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
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
20250318,160518,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3990,-55,5,-1.36,255744849,63707,70.47,4050,4075,3990,5250,2835,4045,4014.55,3.68,0,-1992,4178,4111,4053,3986,3928,4082,3957,171,1205,500,2910,5,1,34150762,1363,-52.50,1.34,12,0.19,-76.00,2984.00,8220,20240320,-51.46,3810,20250307,4.72,6060,-34.16,20250114,3810,4.72,20250307,8220,-51.46,20240320,3810,4.72,20250307,2.79,N,048530,500,170 억,,1255397,N,N,0,N,00,N
20250318,150521,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4020,-25,5,-0.62,199914604,49741,55.02,4050,4075,4000,5250,2835,4045,4019.11,3.68,0,-2014,4178,4111,4053,3986,3928,4082,3957,171,1205,500,2910,5,1,34150762,1373,-52.89,1.35,12,0.15,-76.00,2984.00,8220,20240320,-51.09,3810,20250307,5.51,6060,-33.66,20250114,3810,5.51,20250307,8220,-51.09,20240320,3810,5.51,20250307,2.79,N,048530,500,170 억,,1255397,N,N,0,N,00,N
20250318,140520,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4000,-45,5,-1.11,133673364,33239,36.77,4050,4075,4000,5250,2835,4045,4021.58,3.68,0,-2412,4178,4111,4053,3986,3928,4082,3957,171,1205,500,2910,5,1,34150762,1366,-52.63,1.34,12,0.10,-76.00,2984.00,8220,20240320,-51.34,3810,20250307,4.99,6060,-33.99,20250114,3810,4.99,20250307,8220,-51.34,20240320,3810,4.99,20250307,2.79,N,048530,500,170 억,,1255397,N,N,0,N,00,N
20250318,130519,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4025,-20,5,-0.49,112189154,27894,30.85,4050,4075,4000,5250,2835,4045,4021.98,3.68,0,226,4178,4111,4053,3986,3928,4082,3957,171,1205,500,2910,5,1,34150762,1375,-52.96,1.35,12,0.08,-76.00,2984.00,8220,20240320,-51.03,3810,20250307,5.64,6060,-33.58,20250114,3810,5.64,20250307,8220,-51.03,20240320,3810,5.64,20250307,2.79,N,048530,500,170 억,,1255397,N,N,0,N,00,N
20250318,120519,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4010,-35,5,-0.87,82538464,20498,22.67,4050,4075,4000,5250,2835,4045,4026.66,3.68,0,2425,4178,4111,4053,3986,3928,4082,3957,171,1205,500,2910,5,1,34150762,1369,-52.76,1.34,12,0.06,-76.00,2984.00,8220,20240320,-51.22,3810,20250307,5.25,6060,-33.83,20250114,3810,5.25,20250307,8220,-51.22,20240320,3810,5.25,20250307,2.79,N,048530,500,170 억,,1255397,N,N,0,N,00,N
20250318,110518,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4035,-10,5,-0.25,62362624,15465,17.11,4050,4075,4005,5250,2835,4045,4032.50,3.68,0,3759,4178,4111,4053,3986,3928,4082,3957,171,1205,500,2910,5,1,34150762,1378,-53.09,1.35,12,0.05,-76.00,2984.00,8220,20240320,-50.91,3810,20250307,5.91,6060,-33.42,20250114,3810,5.91,20250307,8220,-50.91,20240320,3810,5.91,20250307,2.79,N,048530,500,170 억,,1255397,N,N,0,N,00,N
20250318,100519,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4055,10,2,0.25,36601114,9052,10.01,4050,4075,4005,5250,2835,4045,4043.43,3.68,0,3078,4178,4111,4053,3986,3928,4082,3957,171,1205,500,2910,5,1,34150762,1385,-53.36,1.36,12,0.03,-76.00,2984.00,8220,20240320,-50.67,3810,20250307,6.43,6060,-33.09,20250114,3810,6.43,20250307,8220,-50.67,20240320,3810,6.43,20250307,2.79,N,048530,500,170 억,,1255397,N,N,0,N,00,N
20250318,090521,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4060,15,2,0.37,6139880,1517,1.68,4050,4075,4005,5250,2835,4045,4047.38,3.68,0,413,4178,4111,4053,3986,3928,4082,3957,171,1205,500,2910,5,1,34150762,1387,-53.42,1.36,12,0.00,-76.00,2984.00,8220,20240320,-50.61,3810,20250307,6.56,6060,-33.00,20250114,3810,6.56,20250307,8220,-50.61,20240320,3810,6.56,20250307,2.79,N,048530,500,170 억,,1255397,N,N,0,N,00,N
20250317,160518,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4045,-45,5,-1.10,365289265,90341,81.54,4065,4120,3995,5310,2865,4090,4043.45,3.80,0,-23826,4196,4142,4096,4042,3996,4170,4070,171,1220,500,2940,5,1,34150762,1381,-53.22,1.36,12,0.26,-76.00,2984.00,8220,20240320,-50.79,3810,20250307,6.17,6060,-33.25,20250114,3810,6.17,20250307,8220,-50.79,20240320,3810,6.17,20250307,2.78,N,048530,500,170 억,,1298139,N,N,1,N,00,N
20250317,150517,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4050,-40,5,-0.98,343810260,85040,76.76,4065,4120,3995,5310,2865,4090,4042.92,3.80,0,-23644,4196,4142,4096,4042,3996,4170,4070,171,1220,500,2940,5,1,34150762,1383,-53.29,1.36,12,0.25,-76.00,2984.00,8220,20240320,-50.73,3810,20250307,6.30,6060,-33.17,20250114,3810,6.30,20250307,8220,-50.73,20240320,3810,6.30,20250307,2.78,N,048530,500,170 억,,1298139,N,N,1,N,00,N
20250317,140518,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4045,-45,5,-1.10,313490505,77520,69.97,4065,4120,3995,5310,2865,4090,4044.00,3.80,0,-22967,4196,4142,4096,4042,3996,4170,4070,171,1220,500,2940,5,1,34150762,1381,-53.22,1.36,12,0.23,-76.00,2984.00,8220,20240320,-50.79,3810,20250307,6.17,6060,-33.25,20250114,3810,6.17,20250307,8220,-50.79,20240320,3810,6.17,20250307,2.78,N,048530,500,170 억,,1298139,N,N,1,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 160518 55 40.00 KOSDAQ 제약 N N N Y 40 N 3990 -55 5 -1.36 255744849 63707 70.47 4050 4075 3990 5250 2835 4045 4014.55 3.68 0 -1992 4178 4111 4053 3986 3928 4082 3957 171 1205 500 2910 5 1 34150762 1363 -52.50 1.34 12 0.19 -76.00 2984.00 8220 20240320 -51.46 3810 20250307 4.72 6060 -34.16 20250114 3810 4.72 20250307 8220 -51.46 20240320 3810 4.72 20250307 2.79 N 048530 500 170 억 1255397 N N 0 N 00 N
3 20250318 150521 55 40.00 KOSDAQ 제약 N N N Y 40 N 4020 -25 5 -0.62 199914604 49741 55.02 4050 4075 4000 5250 2835 4045 4019.11 3.68 0 -2014 4178 4111 4053 3986 3928 4082 3957 171 1205 500 2910 5 1 34150762 1373 -52.89 1.35 12 0.15 -76.00 2984.00 8220 20240320 -51.09 3810 20250307 5.51 6060 -33.66 20250114 3810 5.51 20250307 8220 -51.09 20240320 3810 5.51 20250307 2.79 N 048530 500 170 억 1255397 N N 0 N 00 N
4 20250318 140520 55 40.00 KOSDAQ 제약 N N N Y 40 N 4000 -45 5 -1.11 133673364 33239 36.77 4050 4075 4000 5250 2835 4045 4021.58 3.68 0 -2412 4178 4111 4053 3986 3928 4082 3957 171 1205 500 2910 5 1 34150762 1366 -52.63 1.34 12 0.10 -76.00 2984.00 8220 20240320 -51.34 3810 20250307 4.99 6060 -33.99 20250114 3810 4.99 20250307 8220 -51.34 20240320 3810 4.99 20250307 2.79 N 048530 500 170 억 1255397 N N 0 N 00 N
5 20250318 130519 55 40.00 KOSDAQ 제약 N N N Y 40 N 4025 -20 5 -0.49 112189154 27894 30.85 4050 4075 4000 5250 2835 4045 4021.98 3.68 0 226 4178 4111 4053 3986 3928 4082 3957 171 1205 500 2910 5 1 34150762 1375 -52.96 1.35 12 0.08 -76.00 2984.00 8220 20240320 -51.03 3810 20250307 5.64 6060 -33.58 20250114 3810 5.64 20250307 8220 -51.03 20240320 3810 5.64 20250307 2.79 N 048530 500 170 억 1255397 N N 0 N 00 N
6 20250318 120519 55 40.00 KOSDAQ 제약 N N N Y 40 N 4010 -35 5 -0.87 82538464 20498 22.67 4050 4075 4000 5250 2835 4045 4026.66 3.68 0 2425 4178 4111 4053 3986 3928 4082 3957 171 1205 500 2910 5 1 34150762 1369 -52.76 1.34 12 0.06 -76.00 2984.00 8220 20240320 -51.22 3810 20250307 5.25 6060 -33.83 20250114 3810 5.25 20250307 8220 -51.22 20240320 3810 5.25 20250307 2.79 N 048530 500 170 억 1255397 N N 0 N 00 N
7 20250318 110518 55 40.00 KOSDAQ 제약 N N N Y 40 N 4035 -10 5 -0.25 62362624 15465 17.11 4050 4075 4005 5250 2835 4045 4032.50 3.68 0 3759 4178 4111 4053 3986 3928 4082 3957 171 1205 500 2910 5 1 34150762 1378 -53.09 1.35 12 0.05 -76.00 2984.00 8220 20240320 -50.91 3810 20250307 5.91 6060 -33.42 20250114 3810 5.91 20250307 8220 -50.91 20240320 3810 5.91 20250307 2.79 N 048530 500 170 억 1255397 N N 0 N 00 N
8 20250318 100519 55 40.00 KOSDAQ 제약 N N N Y 40 N 4055 10 2 0.25 36601114 9052 10.01 4050 4075 4005 5250 2835 4045 4043.43 3.68 0 3078 4178 4111 4053 3986 3928 4082 3957 171 1205 500 2910 5 1 34150762 1385 -53.36 1.36 12 0.03 -76.00 2984.00 8220 20240320 -50.67 3810 20250307 6.43 6060 -33.09 20250114 3810 6.43 20250307 8220 -50.67 20240320 3810 6.43 20250307 2.79 N 048530 500 170 억 1255397 N N 0 N 00 N
9 20250318 090521 55 40.00 KOSDAQ 제약 N N N Y 40 N 4060 15 2 0.37 6139880 1517 1.68 4050 4075 4005 5250 2835 4045 4047.38 3.68 0 413 4178 4111 4053 3986 3928 4082 3957 171 1205 500 2910 5 1 34150762 1387 -53.42 1.36 12 0.00 -76.00 2984.00 8220 20240320 -50.61 3810 20250307 6.56 6060 -33.00 20250114 3810 6.56 20250307 8220 -50.61 20240320 3810 6.56 20250307 2.79 N 048530 500 170 억 1255397 N N 0 N 00 N
10 20250317 160518 55 40.00 KOSDAQ 제약 N N N Y 40 N 4045 -45 5 -1.10 365289265 90341 81.54 4065 4120 3995 5310 2865 4090 4043.45 3.80 0 -23826 4196 4142 4096 4042 3996 4170 4070 171 1220 500 2940 5 1 34150762 1381 -53.22 1.36 12 0.26 -76.00 2984.00 8220 20240320 -50.79 3810 20250307 6.17 6060 -33.25 20250114 3810 6.17 20250307 8220 -50.79 20240320 3810 6.17 20250307 2.78 N 048530 500 170 억 1298139 N N 1 N 00 N
11 20250317 150517 55 40.00 KOSDAQ 제약 N N N Y 40 N 4050 -40 5 -0.98 343810260 85040 76.76 4065 4120 3995 5310 2865 4090 4042.92 3.80 0 -23644 4196 4142 4096 4042 3996 4170 4070 171 1220 500 2940 5 1 34150762 1383 -53.29 1.36 12 0.25 -76.00 2984.00 8220 20240320 -50.73 3810 20250307 6.30 6060 -33.17 20250114 3810 6.30 20250307 8220 -50.73 20240320 3810 6.30 20250307 2.78 N 048530 500 170 억 1298139 N N 1 N 00 N
12 20250317 140518 55 40.00 KOSDAQ 제약 N N N Y 40 N 4045 -45 5 -1.10 313490505 77520 69.97 4065 4120 3995 5310 2865 4090 4044.00 3.80 0 -22967 4196 4142 4096 4042 3996 4170 4070 171 1220 500 2940 5 1 34150762 1381 -53.22 1.36 12 0.23 -76.00 2984.00 8220 20240320 -50.79 3810 20250307 6.17 6060 -33.25 20250114 3810 6.17 20250307 8220 -50.79 20240320 3810 6.17 20250307 2.78 N 048530 500 170 억 1298139 N N 1 N 00 N