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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8930,30,2,0.34,401570180,45447,100.68,8900,9010,8700,11570,6230,8900,8835.68,2.05,0,8809,9273,9086,8943,8756,8613,9015,8685,39,2670,500,5690,10,1,7836009,700,34.48,1.54,12,0.58,259.00,5801.00,29550,20240703,-69.78,6550,20241210,36.34,12200,-26.80,20250214,6600,35.30,20250102,29550,-69.78,20240703,6550,36.34,20241210,2.62,N,450330,500,39 억,,160660,N,N,0,N,00,N
20250318,151321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8900,0,3,0.00,387958790,43922,97.30,8900,9010,8700,11570,6230,8900,8832.90,2.05,0,9208,9273,9086,8943,8756,8613,9015,8685,39,2670,500,5690,10,1,7836009,697,34.36,1.53,12,0.56,259.00,5801.00,29550,20240703,-69.88,6550,20241210,35.88,12200,-27.05,20250214,6600,34.85,20250102,29550,-69.88,20240703,6550,35.88,20241210,2.62,N,450330,500,39 억,,160660,N,N,0,N,00,N
20250318,141317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8800,-100,5,-1.12,345802110,39157,86.74,8900,9010,8700,11570,6230,8900,8831.17,2.05,0,7964,9273,9086,8943,8756,8613,9015,8685,39,2670,500,5690,10,1,7836009,690,33.98,1.52,12,0.50,259.00,5801.00,29550,20240703,-70.22,6550,20241210,34.35,12200,-27.87,20250214,6600,33.33,20250102,29550,-70.22,20240703,6550,34.35,20241210,2.62,N,450330,500,39 억,,160660,N,N,0,N,00,N
20250318,131317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8840,-60,5,-0.67,314260850,35567,78.79,8900,9010,8700,11570,6230,8900,8835.74,2.05,0,6812,9273,9086,8943,8756,8613,9015,8685,39,2670,500,5690,10,1,7836009,693,34.13,1.52,12,0.45,259.00,5801.00,29550,20240703,-70.08,6550,20241210,34.96,12200,-27.54,20250214,6600,33.94,20250102,29550,-70.08,20240703,6550,34.96,20241210,2.62,N,450330,500,39 억,,160660,N,N,0,N,00,N
20250318,121319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8870,-30,5,-0.34,273496700,30940,68.54,8900,9010,8700,11570,6230,8900,8839.58,2.05,0,6593,9273,9086,8943,8756,8613,9015,8685,39,2670,500,5690,10,1,7836009,695,34.25,1.53,12,0.39,259.00,5801.00,29550,20240703,-69.98,6550,20241210,35.42,12200,-27.30,20250214,6600,34.39,20250102,29550,-69.98,20240703,6550,35.42,20241210,2.62,N,450330,500,39 억,,160660,N,N,0,N,00,N
20250318,111317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8840,-60,5,-0.67,256206210,28984,64.21,8900,9010,8700,11570,6230,8900,8839.57,2.05,0,5797,9273,9086,8943,8756,8613,9015,8685,39,2670,500,5690,10,1,7836009,693,34.13,1.52,12,0.37,259.00,5801.00,29550,20240703,-70.08,6550,20241210,34.96,12200,-27.54,20250214,6600,33.94,20250102,29550,-70.08,20240703,6550,34.96,20241210,2.62,N,450330,500,39 억,,160660,N,N,0,N,00,N
20250318,101320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8790,-110,5,-1.24,213135590,24118,53.43,8900,9010,8700,11570,6230,8900,8837.20,2.05,0,3297,9273,9086,8943,8756,8613,9015,8685,39,2670,500,5690,10,1,7836009,689,33.94,1.52,12,0.31,259.00,5801.00,29550,20240703,-70.25,6550,20241210,34.20,12200,-27.95,20250214,6600,33.18,20250102,29550,-70.25,20240703,6550,34.20,20241210,2.62,N,450330,500,39 억,,160660,N,N,0,N,00,N
20250318,091323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8960,60,2,0.67,44771550,5031,11.15,8900,9010,8850,11570,6230,8900,8899.14,2.05,0,650,9273,9086,8943,8756,8613,9015,8685,39,2670,500,5690,10,1,7836009,702,34.59,1.54,12,0.06,259.00,5801.00,29550,20240703,-69.68,6550,20241210,36.79,12200,-26.56,20250214,6600,35.76,20250102,29550,-69.68,20240703,6550,36.79,20241210,2.62,N,450330,500,39 억,,160660,N,N,0,N,00,N
20250317,161314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8900,40,2,0.45,400977280,44909,117.12,9130,9130,8800,11510,6210,8860,8928.82,2.02,0,1970,9206,9032,8826,8652,8446,8930,8550,39,2650,500,5670,10,1,7836009,697,34.36,1.53,12,0.57,259.00,5801.00,29550,20240703,-69.88,6550,20241210,35.88,12200,-27.05,20250214,6600,34.85,20250102,29550,-69.88,20240703,6550,35.88,20241210,2.63,N,450330,500,39 억,,158661,N,N,0,N,00,N
20250317,151313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8900,40,2,0.45,381852880,42757,111.51,9130,9130,8800,11510,6210,8860,8930.77,2.02,0,1389,9206,9032,8826,8652,8446,8930,8550,39,2650,500,5670,10,1,7836009,697,34.36,1.53,12,0.55,259.00,5801.00,29550,20240703,-69.88,6550,20241210,35.88,12200,-27.05,20250214,6600,34.85,20250102,29550,-69.88,20240703,6550,35.88,20241210,2.63,N,450330,500,39 억,,158661,N,N,0,N,00,N
20250317,141316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8870,10,2,0.11,360066730,40298,105.09,9130,9130,8800,11510,6210,8860,8935.10,2.02,0,1689,9206,9032,8826,8652,8446,8930,8550,39,2650,500,5670,10,1,7836009,695,34.25,1.53,12,0.51,259.00,5801.00,29550,20240703,-69.98,6550,20241210,35.42,12200,-27.30,20250214,6600,34.39,20250102,29550,-69.98,20240703,6550,35.42,20241210,2.63,N,450330,500,39 억,,158661,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 20250318 161315 57 100.00 KOSDAQ 제약 N N N N N 8930 30 2 0.34 401570180 45447 100.68 8900 9010 8700 11570 6230 8900 8835.68 2.05 0 8809 9273 9086 8943 8756 8613 9015 8685 39 2670 500 5690 10 1 7836009 700 34.48 1.54 12 0.58 259.00 5801.00 29550 20240703 -69.78 6550 20241210 36.34 12200 -26.80 20250214 6600 35.30 20250102 29550 -69.78 20240703 6550 36.34 20241210 2.62 N 450330 500 39 억 160660 N N 0 N 00 N
3 20250318 151321 57 100.00 KOSDAQ 제약 N N N N N 8900 0 3 0.00 387958790 43922 97.30 8900 9010 8700 11570 6230 8900 8832.90 2.05 0 9208 9273 9086 8943 8756 8613 9015 8685 39 2670 500 5690 10 1 7836009 697 34.36 1.53 12 0.56 259.00 5801.00 29550 20240703 -69.88 6550 20241210 35.88 12200 -27.05 20250214 6600 34.85 20250102 29550 -69.88 20240703 6550 35.88 20241210 2.62 N 450330 500 39 억 160660 N N 0 N 00 N
4 20250318 141317 57 100.00 KOSDAQ 제약 N N N N N 8800 -100 5 -1.12 345802110 39157 86.74 8900 9010 8700 11570 6230 8900 8831.17 2.05 0 7964 9273 9086 8943 8756 8613 9015 8685 39 2670 500 5690 10 1 7836009 690 33.98 1.52 12 0.50 259.00 5801.00 29550 20240703 -70.22 6550 20241210 34.35 12200 -27.87 20250214 6600 33.33 20250102 29550 -70.22 20240703 6550 34.35 20241210 2.62 N 450330 500 39 억 160660 N N 0 N 00 N
5 20250318 131317 57 100.00 KOSDAQ 제약 N N N N N 8840 -60 5 -0.67 314260850 35567 78.79 8900 9010 8700 11570 6230 8900 8835.74 2.05 0 6812 9273 9086 8943 8756 8613 9015 8685 39 2670 500 5690 10 1 7836009 693 34.13 1.52 12 0.45 259.00 5801.00 29550 20240703 -70.08 6550 20241210 34.96 12200 -27.54 20250214 6600 33.94 20250102 29550 -70.08 20240703 6550 34.96 20241210 2.62 N 450330 500 39 억 160660 N N 0 N 00 N
6 20250318 121319 57 100.00 KOSDAQ 제약 N N N N N 8870 -30 5 -0.34 273496700 30940 68.54 8900 9010 8700 11570 6230 8900 8839.58 2.05 0 6593 9273 9086 8943 8756 8613 9015 8685 39 2670 500 5690 10 1 7836009 695 34.25 1.53 12 0.39 259.00 5801.00 29550 20240703 -69.98 6550 20241210 35.42 12200 -27.30 20250214 6600 34.39 20250102 29550 -69.98 20240703 6550 35.42 20241210 2.62 N 450330 500 39 억 160660 N N 0 N 00 N
7 20250318 111317 57 100.00 KOSDAQ 제약 N N N N N 8840 -60 5 -0.67 256206210 28984 64.21 8900 9010 8700 11570 6230 8900 8839.57 2.05 0 5797 9273 9086 8943 8756 8613 9015 8685 39 2670 500 5690 10 1 7836009 693 34.13 1.52 12 0.37 259.00 5801.00 29550 20240703 -70.08 6550 20241210 34.96 12200 -27.54 20250214 6600 33.94 20250102 29550 -70.08 20240703 6550 34.96 20241210 2.62 N 450330 500 39 억 160660 N N 0 N 00 N
8 20250318 101320 57 100.00 KOSDAQ 제약 N N N N N 8790 -110 5 -1.24 213135590 24118 53.43 8900 9010 8700 11570 6230 8900 8837.20 2.05 0 3297 9273 9086 8943 8756 8613 9015 8685 39 2670 500 5690 10 1 7836009 689 33.94 1.52 12 0.31 259.00 5801.00 29550 20240703 -70.25 6550 20241210 34.20 12200 -27.95 20250214 6600 33.18 20250102 29550 -70.25 20240703 6550 34.20 20241210 2.62 N 450330 500 39 억 160660 N N 0 N 00 N
9 20250318 091323 57 100.00 KOSDAQ 제약 N N N N N 8960 60 2 0.67 44771550 5031 11.15 8900 9010 8850 11570 6230 8900 8899.14 2.05 0 650 9273 9086 8943 8756 8613 9015 8685 39 2670 500 5690 10 1 7836009 702 34.59 1.54 12 0.06 259.00 5801.00 29550 20240703 -69.68 6550 20241210 36.79 12200 -26.56 20250214 6600 35.76 20250102 29550 -69.68 20240703 6550 36.79 20241210 2.62 N 450330 500 39 억 160660 N N 0 N 00 N
10 20250317 161314 57 100.00 KOSDAQ 제약 N N N N N 8900 40 2 0.45 400977280 44909 117.12 9130 9130 8800 11510 6210 8860 8928.82 2.02 0 1970 9206 9032 8826 8652 8446 8930 8550 39 2650 500 5670 10 1 7836009 697 34.36 1.53 12 0.57 259.00 5801.00 29550 20240703 -69.88 6550 20241210 35.88 12200 -27.05 20250214 6600 34.85 20250102 29550 -69.88 20240703 6550 35.88 20241210 2.63 N 450330 500 39 억 158661 N N 0 N 00 N
11 20250317 151313 57 100.00 KOSDAQ 제약 N N N N N 8900 40 2 0.45 381852880 42757 111.51 9130 9130 8800 11510 6210 8860 8930.77 2.02 0 1389 9206 9032 8826 8652 8446 8930 8550 39 2650 500 5670 10 1 7836009 697 34.36 1.53 12 0.55 259.00 5801.00 29550 20240703 -69.88 6550 20241210 35.88 12200 -27.05 20250214 6600 34.85 20250102 29550 -69.88 20240703 6550 35.88 20241210 2.63 N 450330 500 39 억 158661 N N 0 N 00 N
12 20250317 141316 57 100.00 KOSDAQ 제약 N N N N N 8870 10 2 0.11 360066730 40298 105.09 9130 9130 8800 11510 6210 8860 8935.10 2.02 0 1689 9206 9032 8826 8652 8446 8930 8550 39 2650 500 5670 10 1 7836009 695 34.25 1.53 12 0.51 259.00 5801.00 29550 20240703 -69.98 6550 20241210 35.42 12200 -27.30 20250214 6600 34.39 20250102 29550 -69.98 20240703 6550 35.42 20241210 2.63 N 450330 500 39 억 158661 N N 0 N 00 N