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
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
20250313,160513,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4050,-30,5,-0.74,203757170,50525,84.06,4070,4115,4010,5300,2860,4080,4032.73,3.68,0,-15192,4190,4135,4070,4015,3950,4162,4042,171,1220,500,2930,5,1,34150762,1383,-14.26,1.28,12,0.15,-284.00,3154.00,8220,20240320,-50.73,3810,20250307,6.30,6060,-33.17,20250114,3810,6.30,20250307,8220,-50.73,20240320,3810,6.30,20250307,2.79,N,048530,500,170 억,,1256960,N,N,0,N,00,N
20250313,150513,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4020,-60,5,-1.47,180623715,44791,74.52,4070,4115,4010,5300,2860,4080,4032.59,3.68,0,-14749,4190,4135,4070,4015,3950,4162,4042,171,1220,500,2930,5,1,34150762,1373,-14.15,1.27,12,0.13,-284.00,3154.00,8220,20240320,-51.09,3810,20250307,5.51,6060,-33.66,20250114,3810,5.51,20250307,8220,-51.09,20240320,3810,5.51,20250307,2.79,N,048530,500,170 억,,1256960,N,N,0,N,00,N
20250313,140513,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4040,-40,5,-0.98,154445720,38279,63.69,4070,4115,4010,5300,2860,4080,4034.74,3.68,0,-12251,4190,4135,4070,4015,3950,4162,4042,171,1220,500,2930,5,1,34150762,1380,-14.23,1.28,12,0.11,-284.00,3154.00,8220,20240320,-50.85,3810,20250307,6.04,6060,-33.33,20250114,3810,6.04,20250307,8220,-50.85,20240320,3810,6.04,20250307,2.79,N,048530,500,170 억,,1256960,N,N,0,N,00,N
20250313,130513,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4015,-65,5,-1.59,146027095,36183,60.20,4070,4115,4015,5300,2860,4080,4035.79,3.68,0,-11594,4190,4135,4070,4015,3950,4162,4042,171,1220,500,2930,5,1,34150762,1371,-14.14,1.27,12,0.11,-284.00,3154.00,8220,20240320,-51.16,3810,20250307,5.38,6060,-33.75,20250114,3810,5.38,20250307,8220,-51.16,20240320,3810,5.38,20250307,2.79,N,048530,500,170 억,,1256960,N,N,0,N,00,N
20250313,120513,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4030,-50,5,-1.23,109456941,27087,45.07,4070,4115,4020,5300,2860,4080,4040.94,3.68,0,-4131,4190,4135,4070,4015,3950,4162,4042,171,1220,500,2930,5,1,34150762,1376,-14.19,1.28,12,0.08,-284.00,3154.00,8220,20240320,-50.97,3810,20250307,5.77,6060,-33.50,20250114,3810,5.77,20250307,8220,-50.97,20240320,3810,5.77,20250307,2.79,N,048530,500,170 억,,1256960,N,N,0,N,00,N
20250313,110513,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4060,-20,5,-0.49,93384381,23103,38.44,4070,4115,4020,5300,2860,4080,4042.09,3.68,0,-2727,4190,4135,4070,4015,3950,4162,4042,171,1220,500,2930,5,1,34150762,1387,-14.30,1.29,12,0.07,-284.00,3154.00,8220,20240320,-50.61,3810,20250307,6.56,6060,-33.00,20250114,3810,6.56,20250307,8220,-50.61,20240320,3810,6.56,20250307,2.79,N,048530,500,170 억,,1256960,N,N,0,N,00,N
20250313,100512,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4030,-50,5,-1.23,54780366,13517,22.49,4070,4115,4030,5300,2860,4080,4052.70,3.68,0,-6579,4190,4135,4070,4015,3950,4162,4042,171,1220,500,2930,5,1,34150762,1376,-14.19,1.28,12,0.04,-284.00,3154.00,8220,20240320,-50.97,3810,20250307,5.77,6060,-33.50,20250114,3810,5.77,20250307,8220,-50.97,20240320,3810,5.77,20250307,2.79,N,048530,500,170 억,,1256960,N,N,0,N,00,N
20250313,090514,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4110,30,2,0.74,770815,189,0.31,4070,4115,4070,5300,2860,4080,4078.39,3.68,0,8,4190,4135,4070,4015,3950,4162,4042,171,1220,500,2930,5,1,34150762,1404,-14.47,1.30,12,0.00,-284.00,3154.00,8220,20240320,-50.00,3810,20250307,7.87,6060,-32.18,20250114,3810,7.87,20250307,8220,-50.00,20240320,3810,7.87,20250307,2.79,N,048530,500,170 억,,1256960,N,N,0,N,00,N
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
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 160513 55 40.00 KOSDAQ 제약 N N N Y 40 N 4050 -30 5 -0.74 203757170 50525 84.06 4070 4115 4010 5300 2860 4080 4032.73 3.68 0 -15192 4190 4135 4070 4015 3950 4162 4042 171 1220 500 2930 5 1 34150762 1383 -14.26 1.28 12 0.15 -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 2.79 N 048530 500 170 억 1256960 N N 0 N 00 N
3 20250313 150513 55 40.00 KOSDAQ 제약 N N N Y 40 N 4020 -60 5 -1.47 180623715 44791 74.52 4070 4115 4010 5300 2860 4080 4032.59 3.68 0 -14749 4190 4135 4070 4015 3950 4162 4042 171 1220 500 2930 5 1 34150762 1373 -14.15 1.27 12 0.13 -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 2.79 N 048530 500 170 억 1256960 N N 0 N 00 N
4 20250313 140513 55 40.00 KOSDAQ 제약 N N N Y 40 N 4040 -40 5 -0.98 154445720 38279 63.69 4070 4115 4010 5300 2860 4080 4034.74 3.68 0 -12251 4190 4135 4070 4015 3950 4162 4042 171 1220 500 2930 5 1 34150762 1380 -14.23 1.28 12 0.11 -284.00 3154.00 8220 20240320 -50.85 3810 20250307 6.04 6060 -33.33 20250114 3810 6.04 20250307 8220 -50.85 20240320 3810 6.04 20250307 2.79 N 048530 500 170 억 1256960 N N 0 N 00 N
5 20250313 130513 55 40.00 KOSDAQ 제약 N N N Y 40 N 4015 -65 5 -1.59 146027095 36183 60.20 4070 4115 4015 5300 2860 4080 4035.79 3.68 0 -11594 4190 4135 4070 4015 3950 4162 4042 171 1220 500 2930 5 1 34150762 1371 -14.14 1.27 12 0.11 -284.00 3154.00 8220 20240320 -51.16 3810 20250307 5.38 6060 -33.75 20250114 3810 5.38 20250307 8220 -51.16 20240320 3810 5.38 20250307 2.79 N 048530 500 170 억 1256960 N N 0 N 00 N
6 20250313 120513 55 40.00 KOSDAQ 제약 N N N Y 40 N 4030 -50 5 -1.23 109456941 27087 45.07 4070 4115 4020 5300 2860 4080 4040.94 3.68 0 -4131 4190 4135 4070 4015 3950 4162 4042 171 1220 500 2930 5 1 34150762 1376 -14.19 1.28 12 0.08 -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 2.79 N 048530 500 170 억 1256960 N N 0 N 00 N
7 20250313 110513 55 40.00 KOSDAQ 제약 N N N Y 40 N 4060 -20 5 -0.49 93384381 23103 38.44 4070 4115 4020 5300 2860 4080 4042.09 3.68 0 -2727 4190 4135 4070 4015 3950 4162 4042 171 1220 500 2930 5 1 34150762 1387 -14.30 1.29 12 0.07 -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 2.79 N 048530 500 170 억 1256960 N N 0 N 00 N
8 20250313 100512 55 40.00 KOSDAQ 제약 N N N Y 40 N 4030 -50 5 -1.23 54780366 13517 22.49 4070 4115 4030 5300 2860 4080 4052.70 3.68 0 -6579 4190 4135 4070 4015 3950 4162 4042 171 1220 500 2930 5 1 34150762 1376 -14.19 1.28 12 0.04 -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 2.79 N 048530 500 170 억 1256960 N N 0 N 00 N
9 20250313 090514 55 40.00 KOSDAQ 제약 N N N Y 40 N 4110 30 2 0.74 770815 189 0.31 4070 4115 4070 5300 2860 4080 4078.39 3.68 0 8 4190 4135 4070 4015 3950 4162 4042 171 1220 500 2930 5 1 34150762 1404 -14.47 1.30 12 0.00 -284.00 3154.00 8220 20240320 -50.00 3810 20250307 7.87 6060 -32.18 20250114 3810 7.87 20250307 8220 -50.00 20240320 3810 7.87 20250307 2.79 N 048530 500 170 억 1256960 N N 0 N 00 N
10 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
11 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
12 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