465,15075,163,4580,500,9460,10,1,32684188,5060,105.31,2.57,12,0.44,147.00,6020.00,27300,20240924,-43.30,10650,20240306,45.35,23250,-33.42,20250204,15130,2.31,20250310,27300,-43.30,20240924,12100,27.93,20240411,7.60,N,053030,500,163 억,,1792069,N,N,139,N,00,N
20250313,100529,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15390,120,2,0.79,1830636420,118737,30.56,15270,15580,15270,19850,10690,15270,15417.70,5.48,0,5509,15790,15530,15400,15140,15010,15465,15075,163,4580,500,9460,10,1,32684188,5030,104.69,2.56,12,0.36,147.00,6020.00,27300,20240924,-43.63,10650,20240306,44.51,23250,-33.81,20250204,15130,1.72,20250310,27300,-43.63,20240924,12100,27.19,20240411,7.60,N,053030,500,163 억,,1792069,N,N,139,N,00,N
20250313,090531,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15440,170,2,1.11,382927060,24947,6.42,15270,15500,15270,19850,10690,15270,15349.94,5.48,0,7220,15790,15530,15400,15140,15010,15465,15075,163,4580,500,9460,10,1,32684188,5046,105.03,2.56,12,0.08,147.00,6020.00,27300,20240924,-43.44,10650,20240306,44.98,23250,-33.59,20250204,15130,2.05,20250310,27300,-43.44,20240924,12100,27.60,20240411,7.60,N,053030,500,163 억,,1792069,N,N,139,N,00,N
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
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 20250313 160529 55 60.00 KOSDAQ 제약 N N N Y 60 N 15460 190 2 1.24 5404758900 348517 89.71 15270 15700 15270 19850 10690 15270 15508.03 5.48 0 7291 15790 15530 15400 15140 15010 15465 15075 163 4580 500 9460 10 1 32684188 5053 105.17 2.57 12 1.07 147.00 6020.00 27300 20240924 -43.37 10650 20240306 45.16 23250 -33.51 20250204 15130 2.18 20250310 27300 -43.37 20240924 12100 27.77 20240411 7.60 N 053030 500 163 억 1792069 N N 8 N 00 N
3 20250313 150530 55 60.00 KOSDAQ 제약 N N N Y 60 N 15540 270 2 1.77 5041102920 325026 83.67 15270 15700 15270 19850 10690 15270 15509.92 5.48 0 10746 15790 15530 15400 15140 15010 15465 15075 163 4580 500 9460 10 1 32684188 5079 105.71 2.58 12 0.99 147.00 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 7.60 N 053030 500 163 억 1792069 N N 139 N 00 N
4 20250313 140529 55 60.00 KOSDAQ 제약 N N N Y 60 N 15600 330 2 2.16 4647595010 299744 77.16 15270 15700 15270 19850 10690 15270 15505.29 5.48 0 8698 15790 15530 15400 15140 15010 15465 15075 163 4580 500 9460 10 1 32684188 5099 106.12 2.59 12 0.92 147.00 6020.00 27300 20240924 -42.86 10650 20240306 46.48 23250 -32.90 20250204 15130 3.11 20250310 27300 -42.86 20240924 12100 28.93 20240411 7.60 N 053030 500 163 억 1792069 N N 139 N 00 N
5 20250313 130529 55 60.00 KOSDAQ 제약 N N N Y 60 N 15500 230 2 1.51 3630737310 234652 60.40 15270 15650 15270 19850 10690 15270 15472.95 5.48 0 16534 15790 15530 15400 15140 15010 15465 15075 163 4580 500 9460 10 1 32684188 5066 105.44 2.57 12 0.72 147.00 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 7.60 N 053030 500 163 억 1792069 N N 139 N 00 N
6 20250313 120529 55 60.00 KOSDAQ 제약 N N N Y 60 N 15580 310 2 2.03 2957593320 191403 49.27 15270 15630 15270 19850 10690 15270 15452.27 5.48 0 22801 15790 15530 15400 15140 15010 15465 15075 163 4580 500 9460 10 1 32684188 5092 105.99 2.59 12 0.59 147.00 6020.00 27300 20240924 -42.93 10650 20240306 46.29 23250 -32.99 20250204 15130 2.97 20250310 27300 -42.93 20240924 12100 28.76 20240411 7.60 N 053030 500 163 억 1792069 N N 139 N 00 N
7 20250313 110529 55 60.00 KOSDAQ 제약 N N N Y 60 N 15480 210 2 1.38 2239263535 145218 37.38 15270 15580 15270 19850 10690 15270 15420.12 5.48 0 15761 15790 15530 15400 15140 15010 15465 15075 163 4580 500 9460 10 1 32684188 5060 105.31 2.57 12 0.44 147.00 6020.00 27300 20240924 -43.30 10650 20240306 45.35 23250 -33.42 20250204 15130 2.31 20250310 27300 -43.30 20240924 12100 27.93 20240411 7.60 N 053030 500 163 억 1792069 N N 139 N 00 N
8 20250313 100529 55 60.00 KOSDAQ 제약 N N N Y 60 N 15390 120 2 0.79 1830636420 118737 30.56 15270 15580 15270 19850 10690 15270 15417.70 5.48 0 5509 15790 15530 15400 15140 15010 15465 15075 163 4580 500 9460 10 1 32684188 5030 104.69 2.56 12 0.36 147.00 6020.00 27300 20240924 -43.63 10650 20240306 44.51 23250 -33.81 20250204 15130 1.72 20250310 27300 -43.63 20240924 12100 27.19 20240411 7.60 N 053030 500 163 억 1792069 N N 139 N 00 N
9 20250313 090531 55 60.00 KOSDAQ 제약 N N N Y 60 N 15440 170 2 1.11 382927060 24947 6.42 15270 15500 15270 19850 10690 15270 15349.94 5.48 0 7220 15790 15530 15400 15140 15010 15465 15075 163 4580 500 9460 10 1 32684188 5046 105.03 2.56 12 0.08 147.00 6020.00 27300 20240924 -43.44 10650 20240306 44.98 23250 -33.59 20250204 15130 2.05 20250310 27300 -43.44 20240924 12100 27.60 20240411 7.60 N 053030 500 163 억 1792069 N N 139 N 00 N
10 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
11 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
12 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