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
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
20250313,161300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8900,80,2,0.91,1453387545,159157,193.28,8850,9420,8800,11460,6180,8820,9132.26,2.09,0,-3497,9246,9032,8746,8532,8246,9140,8640,39,2640,500,5640,10,1,7836009,697,29.37,3.51,12,2.03,303.00,2537.00,29550,20240703,-69.88,6550,20241210,35.88,12200,-27.05,20250214,6600,34.85,20250102,29550,-69.88,20240703,6550,35.88,20241210,2.72,N,450330,500,39 억,,163473,N,N,0,N,00,N
20250313,151301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8900,80,2,0.91,1430260275,156557,190.12,8850,9420,8800,11460,6180,8820,9135.72,2.09,0,-3105,9246,9032,8746,8532,8246,9140,8640,39,2640,500,5640,10,1,7836009,697,29.37,3.51,12,2.00,303.00,2537.00,29550,20240703,-69.88,6550,20241210,35.88,12200,-27.05,20250214,6600,34.85,20250102,29550,-69.88,20240703,6550,35.88,20241210,2.72,N,450330,500,39 억,,163473,N,N,0,N,00,N
20250313,141303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8940,120,2,1.36,1276933040,139275,169.13,8850,9420,8850,11460,6180,8820,9168.43,2.09,0,-7734,9246,9032,8746,8532,8246,9140,8640,39,2640,500,5640,10,1,7836009,701,29.50,3.52,12,1.78,303.00,2537.00,29550,20240703,-69.75,6550,20241210,36.49,12200,-26.72,20250214,6600,35.45,20250102,29550,-69.75,20240703,6550,36.49,20241210,2.72,N,450330,500,39 억,,163473,N,N,0,N,00,N
20250313,131301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8980,160,2,1.81,1222437700,133196,161.75,8850,9420,8850,11460,6180,8820,9177.74,2.09,0,-6137,9246,9032,8746,8532,8246,9140,8640,39,2640,500,5640,10,1,7836009,704,29.64,3.54,12,1.70,303.00,2537.00,29550,20240703,-69.61,6550,20241210,37.10,12200,-26.39,20250214,6600,36.06,20250102,29550,-69.61,20240703,6550,37.10,20241210,2.72,N,450330,500,39 억,,163473,N,N,0,N,00,N
20250313,121301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9030,210,2,2.38,1185915770,129152,156.84,8850,9420,8850,11460,6180,8820,9182.33,2.09,0,-5177,9246,9032,8746,8532,8246,9140,8640,39,2640,500,5640,10,1,7836009,708,29.80,3.56,12,1.65,303.00,2537.00,29550,20240703,-69.44,6550,20241210,37.86,12200,-25.98,20250214,6600,36.82,20250102,29550,-69.44,20240703,6550,37.86,20241210,2.72,N,450330,500,39 억,,163473,N,N,0,N,00,N
20250313,111304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9200,380,2,4.31,1016487585,110453,134.13,8850,9420,8850,11460,6180,8820,9202.90,2.09,0,-4868,9246,9032,8746,8532,8246,9140,8640,39,2640,500,5640,10,1,7836009,721,30.36,3.63,12,1.41,303.00,2537.00,29550,20240703,-68.87,6550,20241210,40.46,12200,-24.59,20250214,6600,39.39,20250102,29550,-68.87,20240703,6550,40.46,20241210,2.72,N,450330,500,39 억,,163473,N,N,0,N,00,N
20250313,101300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9220,400,2,4.54,910802560,98959,120.17,8850,9420,8850,11460,6180,8820,9203.84,2.09,0,-1286,9246,9032,8746,8532,8246,9140,8640,39,2640,500,5640,10,1,7836009,722,30.43,3.63,12,1.26,303.00,2537.00,29550,20240703,-68.80,6550,20241210,40.76,12200,-24.43,20250214,6600,39.70,20250102,29550,-68.80,20240703,6550,40.76,20241210,2.72,N,450330,500,39 억,,163473,N,N,0,N,00,N
20250313,091304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9090,270,2,3.06,162928460,18035,21.90,8850,9100,8850,11460,6180,8820,9034.01,2.09,0,138,9246,9032,8746,8532,8246,9140,8640,39,2640,500,5640,10,1,7836009,712,30.00,3.58,12,0.23,303.00,2537.00,29550,20240703,-69.24,6550,20241210,38.78,12200,-25.49,20250214,6600,37.73,20250102,29550,-69.24,20240703,6550,38.78,20241210,2.72,N,450330,500,39 억,,163473,N,N,0,N,00,N
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
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 161300 57 100.00 KOSDAQ 제약 N N N N N 8900 80 2 0.91 1453387545 159157 193.28 8850 9420 8800 11460 6180 8820 9132.26 2.09 0 -3497 9246 9032 8746 8532 8246 9140 8640 39 2640 500 5640 10 1 7836009 697 29.37 3.51 12 2.03 303.00 2537.00 29550 20240703 -69.88 6550 20241210 35.88 12200 -27.05 20250214 6600 34.85 20250102 29550 -69.88 20240703 6550 35.88 20241210 2.72 N 450330 500 39 억 163473 N N 0 N 00 N
3 20250313 151301 57 100.00 KOSDAQ 제약 N N N N N 8900 80 2 0.91 1430260275 156557 190.12 8850 9420 8800 11460 6180 8820 9135.72 2.09 0 -3105 9246 9032 8746 8532 8246 9140 8640 39 2640 500 5640 10 1 7836009 697 29.37 3.51 12 2.00 303.00 2537.00 29550 20240703 -69.88 6550 20241210 35.88 12200 -27.05 20250214 6600 34.85 20250102 29550 -69.88 20240703 6550 35.88 20241210 2.72 N 450330 500 39 억 163473 N N 0 N 00 N
4 20250313 141303 57 100.00 KOSDAQ 제약 N N N N N 8940 120 2 1.36 1276933040 139275 169.13 8850 9420 8850 11460 6180 8820 9168.43 2.09 0 -7734 9246 9032 8746 8532 8246 9140 8640 39 2640 500 5640 10 1 7836009 701 29.50 3.52 12 1.78 303.00 2537.00 29550 20240703 -69.75 6550 20241210 36.49 12200 -26.72 20250214 6600 35.45 20250102 29550 -69.75 20240703 6550 36.49 20241210 2.72 N 450330 500 39 억 163473 N N 0 N 00 N
5 20250313 131301 57 100.00 KOSDAQ 제약 N N N N N 8980 160 2 1.81 1222437700 133196 161.75 8850 9420 8850 11460 6180 8820 9177.74 2.09 0 -6137 9246 9032 8746 8532 8246 9140 8640 39 2640 500 5640 10 1 7836009 704 29.64 3.54 12 1.70 303.00 2537.00 29550 20240703 -69.61 6550 20241210 37.10 12200 -26.39 20250214 6600 36.06 20250102 29550 -69.61 20240703 6550 37.10 20241210 2.72 N 450330 500 39 억 163473 N N 0 N 00 N
6 20250313 121301 57 100.00 KOSDAQ 제약 N N N N N 9030 210 2 2.38 1185915770 129152 156.84 8850 9420 8850 11460 6180 8820 9182.33 2.09 0 -5177 9246 9032 8746 8532 8246 9140 8640 39 2640 500 5640 10 1 7836009 708 29.80 3.56 12 1.65 303.00 2537.00 29550 20240703 -69.44 6550 20241210 37.86 12200 -25.98 20250214 6600 36.82 20250102 29550 -69.44 20240703 6550 37.86 20241210 2.72 N 450330 500 39 억 163473 N N 0 N 00 N
7 20250313 111304 57 100.00 KOSDAQ 제약 N N N N N 9200 380 2 4.31 1016487585 110453 134.13 8850 9420 8850 11460 6180 8820 9202.90 2.09 0 -4868 9246 9032 8746 8532 8246 9140 8640 39 2640 500 5640 10 1 7836009 721 30.36 3.63 12 1.41 303.00 2537.00 29550 20240703 -68.87 6550 20241210 40.46 12200 -24.59 20250214 6600 39.39 20250102 29550 -68.87 20240703 6550 40.46 20241210 2.72 N 450330 500 39 억 163473 N N 0 N 00 N
8 20250313 101300 57 100.00 KOSDAQ 제약 N N N N N 9220 400 2 4.54 910802560 98959 120.17 8850 9420 8850 11460 6180 8820 9203.84 2.09 0 -1286 9246 9032 8746 8532 8246 9140 8640 39 2640 500 5640 10 1 7836009 722 30.43 3.63 12 1.26 303.00 2537.00 29550 20240703 -68.80 6550 20241210 40.76 12200 -24.43 20250214 6600 39.70 20250102 29550 -68.80 20240703 6550 40.76 20241210 2.72 N 450330 500 39 억 163473 N N 0 N 00 N
9 20250313 091304 57 100.00 KOSDAQ 제약 N N N N N 9090 270 2 3.06 162928460 18035 21.90 8850 9100 8850 11460 6180 8820 9034.01 2.09 0 138 9246 9032 8746 8532 8246 9140 8640 39 2640 500 5640 10 1 7836009 712 30.00 3.58 12 0.23 303.00 2537.00 29550 20240703 -69.24 6550 20241210 38.78 12200 -25.49 20250214 6600 37.73 20250102 29550 -69.24 20240703 6550 38.78 20241210 2.72 N 450330 500 39 억 163473 N N 0 N 00 N
10 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
11 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
12 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