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
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
20250306,160502,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4030,30,2,0.75,407173979,101168,83.97,4005,4070,3990,5200,2800,4000,4024.73,3.60,0,18728,4093,4046,4018,3971,3943,4037,3962,171,1200,500,2880,5,1,34150762,1376,-14.19,1.28,12,0.30,-284.00,3154.00,8220,20240320,-50.97,3990,20250306,1.00,6060,-33.50,20250114,3990,1.00,20250306,8220,-50.97,20240320,3990,1.00,20250306,2.91,N,048530,500,170 억,,1229704,N,N,14,N,00,N
20250306,150502,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4040,40,2,1.00,378333024,94020,78.04,4005,4070,3990,5200,2800,4000,4023.96,3.60,0,17412,4093,4046,4018,3971,3943,4037,3962,171,1200,500,2880,5,1,34150762,1380,-14.23,1.28,12,0.28,-284.00,3154.00,8220,20240320,-50.85,3990,20250306,1.25,6060,-33.33,20250114,3990,1.25,20250306,8220,-50.85,20240320,3990,1.25,20250306,2.91,N,048530,500,170 억,,1229704,N,N,0,N,00,N
20250306,140501,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4045,45,2,1.12,355170169,88289,73.28,4005,4070,3990,5200,2800,4000,4022.81,3.60,0,14645,4093,4046,4018,3971,3943,4037,3962,171,1200,500,2880,5,1,34150762,1381,-14.24,1.28,12,0.26,-284.00,3154.00,8220,20240320,-50.79,3990,20250306,1.38,6060,-33.25,20250114,3990,1.38,20250306,8220,-50.79,20240320,3990,1.38,20250306,2.91,N,048530,500,170 억,,1229704,N,N,0,N,00,N
20250306,130501,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4065,65,2,1.62,320952517,79842,66.27,4005,4070,3990,5200,2800,4000,4019.85,3.60,0,10199,4093,4046,4018,3971,3943,4037,3962,171,1200,500,2880,5,1,34150762,1388,-14.31,1.29,12,0.23,-284.00,3154.00,8220,20240320,-50.55,3990,20250306,1.88,6060,-32.92,20250114,3990,1.88,20250306,8220,-50.55,20240320,3990,1.88,20250306,2.91,N,048530,500,170 억,,1229704,N,N,0,N,00,N
20250306,120502,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4030,30,2,0.75,290635962,72351,60.05,4005,4070,3990,5200,2800,4000,4017.03,3.60,0,6978,4093,4046,4018,3971,3943,4037,3962,171,1200,500,2880,5,1,34150762,1376,-14.19,1.28,12,0.21,-284.00,3154.00,8220,20240320,-50.97,3990,20250306,1.00,6060,-33.50,20250114,3990,1.00,20250306,8220,-50.97,20240320,3990,1.00,20250306,2.91,N,048530,500,170 억,,1229704,N,N,0,N,00,N
20250306,110500,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4010,10,2,0.25,141207447,35308,29.31,4005,4030,3990,5200,2800,4000,3999.30,3.60,0,-5093,4093,4046,4018,3971,3943,4037,3962,171,1200,500,2880,5,1,34150762,1369,-14.12,1.27,12,0.10,-284.00,3154.00,8220,20240320,-51.22,3990,20250306,0.50,6060,-33.83,20250114,3990,0.50,20250306,8220,-51.22,20240320,3990,0.50,20250306,2.91,N,048530,500,170 억,,1229704,N,N,0,N,00,N
20250306,100501,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4005,5,2,0.12,103650790,25919,21.51,4005,4030,3990,5200,2800,4000,3999.03,3.60,0,-6958,4093,4046,4018,3971,3943,4037,3962,171,1200,500,2880,5,1,34150762,1368,-14.10,1.27,12,0.08,-284.00,3154.00,8220,20240320,-51.28,3990,20250306,0.38,6060,-33.91,20250114,3990,0.38,20250306,8220,-51.28,20240320,3990,0.38,20250306,2.91,N,048530,500,170 억,,1229704,N,N,0,N,00,N
20250306,090504,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4020,20,2,0.50,1061780,265,0.22,4005,4030,4005,5200,2800,4000,4006.72,3.60,0,-1,4093,4046,4018,3971,3943,4037,3962,171,1200,500,2880,5,1,34150762,1373,-14.15,1.27,12,0.00,-284.00,3154.00,8220,20240320,-51.09,3990,20250305,0.75,6060,-33.66,20250114,3990,0.75,20250305,8220,-51.09,20240320,3990,0.75,20250305,2.91,N,048530,500,170 억,,1229704,N,N,0,N,00,N
20250305,160457,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4000,-30,5,-0.74,480194239,119659,124.75,4000,4065,3990,5230,2825,4030,4013.03,3.58,0,5636,4090,4060,4030,4000,3970,4045,3985,171,1200,500,2900,5,1,34150762,1366,-14.08,1.27,12,0.35,-284.00,3154.00,8220,20240320,-51.34,3990,20250305,0.25,6060,-33.99,20250114,3990,0.25,20250305,8220,-51.34,20240320,3990,0.25,20250305,2.82,N,048530,500,170 억,,1223706,N,N,0,N,00,N
20250305,150459,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4010,-20,5,-0.50,438621159,109269,113.92,4000,4065,3990,5230,2825,4030,4014.14,3.58,0,4958,4090,4060,4030,4000,3970,4045,3985,171,1200,500,2900,5,1,34150762,1369,-14.12,1.27,12,0.32,-284.00,3154.00,8220,20240320,-51.22,3990,20250305,0.50,6060,-33.83,20250114,3990,0.50,20250305,8220,-51.22,20240320,3990,0.50,20250305,2.82,N,048530,500,170 억,,1223706,N,N,0,N,00,N
20250305,140457,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4005,-25,5,-0.62,352031104,87621,91.35,4000,4065,3995,5230,2825,4030,4017.66,3.58,0,3927,4090,4060,4030,4000,3970,4045,3985,171,1200,500,2900,5,1,34150762,1368,-14.10,1.27,12,0.26,-284.00,3154.00,8220,20240320,-51.28,3995,20250305,0.25,6060,-33.91,20250114,3995,0.25,20250305,8220,-51.28,20240320,3995,0.25,20250305,2.82,N,048530,500,170 억,,1223706,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 160502 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4030 30 2 0.75 407173979 101168 83.97 4005 4070 3990 5200 2800 4000 4024.73 3.60 0 18728 4093 4046 4018 3971 3943 4037 3962 171 1200 500 2880 5 1 34150762 1376 -14.19 1.28 12 0.30 -284.00 3154.00 8220 20240320 -50.97 3990 20250306 1.00 6060 -33.50 20250114 3990 1.00 20250306 8220 -50.97 20240320 3990 1.00 20250306 2.91 N 048530 500 170 억 1229704 N N 14 N 00 N
3 20250306 150502 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4040 40 2 1.00 378333024 94020 78.04 4005 4070 3990 5200 2800 4000 4023.96 3.60 0 17412 4093 4046 4018 3971 3943 4037 3962 171 1200 500 2880 5 1 34150762 1380 -14.23 1.28 12 0.28 -284.00 3154.00 8220 20240320 -50.85 3990 20250306 1.25 6060 -33.33 20250114 3990 1.25 20250306 8220 -50.85 20240320 3990 1.25 20250306 2.91 N 048530 500 170 억 1229704 N N 0 N 00 N
4 20250306 140501 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4045 45 2 1.12 355170169 88289 73.28 4005 4070 3990 5200 2800 4000 4022.81 3.60 0 14645 4093 4046 4018 3971 3943 4037 3962 171 1200 500 2880 5 1 34150762 1381 -14.24 1.28 12 0.26 -284.00 3154.00 8220 20240320 -50.79 3990 20250306 1.38 6060 -33.25 20250114 3990 1.38 20250306 8220 -50.79 20240320 3990 1.38 20250306 2.91 N 048530 500 170 억 1229704 N N 0 N 00 N
5 20250306 130501 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4065 65 2 1.62 320952517 79842 66.27 4005 4070 3990 5200 2800 4000 4019.85 3.60 0 10199 4093 4046 4018 3971 3943 4037 3962 171 1200 500 2880 5 1 34150762 1388 -14.31 1.29 12 0.23 -284.00 3154.00 8220 20240320 -50.55 3990 20250306 1.88 6060 -32.92 20250114 3990 1.88 20250306 8220 -50.55 20240320 3990 1.88 20250306 2.91 N 048530 500 170 억 1229704 N N 0 N 00 N
6 20250306 120502 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4030 30 2 0.75 290635962 72351 60.05 4005 4070 3990 5200 2800 4000 4017.03 3.60 0 6978 4093 4046 4018 3971 3943 4037 3962 171 1200 500 2880 5 1 34150762 1376 -14.19 1.28 12 0.21 -284.00 3154.00 8220 20240320 -50.97 3990 20250306 1.00 6060 -33.50 20250114 3990 1.00 20250306 8220 -50.97 20240320 3990 1.00 20250306 2.91 N 048530 500 170 억 1229704 N N 0 N 00 N
7 20250306 110500 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4010 10 2 0.25 141207447 35308 29.31 4005 4030 3990 5200 2800 4000 3999.30 3.60 0 -5093 4093 4046 4018 3971 3943 4037 3962 171 1200 500 2880 5 1 34150762 1369 -14.12 1.27 12 0.10 -284.00 3154.00 8220 20240320 -51.22 3990 20250306 0.50 6060 -33.83 20250114 3990 0.50 20250306 8220 -51.22 20240320 3990 0.50 20250306 2.91 N 048530 500 170 억 1229704 N N 0 N 00 N
8 20250306 100501 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4005 5 2 0.12 103650790 25919 21.51 4005 4030 3990 5200 2800 4000 3999.03 3.60 0 -6958 4093 4046 4018 3971 3943 4037 3962 171 1200 500 2880 5 1 34150762 1368 -14.10 1.27 12 0.08 -284.00 3154.00 8220 20240320 -51.28 3990 20250306 0.38 6060 -33.91 20250114 3990 0.38 20250306 8220 -51.28 20240320 3990 0.38 20250306 2.91 N 048530 500 170 억 1229704 N N 0 N 00 N
9 20250306 090504 55 40.00 KOSDAQ 제약 N N N Y 40 N 4020 20 2 0.50 1061780 265 0.22 4005 4030 4005 5200 2800 4000 4006.72 3.60 0 -1 4093 4046 4018 3971 3943 4037 3962 171 1200 500 2880 5 1 34150762 1373 -14.15 1.27 12 0.00 -284.00 3154.00 8220 20240320 -51.09 3990 20250305 0.75 6060 -33.66 20250114 3990 0.75 20250305 8220 -51.09 20240320 3990 0.75 20250305 2.91 N 048530 500 170 억 1229704 N N 0 N 00 N
10 20250305 160457 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4000 -30 5 -0.74 480194239 119659 124.75 4000 4065 3990 5230 2825 4030 4013.03 3.58 0 5636 4090 4060 4030 4000 3970 4045 3985 171 1200 500 2900 5 1 34150762 1366 -14.08 1.27 12 0.35 -284.00 3154.00 8220 20240320 -51.34 3990 20250305 0.25 6060 -33.99 20250114 3990 0.25 20250305 8220 -51.34 20240320 3990 0.25 20250305 2.82 N 048530 500 170 억 1223706 N N 0 N 00 N
11 20250305 150459 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4010 -20 5 -0.50 438621159 109269 113.92 4000 4065 3990 5230 2825 4030 4014.14 3.58 0 4958 4090 4060 4030 4000 3970 4045 3985 171 1200 500 2900 5 1 34150762 1369 -14.12 1.27 12 0.32 -284.00 3154.00 8220 20240320 -51.22 3990 20250305 0.50 6060 -33.83 20250114 3990 0.50 20250305 8220 -51.22 20240320 3990 0.50 20250305 2.82 N 048530 500 170 억 1223706 N N 0 N 00 N
12 20250305 140457 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4005 -25 5 -0.62 352031104 87621 91.35 4000 4065 3995 5230 2825 4030 4017.66 3.58 0 3927 4090 4060 4030 4000 3970 4045 3985 171 1200 500 2900 5 1 34150762 1368 -14.10 1.27 12 0.26 -284.00 3154.00 8220 20240320 -51.28 3995 20250305 0.25 6060 -33.91 20250114 3995 0.25 20250305 8220 -51.28 20240320 3995 0.25 20250305 2.82 N 048530 500 170 억 1223706 N N 0 N 00 N