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
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
20250306,161228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8680,-140,5,-1.59,501280815,57645,76.59,8950,8980,8570,11460,6180,8820,8695.91,1.86,0,-5821,9080,8950,8700,8570,8320,9015,8635,39,2640,500,5640,10,1,7836009,680,28.65,3.42,12,0.74,303.00,2537.00,29550,20240703,-70.63,6550,20241210,32.52,12200,-28.85,20250214,6600,31.52,20250102,29550,-70.63,20240703,6550,32.52,20241210,2.92,N,450330,500,39 억,,145753,N,N,0,N,00,N
20250306,151229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8710,-110,5,-1.25,485307900,55808,74.15,8950,8980,8570,11460,6180,8820,8695.87,1.86,0,-5568,9080,8950,8700,8570,8320,9015,8635,39,2640,500,5640,10,1,7836009,683,28.75,3.43,12,0.71,303.00,2537.00,29550,20240703,-70.52,6550,20241210,32.98,12200,-28.61,20250214,6600,31.97,20250102,29550,-70.52,20240703,6550,32.98,20241210,2.92,N,450330,500,39 억,,145753,N,N,0,N,00,N
20250306,141228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8670,-150,5,-1.70,387894190,44646,59.32,8950,8980,8570,11460,6180,8820,8688.01,1.86,0,-10129,9080,8950,8700,8570,8320,9015,8635,39,2640,500,5640,10,1,7836009,679,28.61,3.42,12,0.57,303.00,2537.00,29550,20240703,-70.66,6550,20241210,32.37,12200,-28.93,20250214,6600,31.36,20250102,29550,-70.66,20240703,6550,32.37,20241210,2.92,N,450330,500,39 억,,145753,N,N,0,N,00,N
20250306,131228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8660,-160,5,-1.81,370200450,42604,56.61,8950,8980,8570,11460,6180,8820,8689.12,1.86,0,-10396,9080,8950,8700,8570,8320,9015,8635,39,2640,500,5640,10,1,7836009,679,28.58,3.41,12,0.54,303.00,2537.00,29550,20240703,-70.69,6550,20241210,32.21,12200,-29.02,20250214,6600,31.21,20250102,29550,-70.69,20240703,6550,32.21,20241210,2.92,N,450330,500,39 억,,145753,N,N,0,N,00,N
20250306,121227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8700,-120,5,-1.36,353238170,40646,54.01,8950,8980,8570,11460,6180,8820,8690.38,1.86,0,-10146,9080,8950,8700,8570,8320,9015,8635,39,2640,500,5640,10,1,7836009,682,28.71,3.43,12,0.52,303.00,2537.00,29550,20240703,-70.56,6550,20241210,32.82,12200,-28.69,20250214,6600,31.82,20250102,29550,-70.56,20240703,6550,32.82,20241210,2.92,N,450330,500,39 억,,145753,N,N,0,N,00,N
20250306,111224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8770,-50,5,-0.57,339556620,39079,51.92,8950,8980,8570,11460,6180,8820,8688.75,1.86,0,-9693,9080,8950,8700,8570,8320,9015,8635,39,2640,500,5640,10,1,7836009,687,28.94,3.46,12,0.50,303.00,2537.00,29550,20240703,-70.32,6550,20241210,33.89,12200,-28.11,20250214,6600,32.88,20250102,29550,-70.32,20240703,6550,33.89,20241210,2.92,N,450330,500,39 억,,145753,N,N,0,N,00,N
20250306,101226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8600,-220,5,-2.49,288920735,33240,44.17,8950,8980,8570,11460,6180,8820,8691.69,1.86,0,-9360,9080,8950,8700,8570,8320,9015,8635,39,2640,500,5640,10,1,7836009,674,28.38,3.39,12,0.42,303.00,2537.00,29550,20240703,-70.90,6550,20241210,31.30,12200,-29.51,20250214,6600,30.30,20250102,29550,-70.90,20240703,6550,31.30,20241210,2.92,N,450330,500,39 억,,145753,N,N,0,N,00,N
20250306,091232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8760,-60,5,-0.68,95566055,10856,14.42,8950,8980,8730,11460,6180,8820,8802.95,1.86,0,-694,9080,8950,8700,8570,8320,9015,8635,39,2640,500,5640,10,1,7836009,686,28.91,3.45,12,0.14,303.00,2537.00,29550,20240703,-70.36,6550,20241210,33.74,12200,-28.20,20250214,6600,32.73,20250102,29550,-70.36,20240703,6550,33.74,20241210,2.92,N,450330,500,39 억,,145753,N,N,0,N,00,N
20250305,161211,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8820,380,2,4.50,649459430,74762,102.42,8450,8830,8450,10970,5910,8440,8686.92,1.81,0,3769,8840,8640,8380,8180,7920,8510,8050,39,2530,500,5400,10,1,7836009,691,29.11,3.48,12,0.95,303.00,2537.00,29550,20240703,-70.15,6550,20241210,34.66,12200,-27.70,20250214,6600,33.64,20250102,29550,-70.15,20240703,6550,34.66,20241210,3.51,N,450330,500,39 억,,142113,N,N,0,N,00,N
20250305,151218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8810,370,2,4.38,599272020,69069,94.62,8450,8830,8450,10970,5910,8440,8676.43,1.81,0,4368,8840,8640,8380,8180,7920,8510,8050,39,2530,500,5400,10,1,7836009,690,29.08,3.47,12,0.88,303.00,2537.00,29550,20240703,-70.19,6550,20241210,34.50,12200,-27.79,20250214,6600,33.48,20250102,29550,-70.19,20240703,6550,34.50,20241210,3.51,N,450330,500,39 억,,142113,N,N,0,N,00,N
20250305,141218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8730,290,2,3.44,463474790,53573,73.39,8450,8760,8450,10970,5910,8440,8651.28,1.81,0,4096,8840,8640,8380,8180,7920,8510,8050,39,2530,500,5400,10,1,7836009,684,28.81,3.44,12,0.68,303.00,2537.00,29550,20240703,-70.46,6550,20241210,33.28,12200,-28.44,20250214,6600,32.27,20250102,29550,-70.46,20240703,6550,33.28,20241210,3.51,N,450330,500,39 억,,142113,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 161228 57 100.00 KOSDAQ 제약 N N N N N 8680 -140 5 -1.59 501280815 57645 76.59 8950 8980 8570 11460 6180 8820 8695.91 1.86 0 -5821 9080 8950 8700 8570 8320 9015 8635 39 2640 500 5640 10 1 7836009 680 28.65 3.42 12 0.74 303.00 2537.00 29550 20240703 -70.63 6550 20241210 32.52 12200 -28.85 20250214 6600 31.52 20250102 29550 -70.63 20240703 6550 32.52 20241210 2.92 N 450330 500 39 억 145753 N N 0 N 00 N
3 20250306 151229 57 100.00 KOSDAQ 제약 N N N N N 8710 -110 5 -1.25 485307900 55808 74.15 8950 8980 8570 11460 6180 8820 8695.87 1.86 0 -5568 9080 8950 8700 8570 8320 9015 8635 39 2640 500 5640 10 1 7836009 683 28.75 3.43 12 0.71 303.00 2537.00 29550 20240703 -70.52 6550 20241210 32.98 12200 -28.61 20250214 6600 31.97 20250102 29550 -70.52 20240703 6550 32.98 20241210 2.92 N 450330 500 39 억 145753 N N 0 N 00 N
4 20250306 141228 57 100.00 KOSDAQ 제약 N N N N N 8670 -150 5 -1.70 387894190 44646 59.32 8950 8980 8570 11460 6180 8820 8688.01 1.86 0 -10129 9080 8950 8700 8570 8320 9015 8635 39 2640 500 5640 10 1 7836009 679 28.61 3.42 12 0.57 303.00 2537.00 29550 20240703 -70.66 6550 20241210 32.37 12200 -28.93 20250214 6600 31.36 20250102 29550 -70.66 20240703 6550 32.37 20241210 2.92 N 450330 500 39 억 145753 N N 0 N 00 N
5 20250306 131228 57 100.00 KOSDAQ 제약 N N N N N 8660 -160 5 -1.81 370200450 42604 56.61 8950 8980 8570 11460 6180 8820 8689.12 1.86 0 -10396 9080 8950 8700 8570 8320 9015 8635 39 2640 500 5640 10 1 7836009 679 28.58 3.41 12 0.54 303.00 2537.00 29550 20240703 -70.69 6550 20241210 32.21 12200 -29.02 20250214 6600 31.21 20250102 29550 -70.69 20240703 6550 32.21 20241210 2.92 N 450330 500 39 억 145753 N N 0 N 00 N
6 20250306 121227 57 100.00 KOSDAQ 제약 N N N N N 8700 -120 5 -1.36 353238170 40646 54.01 8950 8980 8570 11460 6180 8820 8690.38 1.86 0 -10146 9080 8950 8700 8570 8320 9015 8635 39 2640 500 5640 10 1 7836009 682 28.71 3.43 12 0.52 303.00 2537.00 29550 20240703 -70.56 6550 20241210 32.82 12200 -28.69 20250214 6600 31.82 20250102 29550 -70.56 20240703 6550 32.82 20241210 2.92 N 450330 500 39 억 145753 N N 0 N 00 N
7 20250306 111224 57 100.00 KOSDAQ 제약 N N N N N 8770 -50 5 -0.57 339556620 39079 51.92 8950 8980 8570 11460 6180 8820 8688.75 1.86 0 -9693 9080 8950 8700 8570 8320 9015 8635 39 2640 500 5640 10 1 7836009 687 28.94 3.46 12 0.50 303.00 2537.00 29550 20240703 -70.32 6550 20241210 33.89 12200 -28.11 20250214 6600 32.88 20250102 29550 -70.32 20240703 6550 33.89 20241210 2.92 N 450330 500 39 억 145753 N N 0 N 00 N
8 20250306 101226 57 100.00 KOSDAQ 제약 N N N N N 8600 -220 5 -2.49 288920735 33240 44.17 8950 8980 8570 11460 6180 8820 8691.69 1.86 0 -9360 9080 8950 8700 8570 8320 9015 8635 39 2640 500 5640 10 1 7836009 674 28.38 3.39 12 0.42 303.00 2537.00 29550 20240703 -70.90 6550 20241210 31.30 12200 -29.51 20250214 6600 30.30 20250102 29550 -70.90 20240703 6550 31.30 20241210 2.92 N 450330 500 39 억 145753 N N 0 N 00 N
9 20250306 091232 57 100.00 KOSDAQ 제약 N N N N N 8760 -60 5 -0.68 95566055 10856 14.42 8950 8980 8730 11460 6180 8820 8802.95 1.86 0 -694 9080 8950 8700 8570 8320 9015 8635 39 2640 500 5640 10 1 7836009 686 28.91 3.45 12 0.14 303.00 2537.00 29550 20240703 -70.36 6550 20241210 33.74 12200 -28.20 20250214 6600 32.73 20250102 29550 -70.36 20240703 6550 33.74 20241210 2.92 N 450330 500 39 억 145753 N N 0 N 00 N
10 20250305 161211 57 100.00 KOSDAQ 제약 N N N N N 8820 380 2 4.50 649459430 74762 102.42 8450 8830 8450 10970 5910 8440 8686.92 1.81 0 3769 8840 8640 8380 8180 7920 8510 8050 39 2530 500 5400 10 1 7836009 691 29.11 3.48 12 0.95 303.00 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 3.51 N 450330 500 39 억 142113 N N 0 N 00 N
11 20250305 151218 57 100.00 KOSDAQ 제약 N N N N N 8810 370 2 4.38 599272020 69069 94.62 8450 8830 8450 10970 5910 8440 8676.43 1.81 0 4368 8840 8640 8380 8180 7920 8510 8050 39 2530 500 5400 10 1 7836009 690 29.08 3.47 12 0.88 303.00 2537.00 29550 20240703 -70.19 6550 20241210 34.50 12200 -27.79 20250214 6600 33.48 20250102 29550 -70.19 20240703 6550 34.50 20241210 3.51 N 450330 500 39 억 142113 N N 0 N 00 N
12 20250305 141218 57 100.00 KOSDAQ 제약 N N N N N 8730 290 2 3.44 463474790 53573 73.39 8450 8760 8450 10970 5910 8440 8651.28 1.81 0 4096 8840 8640 8380 8180 7920 8510 8050 39 2530 500 5400 10 1 7836009 684 28.81 3.44 12 0.68 303.00 2537.00 29550 20240703 -70.46 6550 20241210 33.28 12200 -28.44 20250214 6600 32.27 20250102 29550 -70.46 20240703 6550 33.28 20241210 3.51 N 450330 500 39 억 142113 N N 0 N 00 N