ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160539,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,3870,-10,5,-0.26,429125140,111994,145.92,3850,3915,3720,5040,2720,3880,3831.67,3.76,0,21122,4060,3970,3920,3830,3780,3945,3805,171,1160,500,2790,5,1,34150762,1322,-50.92,1.30,12,0.33,-76.00,2984.00,8220,20240320,-52.92,3720,20250321,4.03,6060,-36.14,20250114,3720,4.03,20250321,8080,-52.10,20240325,3720,4.03,20250321,2.76,N,048530,500,170 억,,1285061,N,N,0,N,00,N
20250321,150522,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,3875,-5,5,-0.13,403676365,105413,137.34,3850,3915,3720,5040,2720,3880,3829.47,3.76,0,19680,4060,3970,3920,3830,3780,3945,3805,171,1160,500,2790,5,1,34150762,1323,-50.99,1.30,12,0.31,-76.00,2984.00,8220,20240320,-52.86,3720,20250321,4.17,6060,-36.06,20250114,3720,4.17,20250321,8080,-52.04,20240325,3720,4.17,20250321,2.76,N,048530,500,170 억,,1285061,N,N,0,N,00,N
20250321,140522,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,3885,5,2,0.13,389550945,101780,132.61,3850,3915,3720,5040,2720,3880,3827.38,3.76,0,19088,4060,3970,3920,3830,3780,3945,3805,171,1160,500,2790,5,1,34150762,1327,-51.12,1.30,12,0.30,-76.00,2984.00,8220,20240320,-52.74,3720,20250321,4.44,6060,-35.89,20250114,3720,4.44,20250321,8080,-51.92,20240325,3720,4.44,20250321,2.76,N,048530,500,170 억,,1285061,N,N,0,N,00,N
20250321,130523,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,3885,5,2,0.13,378833795,99006,128.99,3850,3915,3720,5040,2720,3880,3826.37,3.76,0,18618,4060,3970,3920,3830,3780,3945,3805,171,1160,500,2790,5,1,34150762,1327,-51.12,1.30,12,0.29,-76.00,2984.00,8220,20240320,-52.74,3720,20250321,4.44,6060,-35.89,20250114,3720,4.44,20250321,8080,-51.92,20240325,3720,4.44,20250321,2.76,N,048530,500,170 억,,1285061,N,N,0,N,00,N
20250321,120523,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,3860,-20,5,-0.52,349921920,91556,119.29,3850,3915,3720,5040,2720,3880,3821.94,3.76,0,12900,4060,3970,3920,3830,3780,3945,3805,171,1160,500,2790,5,1,34150762,1318,-50.79,1.29,12,0.27,-76.00,2984.00,8220,20240320,-53.04,3720,20250321,3.76,6060,-36.30,20250114,3720,3.76,20250321,8080,-52.23,20240325,3720,3.76,20250321,2.76,N,048530,500,170 억,,1285061,N,N,0,N,00,N
20250321,110523,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,3880,0,3,0.00,329852365,86363,112.52,3850,3915,3720,5040,2720,3880,3819.37,3.76,0,14928,4060,3970,3920,3830,3780,3945,3805,171,1160,500,2790,5,1,34150762,1325,-51.05,1.30,12,0.25,-76.00,2984.00,8220,20240320,-52.80,3720,20250321,4.30,6060,-35.97,20250114,3720,4.30,20250321,8080,-51.98,20240325,3720,4.30,20250321,2.76,N,048530,500,170 억,,1285061,N,N,0,N,00,N
20250321,100523,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,3790,-90,5,-2.32,188395975,49473,64.46,3850,3915,3720,5040,2720,3880,3808.06,3.76,0,11560,4060,3970,3920,3830,3780,3945,3805,171,1160,500,2790,5,1,34150762,1294,-49.87,1.27,12,0.14,-76.00,2984.00,8220,20240320,-53.89,3720,20250321,1.88,6060,-37.46,20250114,3720,1.88,20250321,8080,-53.09,20240325,3720,1.88,20250321,2.76,N,048530,500,170 억,,1285061,N,N,0,N,00,N
20250321,090525,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3885,5,2,0.13,8404595,2179,2.84,3850,3915,3850,5040,2720,3880,3857.09,3.76,0,199,4060,3970,3920,3830,3780,3945,3805,171,1160,500,2790,5,1,34150762,1327,-51.12,1.30,12,0.01,-76.00,2984.00,8220,20240320,-52.74,3810,20250307,1.97,6060,-35.89,20250114,3810,1.97,20250307,8080,-51.92,20240325,3810,1.97,20250307,2.76,N,048530,500,170 억,,1285061,N,N,0,N,00,N
20250320,160816,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3880,-90,5,-2.27,295505770,75304,153.19,3975,4010,3870,5160,2780,3970,3924.17,3.80,0,-13201,4053,4011,3988,3946,3923,4000,3935,171,1190,500,2850,5,1,34150762,1325,-51.05,1.30,12,0.22,-76.00,2984.00,8220,20240320,-52.80,3810,20250307,1.84,6060,-35.97,20250114,3810,1.84,20250307,8220,-52.80,20240320,3810,1.84,20250307,2.75,N,048530,500,170 억,,1298262,N,N,0,N,00,N
20250320,150522,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3900,-70,5,-1.76,268826315,68426,139.20,3975,4010,3880,5160,2780,3970,3928.72,3.80,0,-12879,4053,4011,3988,3946,3923,4000,3935,171,1190,500,2850,5,1,34150762,1332,-51.32,1.31,12,0.20,-76.00,2984.00,8220,20240320,-52.55,3810,20250307,2.36,6060,-35.64,20250114,3810,2.36,20250307,8220,-52.55,20240320,3810,2.36,20250307,2.75,N,048530,500,170 억,,1298262,N,N,0,N,00,N
20250320,140524,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3900,-70,5,-1.76,226247315,57496,116.96,3975,4010,3890,5160,2780,3970,3935.01,3.80,0,-13604,4053,4011,3988,3946,3923,4000,3935,171,1190,500,2850,5,1,34150762,1332,-51.32,1.31,12,0.17,-76.00,2984.00,8220,20240320,-52.55,3810,20250307,2.36,6060,-35.64,20250114,3810,2.36,20250307,8220,-52.55,20240320,3810,2.36,20250307,2.75,N,048530,500,170 억,,1298262,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 20250321 160539 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 3870 -10 5 -0.26 429125140 111994 145.92 3850 3915 3720 5040 2720 3880 3831.67 3.76 0 21122 4060 3970 3920 3830 3780 3945 3805 171 1160 500 2790 5 1 34150762 1322 -50.92 1.30 12 0.33 -76.00 2984.00 8220 20240320 -52.92 3720 20250321 4.03 6060 -36.14 20250114 3720 4.03 20250321 8080 -52.10 20240325 3720 4.03 20250321 2.76 N 048530 500 170 억 1285061 N N 0 N 00 N
3 20250321 150522 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 3875 -5 5 -0.13 403676365 105413 137.34 3850 3915 3720 5040 2720 3880 3829.47 3.76 0 19680 4060 3970 3920 3830 3780 3945 3805 171 1160 500 2790 5 1 34150762 1323 -50.99 1.30 12 0.31 -76.00 2984.00 8220 20240320 -52.86 3720 20250321 4.17 6060 -36.06 20250114 3720 4.17 20250321 8080 -52.04 20240325 3720 4.17 20250321 2.76 N 048530 500 170 억 1285061 N N 0 N 00 N
4 20250321 140522 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 3885 5 2 0.13 389550945 101780 132.61 3850 3915 3720 5040 2720 3880 3827.38 3.76 0 19088 4060 3970 3920 3830 3780 3945 3805 171 1160 500 2790 5 1 34150762 1327 -51.12 1.30 12 0.30 -76.00 2984.00 8220 20240320 -52.74 3720 20250321 4.44 6060 -35.89 20250114 3720 4.44 20250321 8080 -51.92 20240325 3720 4.44 20250321 2.76 N 048530 500 170 억 1285061 N N 0 N 00 N
5 20250321 130523 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 3885 5 2 0.13 378833795 99006 128.99 3850 3915 3720 5040 2720 3880 3826.37 3.76 0 18618 4060 3970 3920 3830 3780 3945 3805 171 1160 500 2790 5 1 34150762 1327 -51.12 1.30 12 0.29 -76.00 2984.00 8220 20240320 -52.74 3720 20250321 4.44 6060 -35.89 20250114 3720 4.44 20250321 8080 -51.92 20240325 3720 4.44 20250321 2.76 N 048530 500 170 억 1285061 N N 0 N 00 N
6 20250321 120523 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 3860 -20 5 -0.52 349921920 91556 119.29 3850 3915 3720 5040 2720 3880 3821.94 3.76 0 12900 4060 3970 3920 3830 3780 3945 3805 171 1160 500 2790 5 1 34150762 1318 -50.79 1.29 12 0.27 -76.00 2984.00 8220 20240320 -53.04 3720 20250321 3.76 6060 -36.30 20250114 3720 3.76 20250321 8080 -52.23 20240325 3720 3.76 20250321 2.76 N 048530 500 170 억 1285061 N N 0 N 00 N
7 20250321 110523 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 3880 0 3 0.00 329852365 86363 112.52 3850 3915 3720 5040 2720 3880 3819.37 3.76 0 14928 4060 3970 3920 3830 3780 3945 3805 171 1160 500 2790 5 1 34150762 1325 -51.05 1.30 12 0.25 -76.00 2984.00 8220 20240320 -52.80 3720 20250321 4.30 6060 -35.97 20250114 3720 4.30 20250321 8080 -51.98 20240325 3720 4.30 20250321 2.76 N 048530 500 170 억 1285061 N N 0 N 00 N
8 20250321 100523 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 3790 -90 5 -2.32 188395975 49473 64.46 3850 3915 3720 5040 2720 3880 3808.06 3.76 0 11560 4060 3970 3920 3830 3780 3945 3805 171 1160 500 2790 5 1 34150762 1294 -49.87 1.27 12 0.14 -76.00 2984.00 8220 20240320 -53.89 3720 20250321 1.88 6060 -37.46 20250114 3720 1.88 20250321 8080 -53.09 20240325 3720 1.88 20250321 2.76 N 048530 500 170 억 1285061 N N 0 N 00 N
9 20250321 090525 55 40.00 KOSDAQ 제약 N N N Y 40 N 3885 5 2 0.13 8404595 2179 2.84 3850 3915 3850 5040 2720 3880 3857.09 3.76 0 199 4060 3970 3920 3830 3780 3945 3805 171 1160 500 2790 5 1 34150762 1327 -51.12 1.30 12 0.01 -76.00 2984.00 8220 20240320 -52.74 3810 20250307 1.97 6060 -35.89 20250114 3810 1.97 20250307 8080 -51.92 20240325 3810 1.97 20250307 2.76 N 048530 500 170 억 1285061 N N 0 N 00 N
10 20250320 160816 55 40.00 KOSDAQ 제약 N N N Y 40 N 3880 -90 5 -2.27 295505770 75304 153.19 3975 4010 3870 5160 2780 3970 3924.17 3.80 0 -13201 4053 4011 3988 3946 3923 4000 3935 171 1190 500 2850 5 1 34150762 1325 -51.05 1.30 12 0.22 -76.00 2984.00 8220 20240320 -52.80 3810 20250307 1.84 6060 -35.97 20250114 3810 1.84 20250307 8220 -52.80 20240320 3810 1.84 20250307 2.75 N 048530 500 170 억 1298262 N N 0 N 00 N
11 20250320 150522 55 40.00 KOSDAQ 제약 N N N Y 40 N 3900 -70 5 -1.76 268826315 68426 139.20 3975 4010 3880 5160 2780 3970 3928.72 3.80 0 -12879 4053 4011 3988 3946 3923 4000 3935 171 1190 500 2850 5 1 34150762 1332 -51.32 1.31 12 0.20 -76.00 2984.00 8220 20240320 -52.55 3810 20250307 2.36 6060 -35.64 20250114 3810 2.36 20250307 8220 -52.55 20240320 3810 2.36 20250307 2.75 N 048530 500 170 억 1298262 N N 0 N 00 N
12 20250320 140524 55 40.00 KOSDAQ 제약 N N N Y 40 N 3900 -70 5 -1.76 226247315 57496 116.96 3975 4010 3890 5160 2780 3970 3935.01 3.80 0 -13604 4053 4011 3988 3946 3923 4000 3935 171 1190 500 2850 5 1 34150762 1332 -51.32 1.31 12 0.17 -76.00 2984.00 8220 20240320 -52.55 3810 20250307 2.36 6060 -35.64 20250114 3810 2.36 20250307 8220 -52.55 20240320 3810 2.36 20250307 2.75 N 048530 500 170 억 1298262 N N 0 N 00 N