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
048530/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
20250312,160511,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4080,50,2,1.24,244214337,59948,101.53,4005,4125,4005,5230,2825,4030,4073.78,3.64,0,-9530,4213,4121,3998,3906,3783,4167,3952,171,1200,500,2900,5,1,34150762,1393,-14.37,1.29,12,0.18,-284.00,3154.00,8220,20240320,-50.36,3810,20250307,7.09,6060,-32.67,20250114,3810,7.09,20250307,8220,-50.36,20240320,3810,7.09,20250307,2.88,N,048530,500,170 억,,1241880,N,N,0,N,00,N
20250312,150511,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4075,45,2,1.12,222781845,54675,92.60,4005,4125,4005,5230,2825,4030,4074.66,3.64,0,-9801,4213,4121,3998,3906,3783,4167,3952,171,1200,500,2900,5,1,34150762,1392,-14.35,1.29,12,0.16,-284.00,3154.00,8220,20240320,-50.43,3810,20250307,6.96,6060,-32.76,20250114,3810,6.96,20250307,8220,-50.43,20240320,3810,6.96,20250307,2.88,N,048530,500,170 억,,1241880,N,N,0,N,00,N
20250312,140510,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4065,35,2,0.87,197867280,48541,82.21,4005,4125,4005,5230,2825,4030,4076.30,3.64,0,-9042,4213,4121,3998,3906,3783,4167,3952,171,1200,500,2900,5,1,34150762,1388,-14.31,1.29,12,0.14,-284.00,3154.00,8220,20240320,-50.55,3810,20250307,6.69,6060,-32.92,20250114,3810,6.69,20250307,8220,-50.55,20240320,3810,6.69,20250307,2.88,N,048530,500,170 억,,1241880,N,N,0,N,00,N
20250312,130511,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4065,35,2,0.87,174764150,42853,72.58,4005,4125,4005,5230,2825,4030,4078.24,3.64,0,-5808,4213,4121,3998,3906,3783,4167,3952,171,1200,500,2900,5,1,34150762,1388,-14.31,1.29,12,0.13,-284.00,3154.00,8220,20240320,-50.55,3810,20250307,6.69,6060,-32.92,20250114,3810,6.69,20250307,8220,-50.55,20240320,3810,6.69,20250307,2.88,N,048530,500,170 억,,1241880,N,N,0,N,00,N
20250312,120512,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4075,45,2,1.12,158968530,38966,66.00,4005,4125,4005,5230,2825,4030,4079.69,3.64,0,-4821,4213,4121,3998,3906,3783,4167,3952,171,1200,500,2900,5,1,34150762,1392,-14.35,1.29,12,0.11,-284.00,3154.00,8220,20240320,-50.43,3810,20250307,6.96,6060,-32.76,20250114,3810,6.96,20250307,8220,-50.43,20240320,3810,6.96,20250307,2.88,N,048530,500,170 억,,1241880,N,N,0,N,00,N
20250312,110508,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4080,50,2,1.24,144841685,35489,60.11,4005,4125,4005,5230,2825,4030,4081.33,3.64,0,-1694,4213,4121,3998,3906,3783,4167,3952,171,1200,500,2900,5,1,34150762,1393,-14.37,1.29,12,0.10,-284.00,3154.00,8220,20240320,-50.36,3810,20250307,7.09,6060,-32.67,20250114,3810,7.09,20250307,8220,-50.36,20240320,3810,7.09,20250307,2.88,N,048530,500,170 억,,1241880,N,N,0,N,00,N
20250312,100511,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4050,20,2,0.50,101544480,24838,42.07,4005,4125,4005,5230,2825,4030,4088.29,3.64,0,2798,4213,4121,3998,3906,3783,4167,3952,171,1200,500,2900,5,1,34150762,1383,-14.26,1.28,12,0.07,-284.00,3154.00,8220,20240320,-50.73,3810,20250307,6.30,6060,-33.17,20250114,3810,6.30,20250307,8220,-50.73,20240320,3810,6.30,20250307,2.88,N,048530,500,170 억,,1241880,N,N,0,N,00,N
20250312,090512,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4060,30,2,0.74,5273855,1304,2.21,4005,4095,4005,5230,2825,4030,4044.48,3.64,0,-234,4213,4121,3998,3906,3783,4167,3952,171,1200,500,2900,5,1,34150762,1387,-14.30,1.29,12,0.00,-284.00,3154.00,8220,20240320,-50.61,3810,20250307,6.56,6060,-33.00,20250114,3810,6.56,20250307,8220,-50.61,20240320,3810,6.56,20250307,2.88,N,048530,500,170 억,,1241880,N,N,0,N,00,N
20250311,160506,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4030,40,2,1.00,234557074,58784,29.00,3905,4090,3875,5180,2795,3990,3990.15,3.61,0,-840,4200,4095,3995,3890,3790,4147,3942,171,1190,500,2870,5,1,34150762,1376,-14.19,1.28,12,0.17,-284.00,3154.00,8220,20240320,-50.97,3810,20250307,5.77,6060,-33.50,20250114,3810,5.77,20250307,8220,-50.97,20240320,3810,5.77,20250307,2.86,N,048530,500,170 억,,1232614,N,N,0,N,00,N
20250311,150508,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4020,30,2,0.75,203889789,51151,25.24,3905,4090,3875,5180,2795,3990,3986.04,3.61,0,-2837,4200,4095,3995,3890,3790,4147,3942,171,1190,500,2870,5,1,34150762,1373,-14.15,1.27,12,0.15,-284.00,3154.00,8220,20240320,-51.09,3810,20250307,5.51,6060,-33.66,20250114,3810,5.51,20250307,8220,-51.09,20240320,3810,5.51,20250307,2.86,N,048530,500,170 억,,1232614,N,N,0,N,00,N
20250311,140509,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4045,55,2,1.38,176113560,44249,21.83,3905,4090,3875,5180,2795,3990,3980.06,3.61,0,-2812,4200,4095,3995,3890,3790,4147,3942,171,1190,500,2870,5,1,34150762,1381,-14.24,1.28,12,0.13,-284.00,3154.00,8220,20240320,-50.79,3810,20250307,6.17,6060,-33.25,20250114,3810,6.17,20250307,8220,-50.79,20240320,3810,6.17,20250307,2.86,N,048530,500,170 억,,1232614,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 160511 55 40.00 KOSDAQ 제약 N N N Y 40 N 4080 50 2 1.24 244214337 59948 101.53 4005 4125 4005 5230 2825 4030 4073.78 3.64 0 -9530 4213 4121 3998 3906 3783 4167 3952 171 1200 500 2900 5 1 34150762 1393 -14.37 1.29 12 0.18 -284.00 3154.00 8220 20240320 -50.36 3810 20250307 7.09 6060 -32.67 20250114 3810 7.09 20250307 8220 -50.36 20240320 3810 7.09 20250307 2.88 N 048530 500 170 억 1241880 N N 0 N 00 N
3 20250312 150511 55 40.00 KOSDAQ 제약 N N N Y 40 N 4075 45 2 1.12 222781845 54675 92.60 4005 4125 4005 5230 2825 4030 4074.66 3.64 0 -9801 4213 4121 3998 3906 3783 4167 3952 171 1200 500 2900 5 1 34150762 1392 -14.35 1.29 12 0.16 -284.00 3154.00 8220 20240320 -50.43 3810 20250307 6.96 6060 -32.76 20250114 3810 6.96 20250307 8220 -50.43 20240320 3810 6.96 20250307 2.88 N 048530 500 170 억 1241880 N N 0 N 00 N
4 20250312 140510 55 40.00 KOSDAQ 제약 N N N Y 40 N 4065 35 2 0.87 197867280 48541 82.21 4005 4125 4005 5230 2825 4030 4076.30 3.64 0 -9042 4213 4121 3998 3906 3783 4167 3952 171 1200 500 2900 5 1 34150762 1388 -14.31 1.29 12 0.14 -284.00 3154.00 8220 20240320 -50.55 3810 20250307 6.69 6060 -32.92 20250114 3810 6.69 20250307 8220 -50.55 20240320 3810 6.69 20250307 2.88 N 048530 500 170 억 1241880 N N 0 N 00 N
5 20250312 130511 55 40.00 KOSDAQ 제약 N N N Y 40 N 4065 35 2 0.87 174764150 42853 72.58 4005 4125 4005 5230 2825 4030 4078.24 3.64 0 -5808 4213 4121 3998 3906 3783 4167 3952 171 1200 500 2900 5 1 34150762 1388 -14.31 1.29 12 0.13 -284.00 3154.00 8220 20240320 -50.55 3810 20250307 6.69 6060 -32.92 20250114 3810 6.69 20250307 8220 -50.55 20240320 3810 6.69 20250307 2.88 N 048530 500 170 억 1241880 N N 0 N 00 N
6 20250312 120512 55 40.00 KOSDAQ 제약 N N N Y 40 N 4075 45 2 1.12 158968530 38966 66.00 4005 4125 4005 5230 2825 4030 4079.69 3.64 0 -4821 4213 4121 3998 3906 3783 4167 3952 171 1200 500 2900 5 1 34150762 1392 -14.35 1.29 12 0.11 -284.00 3154.00 8220 20240320 -50.43 3810 20250307 6.96 6060 -32.76 20250114 3810 6.96 20250307 8220 -50.43 20240320 3810 6.96 20250307 2.88 N 048530 500 170 억 1241880 N N 0 N 00 N
7 20250312 110508 55 40.00 KOSDAQ 제약 N N N Y 40 N 4080 50 2 1.24 144841685 35489 60.11 4005 4125 4005 5230 2825 4030 4081.33 3.64 0 -1694 4213 4121 3998 3906 3783 4167 3952 171 1200 500 2900 5 1 34150762 1393 -14.37 1.29 12 0.10 -284.00 3154.00 8220 20240320 -50.36 3810 20250307 7.09 6060 -32.67 20250114 3810 7.09 20250307 8220 -50.36 20240320 3810 7.09 20250307 2.88 N 048530 500 170 억 1241880 N N 0 N 00 N
8 20250312 100511 55 40.00 KOSDAQ 제약 N N N Y 40 N 4050 20 2 0.50 101544480 24838 42.07 4005 4125 4005 5230 2825 4030 4088.29 3.64 0 2798 4213 4121 3998 3906 3783 4167 3952 171 1200 500 2900 5 1 34150762 1383 -14.26 1.28 12 0.07 -284.00 3154.00 8220 20240320 -50.73 3810 20250307 6.30 6060 -33.17 20250114 3810 6.30 20250307 8220 -50.73 20240320 3810 6.30 20250307 2.88 N 048530 500 170 억 1241880 N N 0 N 00 N
9 20250312 090512 55 40.00 KOSDAQ 제약 N N N Y 40 N 4060 30 2 0.74 5273855 1304 2.21 4005 4095 4005 5230 2825 4030 4044.48 3.64 0 -234 4213 4121 3998 3906 3783 4167 3952 171 1200 500 2900 5 1 34150762 1387 -14.30 1.29 12 0.00 -284.00 3154.00 8220 20240320 -50.61 3810 20250307 6.56 6060 -33.00 20250114 3810 6.56 20250307 8220 -50.61 20240320 3810 6.56 20250307 2.88 N 048530 500 170 억 1241880 N N 0 N 00 N
10 20250311 160506 55 40.00 KOSDAQ 제약 N N N Y 40 N 4030 40 2 1.00 234557074 58784 29.00 3905 4090 3875 5180 2795 3990 3990.15 3.61 0 -840 4200 4095 3995 3890 3790 4147 3942 171 1190 500 2870 5 1 34150762 1376 -14.19 1.28 12 0.17 -284.00 3154.00 8220 20240320 -50.97 3810 20250307 5.77 6060 -33.50 20250114 3810 5.77 20250307 8220 -50.97 20240320 3810 5.77 20250307 2.86 N 048530 500 170 억 1232614 N N 0 N 00 N
11 20250311 150508 55 40.00 KOSDAQ 제약 N N N Y 40 N 4020 30 2 0.75 203889789 51151 25.24 3905 4090 3875 5180 2795 3990 3986.04 3.61 0 -2837 4200 4095 3995 3890 3790 4147 3942 171 1190 500 2870 5 1 34150762 1373 -14.15 1.27 12 0.15 -284.00 3154.00 8220 20240320 -51.09 3810 20250307 5.51 6060 -33.66 20250114 3810 5.51 20250307 8220 -51.09 20240320 3810 5.51 20250307 2.86 N 048530 500 170 억 1232614 N N 0 N 00 N
12 20250311 140509 55 40.00 KOSDAQ 제약 N N N Y 40 N 4045 55 2 1.38 176113560 44249 21.83 3905 4090 3875 5180 2795 3990 3980.06 3.61 0 -2812 4200 4095 3995 3890 3790 4147 3942 171 1190 500 2870 5 1 34150762 1381 -14.24 1.28 12 0.13 -284.00 3154.00 8220 20240320 -50.79 3810 20250307 6.17 6060 -33.25 20250114 3810 6.17 20250307 8220 -50.79 20240320 3810 6.17 20250307 2.86 N 048530 500 170 억 1232614 N N 0 N 00 N