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
330350/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
20250306,161106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,-40,5,-0.62,24911850,3920,120.84,6410,6420,6330,8340,4500,6420,6354.87,0.48,0,-517,6540,6480,6390,6330,6240,6510,6360,26,1920,200,4490,10,1,13202139,842,10.58,0.93,12,0.03,603.00,6841.00,10230,20240320,-37.63,5610,20241209,13.73,7280,-12.36,20250108,6250,2.08,20250304,10230,-37.63,20240320,5610,13.73,20241209,1.50,N,330350,200,26 억,,63950,N,N,0,N,00,N
20250306,151106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6330,-90,5,-1.40,23404000,3683,113.53,6410,6420,6330,8340,4500,6420,6354.60,0.48,0,-473,6540,6480,6390,6330,6240,6510,6360,26,1920,200,4490,10,1,13202139,836,10.50,0.93,12,0.03,603.00,6841.00,10230,20240320,-38.12,5610,20241209,12.83,7280,-13.05,20250108,6250,1.28,20250304,10230,-38.12,20240320,5610,12.83,20241209,1.50,N,330350,200,26 억,,63950,N,N,0,N,00,N
20250306,141106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,-50,5,-0.78,9122790,1434,44.20,6410,6420,6330,8340,4500,6420,6361.78,0.48,0,66,6540,6480,6390,6330,6240,6510,6360,26,1920,200,4490,10,1,13202139,841,10.56,0.93,12,0.01,603.00,6841.00,10230,20240320,-37.73,5610,20241209,13.55,7280,-12.50,20250108,6250,1.92,20250304,10230,-37.73,20240320,5610,13.55,20241209,1.50,N,330350,200,26 억,,63950,N,N,0,N,00,N
20250306,131105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,-40,5,-0.62,9084570,1428,44.02,6410,6420,6330,8340,4500,6420,6361.74,0.48,0,67,6540,6480,6390,6330,6240,6510,6360,26,1920,200,4490,10,1,13202139,842,10.58,0.93,12,0.01,603.00,6841.00,10230,20240320,-37.63,5610,20241209,13.73,7280,-12.36,20250108,6250,2.08,20250304,10230,-37.63,20240320,5610,13.73,20241209,1.50,N,330350,200,26 억,,63950,N,N,0,N,00,N
20250306,121105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,-30,5,-0.47,7774820,1223,37.70,6410,6420,6330,8340,4500,6420,6357.17,0.48,0,62,6540,6480,6390,6330,6240,6510,6360,26,1920,200,4490,10,1,13202139,844,10.60,0.93,12,0.01,603.00,6841.00,10230,20240320,-37.54,5610,20241209,13.90,7280,-12.23,20250108,6250,2.24,20250304,10230,-37.54,20240320,5610,13.90,20241209,1.50,N,330350,200,26 억,,63950,N,N,0,N,00,N
20250306,111102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,-30,5,-0.47,4443570,699,21.55,6410,6420,6330,8340,4500,6420,6357.04,0.48,0,72,6540,6480,6390,6330,6240,6510,6360,26,1920,200,4490,10,1,13202139,844,10.60,0.93,12,0.01,603.00,6841.00,10230,20240320,-37.54,5610,20241209,13.90,7280,-12.23,20250108,6250,2.24,20250304,10230,-37.54,20240320,5610,13.90,20241209,1.50,N,330350,200,26 억,,63950,N,N,0,N,00,N
20250306,101105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,-40,5,-0.62,4175330,657,20.25,6410,6420,6330,8340,4500,6420,6355.14,0.48,0,85,6540,6480,6390,6330,6240,6510,6360,26,1920,200,4490,10,1,13202139,842,10.58,0.93,12,0.00,603.00,6841.00,10230,20240320,-37.63,5610,20241209,13.73,7280,-12.36,20250108,6250,2.08,20250304,10230,-37.63,20240320,5610,13.73,20241209,1.50,N,330350,200,26 억,,63950,N,N,0,N,00,N
20250306,091109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6360,-60,5,-0.93,1893670,298,9.19,6410,6420,6330,8340,4500,6420,6354.60,0.48,0,35,6540,6480,6390,6330,6240,6510,6360,26,1920,200,4490,10,1,13202139,840,10.55,0.93,12,0.00,603.00,6841.00,10230,20240320,-37.83,5610,20241209,13.37,7280,-12.64,20250108,6250,1.76,20250304,10230,-37.83,20240320,5610,13.37,20241209,1.50,N,330350,200,26 억,,63950,N,N,0,N,00,N
20250305,161052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,120,2,1.90,20619040,3244,21.94,6300,6450,6300,8190,4410,6300,6356.05,0.48,0,869,6480,6390,6320,6230,6160,6355,6195,26,1890,200,4410,10,1,13202139,848,10.65,0.94,12,0.02,603.00,6841.00,10230,20240320,-37.24,5610,20241209,14.44,7280,-11.81,20250108,6250,2.72,20250304,10230,-37.24,20240320,5610,14.44,20241209,1.52,N,330350,200,26 억,,63081,N,N,0,N,00,N
20250305,151057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,100,2,1.59,20073350,3159,21.36,6300,6450,6300,8190,4410,6300,6354.34,0.48,0,869,6480,6390,6320,6230,6160,6355,6195,26,1890,200,4410,10,1,13202139,845,10.61,0.94,12,0.02,603.00,6841.00,10230,20240320,-37.44,5610,20241209,14.08,7280,-12.09,20250108,6250,2.40,20250304,10230,-37.44,20240320,5610,14.08,20241209,1.52,N,330350,200,26 억,,63081,N,N,0,N,00,N
20250305,141056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,80,2,1.27,18123070,2854,19.30,6300,6450,6300,8190,4410,6300,6350.06,0.48,0,858,6480,6390,6320,6230,6160,6355,6195,26,1890,200,4410,10,1,13202139,842,10.58,0.93,12,0.02,603.00,6841.00,10230,20240320,-37.63,5610,20241209,13.73,7280,-12.36,20250108,6250,2.08,20250304,10230,-37.63,20240320,5610,13.73,20241209,1.52,N,330350,200,26 억,,63081,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 161106 57 100.00 KOSDAQ 제약 N N N N N 6380 -40 5 -0.62 24911850 3920 120.84 6410 6420 6330 8340 4500 6420 6354.87 0.48 0 -517 6540 6480 6390 6330 6240 6510 6360 26 1920 200 4490 10 1 13202139 842 10.58 0.93 12 0.03 603.00 6841.00 10230 20240320 -37.63 5610 20241209 13.73 7280 -12.36 20250108 6250 2.08 20250304 10230 -37.63 20240320 5610 13.73 20241209 1.50 N 330350 200 26 억 63950 N N 0 N 00 N
3 20250306 151106 57 100.00 KOSDAQ 제약 N N N N N 6330 -90 5 -1.40 23404000 3683 113.53 6410 6420 6330 8340 4500 6420 6354.60 0.48 0 -473 6540 6480 6390 6330 6240 6510 6360 26 1920 200 4490 10 1 13202139 836 10.50 0.93 12 0.03 603.00 6841.00 10230 20240320 -38.12 5610 20241209 12.83 7280 -13.05 20250108 6250 1.28 20250304 10230 -38.12 20240320 5610 12.83 20241209 1.50 N 330350 200 26 억 63950 N N 0 N 00 N
4 20250306 141106 57 100.00 KOSDAQ 제약 N N N N N 6370 -50 5 -0.78 9122790 1434 44.20 6410 6420 6330 8340 4500 6420 6361.78 0.48 0 66 6540 6480 6390 6330 6240 6510 6360 26 1920 200 4490 10 1 13202139 841 10.56 0.93 12 0.01 603.00 6841.00 10230 20240320 -37.73 5610 20241209 13.55 7280 -12.50 20250108 6250 1.92 20250304 10230 -37.73 20240320 5610 13.55 20241209 1.50 N 330350 200 26 억 63950 N N 0 N 00 N
5 20250306 131105 57 100.00 KOSDAQ 제약 N N N N N 6380 -40 5 -0.62 9084570 1428 44.02 6410 6420 6330 8340 4500 6420 6361.74 0.48 0 67 6540 6480 6390 6330 6240 6510 6360 26 1920 200 4490 10 1 13202139 842 10.58 0.93 12 0.01 603.00 6841.00 10230 20240320 -37.63 5610 20241209 13.73 7280 -12.36 20250108 6250 2.08 20250304 10230 -37.63 20240320 5610 13.73 20241209 1.50 N 330350 200 26 억 63950 N N 0 N 00 N
6 20250306 121105 57 100.00 KOSDAQ 제약 N N N N N 6390 -30 5 -0.47 7774820 1223 37.70 6410 6420 6330 8340 4500 6420 6357.17 0.48 0 62 6540 6480 6390 6330 6240 6510 6360 26 1920 200 4490 10 1 13202139 844 10.60 0.93 12 0.01 603.00 6841.00 10230 20240320 -37.54 5610 20241209 13.90 7280 -12.23 20250108 6250 2.24 20250304 10230 -37.54 20240320 5610 13.90 20241209 1.50 N 330350 200 26 억 63950 N N 0 N 00 N
7 20250306 111102 57 100.00 KOSDAQ 제약 N N N N N 6390 -30 5 -0.47 4443570 699 21.55 6410 6420 6330 8340 4500 6420 6357.04 0.48 0 72 6540 6480 6390 6330 6240 6510 6360 26 1920 200 4490 10 1 13202139 844 10.60 0.93 12 0.01 603.00 6841.00 10230 20240320 -37.54 5610 20241209 13.90 7280 -12.23 20250108 6250 2.24 20250304 10230 -37.54 20240320 5610 13.90 20241209 1.50 N 330350 200 26 억 63950 N N 0 N 00 N
8 20250306 101105 57 100.00 KOSDAQ 제약 N N N N N 6380 -40 5 -0.62 4175330 657 20.25 6410 6420 6330 8340 4500 6420 6355.14 0.48 0 85 6540 6480 6390 6330 6240 6510 6360 26 1920 200 4490 10 1 13202139 842 10.58 0.93 12 0.00 603.00 6841.00 10230 20240320 -37.63 5610 20241209 13.73 7280 -12.36 20250108 6250 2.08 20250304 10230 -37.63 20240320 5610 13.73 20241209 1.50 N 330350 200 26 억 63950 N N 0 N 00 N
9 20250306 091109 57 100.00 KOSDAQ 제약 N N N N N 6360 -60 5 -0.93 1893670 298 9.19 6410 6420 6330 8340 4500 6420 6354.60 0.48 0 35 6540 6480 6390 6330 6240 6510 6360 26 1920 200 4490 10 1 13202139 840 10.55 0.93 12 0.00 603.00 6841.00 10230 20240320 -37.83 5610 20241209 13.37 7280 -12.64 20250108 6250 1.76 20250304 10230 -37.83 20240320 5610 13.37 20241209 1.50 N 330350 200 26 억 63950 N N 0 N 00 N
10 20250305 161052 57 100.00 KOSDAQ 제약 N N N N N 6420 120 2 1.90 20619040 3244 21.94 6300 6450 6300 8190 4410 6300 6356.05 0.48 0 869 6480 6390 6320 6230 6160 6355 6195 26 1890 200 4410 10 1 13202139 848 10.65 0.94 12 0.02 603.00 6841.00 10230 20240320 -37.24 5610 20241209 14.44 7280 -11.81 20250108 6250 2.72 20250304 10230 -37.24 20240320 5610 14.44 20241209 1.52 N 330350 200 26 억 63081 N N 0 N 00 N
11 20250305 151057 57 100.00 KOSDAQ 제약 N N N N N 6400 100 2 1.59 20073350 3159 21.36 6300 6450 6300 8190 4410 6300 6354.34 0.48 0 869 6480 6390 6320 6230 6160 6355 6195 26 1890 200 4410 10 1 13202139 845 10.61 0.94 12 0.02 603.00 6841.00 10230 20240320 -37.44 5610 20241209 14.08 7280 -12.09 20250108 6250 2.40 20250304 10230 -37.44 20240320 5610 14.08 20241209 1.52 N 330350 200 26 억 63081 N N 0 N 00 N
12 20250305 141056 57 100.00 KOSDAQ 제약 N N N N N 6380 80 2 1.27 18123070 2854 19.30 6300 6450 6300 8190 4410 6300 6350.06 0.48 0 858 6480 6390 6320 6230 6160 6355 6195 26 1890 200 4410 10 1 13202139 842 10.58 0.93 12 0.02 603.00 6841.00 10230 20240320 -37.63 5610 20241209 13.73 7280 -12.36 20250108 6250 2.08 20250304 10230 -37.63 20240320 5610 13.73 20241209 1.52 N 330350 200 26 억 63081 N N 0 N 00 N