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
450330/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
20250312,161254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8820,400,2,4.75,720169380,81889,178.07,8460,8960,8460,10940,5900,8420,8794.45,2.02,0,4912,8666,8542,8376,8252,8086,8605,8315,39,2520,500,5380,10,1,7836009,691,29.11,3.48,12,1.05,303.00,2537.00,29550,20240703,-70.15,6550,20241210,34.66,12200,-27.70,20250214,6600,33.64,20250102,29550,-70.15,20240703,6550,34.66,20241210,2.70,N,450330,500,39 억,,158450,N,N,0,N,00,N
20250312,151258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8840,420,2,4.99,696876910,79249,172.33,8460,8960,8460,10940,5900,8420,8793.51,2.02,0,5461,8666,8542,8376,8252,8086,8605,8315,39,2520,500,5380,10,1,7836009,693,29.17,3.48,12,1.01,303.00,2537.00,29550,20240703,-70.08,6550,20241210,34.96,12200,-27.54,20250214,6600,33.94,20250102,29550,-70.08,20240703,6550,34.96,20241210,2.70,N,450330,500,39 억,,158450,N,N,0,N,00,N
20250312,141252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8850,430,2,5.11,590185810,67157,146.03,8460,8960,8460,10940,5900,8420,8788.15,2.02,0,7722,8666,8542,8376,8252,8086,8605,8315,39,2520,500,5380,10,1,7836009,693,29.21,3.49,12,0.86,303.00,2537.00,29550,20240703,-70.05,6550,20241210,35.11,12200,-27.46,20250214,6600,34.09,20250102,29550,-70.05,20240703,6550,35.11,20241210,2.70,N,450330,500,39 억,,158450,N,N,0,N,00,N
20250312,131254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8860,440,2,5.23,539615275,61423,133.56,8460,8960,8460,10940,5900,8420,8785.23,2.02,0,6202,8666,8542,8376,8252,8086,8605,8315,39,2520,500,5380,10,1,7836009,694,29.24,3.49,12,0.78,303.00,2537.00,29550,20240703,-70.02,6550,20241210,35.27,12200,-27.38,20250214,6600,34.24,20250102,29550,-70.02,20240703,6550,35.27,20241210,2.70,N,450330,500,39 억,,158450,N,N,0,N,00,N
20250312,121258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8880,460,2,5.46,515711725,58717,127.68,8460,8960,8460,10940,5900,8420,8783.01,2.02,0,6179,8666,8542,8376,8252,8086,8605,8315,39,2520,500,5380,10,1,7836009,696,29.31,3.50,12,0.75,303.00,2537.00,29550,20240703,-69.95,6550,20241210,35.57,12200,-27.21,20250214,6600,34.55,20250102,29550,-69.95,20240703,6550,35.57,20241210,2.70,N,450330,500,39 억,,158450,N,N,0,N,00,N
20250312,111248,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8910,490,2,5.82,436282995,49711,108.10,8460,8960,8460,10940,5900,8420,8776.39,2.02,0,4483,8666,8542,8376,8252,8086,8605,8315,39,2520,500,5380,10,1,7836009,698,29.41,3.51,12,0.63,303.00,2537.00,29550,20240703,-69.85,6550,20241210,36.03,12200,-26.97,20250214,6600,35.00,20250102,29550,-69.85,20240703,6550,36.03,20241210,2.70,N,450330,500,39 억,,158450,N,N,0,N,00,N
20250312,101251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8790,370,2,4.39,251958405,28937,62.92,8460,8820,8460,10940,5900,8420,8707.14,2.02,0,276,8666,8542,8376,8252,8086,8605,8315,39,2520,500,5380,10,1,7836009,689,29.01,3.46,12,0.37,303.00,2537.00,29550,20240703,-70.25,6550,20241210,34.20,12200,-27.95,20250214,6600,33.18,20250102,29550,-70.25,20240703,6550,34.20,20241210,2.70,N,450330,500,39 억,,158450,N,N,0,N,00,N
20250312,091259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8630,210,2,2.49,56692640,6596,14.34,8460,8680,8460,10940,5900,8420,8595.00,2.02,0,-474,8666,8542,8376,8252,8086,8605,8315,39,2520,500,5380,10,1,7836009,676,28.48,3.40,12,0.08,303.00,2537.00,29550,20240703,-70.80,6550,20241210,31.76,12200,-29.26,20250214,6600,30.76,20250102,29550,-70.80,20240703,6550,31.76,20241210,2.70,N,450330,500,39 억,,158450,N,N,0,N,00,N
20250311,161244,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8420,-190,5,-2.21,379728370,45577,84.30,8350,8500,8210,11190,6030,8610,8331.58,1.81,0,10629,9076,8842,8476,8242,7876,8960,8360,39,2580,500,5510,10,1,7836009,660,27.79,3.32,12,0.58,303.00,2537.00,29550,20240703,-71.51,6550,20241210,28.55,12200,-30.98,20250214,6600,27.58,20250102,29550,-71.51,20240703,6550,28.55,20241210,2.74,N,450330,500,39 억,,141846,N,N,0,N,00,N
20250311,151246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8450,-160,5,-1.86,365576480,43897,81.20,8350,8500,8210,11190,6030,8610,8328.05,1.81,0,10518,9076,8842,8476,8242,7876,8960,8360,39,2580,500,5510,10,1,7836009,662,27.89,3.33,12,0.56,303.00,2537.00,29550,20240703,-71.40,6550,20241210,29.01,12200,-30.74,20250214,6600,28.03,20250102,29550,-71.40,20240703,6550,29.01,20241210,2.74,N,450330,500,39 억,,141846,N,N,0,N,00,N
20250311,141251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8410,-200,5,-2.32,342437450,41154,76.12,8350,8500,8210,11190,6030,8610,8320.88,1.81,0,10256,9076,8842,8476,8242,7876,8960,8360,39,2580,500,5510,10,1,7836009,659,27.76,3.31,12,0.53,303.00,2537.00,29550,20240703,-71.54,6550,20241210,28.40,12200,-31.07,20250214,6600,27.42,20250102,29550,-71.54,20240703,6550,28.40,20241210,2.74,N,450330,500,39 억,,141846,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 20250312 161254 57 100.00 KOSDAQ 제약 N N N N N 8820 400 2 4.75 720169380 81889 178.07 8460 8960 8460 10940 5900 8420 8794.45 2.02 0 4912 8666 8542 8376 8252 8086 8605 8315 39 2520 500 5380 10 1 7836009 691 29.11 3.48 12 1.05 303.00 2537.00 29550 20240703 -70.15 6550 20241210 34.66 12200 -27.70 20250214 6600 33.64 20250102 29550 -70.15 20240703 6550 34.66 20241210 2.70 N 450330 500 39 억 158450 N N 0 N 00 N
3 20250312 151258 57 100.00 KOSDAQ 제약 N N N N N 8840 420 2 4.99 696876910 79249 172.33 8460 8960 8460 10940 5900 8420 8793.51 2.02 0 5461 8666 8542 8376 8252 8086 8605 8315 39 2520 500 5380 10 1 7836009 693 29.17 3.48 12 1.01 303.00 2537.00 29550 20240703 -70.08 6550 20241210 34.96 12200 -27.54 20250214 6600 33.94 20250102 29550 -70.08 20240703 6550 34.96 20241210 2.70 N 450330 500 39 억 158450 N N 0 N 00 N
4 20250312 141252 57 100.00 KOSDAQ 제약 N N N N N 8850 430 2 5.11 590185810 67157 146.03 8460 8960 8460 10940 5900 8420 8788.15 2.02 0 7722 8666 8542 8376 8252 8086 8605 8315 39 2520 500 5380 10 1 7836009 693 29.21 3.49 12 0.86 303.00 2537.00 29550 20240703 -70.05 6550 20241210 35.11 12200 -27.46 20250214 6600 34.09 20250102 29550 -70.05 20240703 6550 35.11 20241210 2.70 N 450330 500 39 억 158450 N N 0 N 00 N
5 20250312 131254 57 100.00 KOSDAQ 제약 N N N N N 8860 440 2 5.23 539615275 61423 133.56 8460 8960 8460 10940 5900 8420 8785.23 2.02 0 6202 8666 8542 8376 8252 8086 8605 8315 39 2520 500 5380 10 1 7836009 694 29.24 3.49 12 0.78 303.00 2537.00 29550 20240703 -70.02 6550 20241210 35.27 12200 -27.38 20250214 6600 34.24 20250102 29550 -70.02 20240703 6550 35.27 20241210 2.70 N 450330 500 39 억 158450 N N 0 N 00 N
6 20250312 121258 57 100.00 KOSDAQ 제약 N N N N N 8880 460 2 5.46 515711725 58717 127.68 8460 8960 8460 10940 5900 8420 8783.01 2.02 0 6179 8666 8542 8376 8252 8086 8605 8315 39 2520 500 5380 10 1 7836009 696 29.31 3.50 12 0.75 303.00 2537.00 29550 20240703 -69.95 6550 20241210 35.57 12200 -27.21 20250214 6600 34.55 20250102 29550 -69.95 20240703 6550 35.57 20241210 2.70 N 450330 500 39 억 158450 N N 0 N 00 N
7 20250312 111248 57 100.00 KOSDAQ 제약 N N N N N 8910 490 2 5.82 436282995 49711 108.10 8460 8960 8460 10940 5900 8420 8776.39 2.02 0 4483 8666 8542 8376 8252 8086 8605 8315 39 2520 500 5380 10 1 7836009 698 29.41 3.51 12 0.63 303.00 2537.00 29550 20240703 -69.85 6550 20241210 36.03 12200 -26.97 20250214 6600 35.00 20250102 29550 -69.85 20240703 6550 36.03 20241210 2.70 N 450330 500 39 억 158450 N N 0 N 00 N
8 20250312 101251 57 100.00 KOSDAQ 제약 N N N N N 8790 370 2 4.39 251958405 28937 62.92 8460 8820 8460 10940 5900 8420 8707.14 2.02 0 276 8666 8542 8376 8252 8086 8605 8315 39 2520 500 5380 10 1 7836009 689 29.01 3.46 12 0.37 303.00 2537.00 29550 20240703 -70.25 6550 20241210 34.20 12200 -27.95 20250214 6600 33.18 20250102 29550 -70.25 20240703 6550 34.20 20241210 2.70 N 450330 500 39 억 158450 N N 0 N 00 N
9 20250312 091259 57 100.00 KOSDAQ 제약 N N N N N 8630 210 2 2.49 56692640 6596 14.34 8460 8680 8460 10940 5900 8420 8595.00 2.02 0 -474 8666 8542 8376 8252 8086 8605 8315 39 2520 500 5380 10 1 7836009 676 28.48 3.40 12 0.08 303.00 2537.00 29550 20240703 -70.80 6550 20241210 31.76 12200 -29.26 20250214 6600 30.76 20250102 29550 -70.80 20240703 6550 31.76 20241210 2.70 N 450330 500 39 억 158450 N N 0 N 00 N
10 20250311 161244 57 100.00 KOSDAQ 제약 N N N N N 8420 -190 5 -2.21 379728370 45577 84.30 8350 8500 8210 11190 6030 8610 8331.58 1.81 0 10629 9076 8842 8476 8242 7876 8960 8360 39 2580 500 5510 10 1 7836009 660 27.79 3.32 12 0.58 303.00 2537.00 29550 20240703 -71.51 6550 20241210 28.55 12200 -30.98 20250214 6600 27.58 20250102 29550 -71.51 20240703 6550 28.55 20241210 2.74 N 450330 500 39 억 141846 N N 0 N 00 N
11 20250311 151246 57 100.00 KOSDAQ 제약 N N N N N 8450 -160 5 -1.86 365576480 43897 81.20 8350 8500 8210 11190 6030 8610 8328.05 1.81 0 10518 9076 8842 8476 8242 7876 8960 8360 39 2580 500 5510 10 1 7836009 662 27.89 3.33 12 0.56 303.00 2537.00 29550 20240703 -71.40 6550 20241210 29.01 12200 -30.74 20250214 6600 28.03 20250102 29550 -71.40 20240703 6550 29.01 20241210 2.74 N 450330 500 39 억 141846 N N 0 N 00 N
12 20250311 141251 57 100.00 KOSDAQ 제약 N N N N N 8410 -200 5 -2.32 342437450 41154 76.12 8350 8500 8210 11190 6030 8610 8320.88 1.81 0 10256 9076 8842 8476 8242 7876 8960 8360 39 2580 500 5510 10 1 7836009 659 27.76 3.31 12 0.53 303.00 2537.00 29550 20240703 -71.54 6550 20241210 28.40 12200 -31.07 20250214 6600 27.42 20250102 29550 -71.54 20240703 6550 28.40 20241210 2.74 N 450330 500 39 억 141846 N N 0 N 00 N