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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049960/price/prices-20250501.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
20250516,160431,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12690,-10,5,-0.08,87643410,6942,64.00,12760,12760,12550,16510,8890,12700,12625.10,3.23,0,-1312,12913,12806,12693,12586,12473,12750,12530,47,3810,500,9390,10,1,9400000,1193,7.89,0.81,12,0.07,1609.00,15760.00,16950,20240710,-25.13,11600,20240530,9.40,14790,-14.20,20250102,11650,8.93,20250409,16950,-25.13,20240710,11600,9.40,20240530,0.60,Y,049960,500,47 억,,303771,N,N,1936,N,00,N
20250516,150435,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12650,-50,5,-0.39,76006350,6025,55.55,12760,12760,12550,16510,8890,12700,12615.16,3.23,0,-940,12913,12806,12693,12586,12473,12750,12530,47,3810,500,9390,10,1,9400000,1189,7.86,0.80,12,0.06,1609.00,15760.00,16950,20240710,-25.37,11600,20240530,9.05,14790,-14.47,20250102,11650,8.58,20250409,16950,-25.37,20240710,11600,9.05,20240530,0.60,Y,049960,500,47 억,,303771,N,N,191,N,00,N
20250516,140434,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12610,-90,5,-0.71,41283780,3269,30.14,12760,12760,12600,16510,8890,12700,12628.87,3.23,0,-357,12913,12806,12693,12586,12473,12750,12530,47,3810,500,9390,10,1,9400000,1185,7.84,0.80,12,0.03,1609.00,15760.00,16950,20240710,-25.60,11600,20240530,8.71,14790,-14.74,20250102,11650,8.24,20250409,16950,-25.60,20240710,11600,8.71,20240530,0.60,Y,049960,500,47 억,,303771,N,N,191,N,00,N
20250516,130433,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12650,-50,5,-0.39,30463430,2412,22.24,12760,12760,12600,16510,8890,12700,12629.95,3.23,0,-188,12913,12806,12693,12586,12473,12750,12530,47,3810,500,9390,10,1,9400000,1189,7.86,0.80,12,0.03,1609.00,15760.00,16950,20240710,-25.37,11600,20240530,9.05,14790,-14.47,20250102,11650,8.58,20250409,16950,-25.37,20240710,11600,9.05,20240530,0.60,Y,049960,500,47 억,,303771,N,N,191,N,00,N
20250516,120432,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12650,-50,5,-0.39,24980070,1978,18.24,12760,12760,12600,16510,8890,12700,12628.95,3.23,0,-223,12913,12806,12693,12586,12473,12750,12530,47,3810,500,9390,10,1,9400000,1189,7.86,0.80,12,0.02,1609.00,15760.00,16950,20240710,-25.37,11600,20240530,9.05,14790,-14.47,20250102,11650,8.58,20250409,16950,-25.37,20240710,11600,9.05,20240530,0.60,Y,049960,500,47 억,,303771,N,N,191,N,00,N
20250516,110419,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12640,-60,5,-0.47,22804810,1806,16.65,12760,12760,12600,16510,8890,12700,12627.25,3.23,0,-190,12913,12806,12693,12586,12473,12750,12530,47,3810,500,9390,10,1,9400000,1188,7.86,0.80,12,0.02,1609.00,15760.00,16950,20240710,-25.43,11600,20240530,8.97,14790,-14.54,20250102,11650,8.50,20250409,16950,-25.43,20240710,11600,8.97,20240530,0.60,Y,049960,500,47 억,,303771,N,N,191,N,00,N
20250516,100436,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12620,-80,5,-0.63,5183140,409,3.77,12760,12760,12620,16510,8890,12700,12672.71,3.23,0,-126,12913,12806,12693,12586,12473,12750,12530,47,3810,500,9390,10,1,9400000,1186,7.84,0.80,12,0.00,1609.00,15760.00,16950,20240710,-25.55,11600,20240530,8.79,14790,-14.67,20250102,11650,8.33,20250409,16950,-25.55,20240710,11600,8.79,20240530,0.60,Y,049960,500,47 억,,303771,N,N,191,N,00,N
20250516,090434,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12690,-10,5,-0.08,880310,69,0.64,12760,12760,12690,16510,8890,12700,12758.12,3.23,0,-2,12913,12806,12693,12586,12473,12750,12530,47,3810,500,9390,10,1,9400000,1193,7.89,0.81,12,0.00,1609.00,15760.00,16950,20240710,-25.13,11600,20240530,9.40,14790,-14.20,20250102,11650,8.93,20250409,16950,-25.13,20240710,11600,9.40,20240530,0.60,Y,049960,500,47 억,,303771,N,N,191,N,00,N
20250515,160504,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12700,10,2,0.08,137712830,10847,143.80,12740,12800,12580,16490,8890,12690,12695.94,3.20,0,2756,12890,12790,12630,12530,12370,12710,12450,47,3800,500,9390,10,1,9400000,1194,7.89,0.81,12,0.12,1609.00,15760.00,16950,20240710,-25.07,11600,20240530,9.48,14790,-14.13,20250102,11650,9.01,20250409,16950,-25.07,20240710,11600,9.48,20240530,0.60,Y,049960,500,47 억,,301015,N,N,191,N,00,N
20250515,150508,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12700,10,2,0.08,129020290,10162,134.72,12740,12800,12580,16490,8890,12690,12696.35,3.20,0,2327,12890,12790,12630,12530,12370,12710,12450,47,3800,500,9390,10,1,9400000,1194,7.89,0.81,12,0.11,1609.00,15760.00,16950,20240710,-25.07,11600,20240530,9.48,14790,-14.13,20250102,11650,9.01,20250409,16950,-25.07,20240710,11600,9.48,20240530,0.60,Y,049960,500,47 억,,301015,N,N,338,N,00,N
20250515,140509,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12710,20,2,0.16,124753570,9826,130.27,12740,12800,12580,16490,8890,12690,12696.27,3.20,0,2290,12890,12790,12630,12530,12370,12710,12450,47,3800,500,9390,10,1,9400000,1195,7.90,0.81,12,0.10,1609.00,15760.00,16950,20240710,-25.01,11600,20240530,9.57,14790,-14.06,20250102,11650,9.10,20250409,16950,-25.01,20240710,11600,9.57,20240530,0.60,Y,049960,500,47 억,,301015,N,N,338,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 20250516 160431 55 60.00 KOSDAQ 제약 N N N Y 60 N 12690 -10 5 -0.08 87643410 6942 64.00 12760 12760 12550 16510 8890 12700 12625.10 3.23 0 -1312 12913 12806 12693 12586 12473 12750 12530 47 3810 500 9390 10 1 9400000 1193 7.89 0.81 12 0.07 1609.00 15760.00 16950 20240710 -25.13 11600 20240530 9.40 14790 -14.20 20250102 11650 8.93 20250409 16950 -25.13 20240710 11600 9.40 20240530 0.60 Y 049960 500 47 억 303771 N N 1936 N 00 N
3 20250516 150435 55 60.00 KOSDAQ 제약 N N N Y 60 N 12650 -50 5 -0.39 76006350 6025 55.55 12760 12760 12550 16510 8890 12700 12615.16 3.23 0 -940 12913 12806 12693 12586 12473 12750 12530 47 3810 500 9390 10 1 9400000 1189 7.86 0.80 12 0.06 1609.00 15760.00 16950 20240710 -25.37 11600 20240530 9.05 14790 -14.47 20250102 11650 8.58 20250409 16950 -25.37 20240710 11600 9.05 20240530 0.60 Y 049960 500 47 억 303771 N N 191 N 00 N
4 20250516 140434 55 60.00 KOSDAQ 제약 N N N Y 60 N 12610 -90 5 -0.71 41283780 3269 30.14 12760 12760 12600 16510 8890 12700 12628.87 3.23 0 -357 12913 12806 12693 12586 12473 12750 12530 47 3810 500 9390 10 1 9400000 1185 7.84 0.80 12 0.03 1609.00 15760.00 16950 20240710 -25.60 11600 20240530 8.71 14790 -14.74 20250102 11650 8.24 20250409 16950 -25.60 20240710 11600 8.71 20240530 0.60 Y 049960 500 47 억 303771 N N 191 N 00 N
5 20250516 130433 55 60.00 KOSDAQ 제약 N N N Y 60 N 12650 -50 5 -0.39 30463430 2412 22.24 12760 12760 12600 16510 8890 12700 12629.95 3.23 0 -188 12913 12806 12693 12586 12473 12750 12530 47 3810 500 9390 10 1 9400000 1189 7.86 0.80 12 0.03 1609.00 15760.00 16950 20240710 -25.37 11600 20240530 9.05 14790 -14.47 20250102 11650 8.58 20250409 16950 -25.37 20240710 11600 9.05 20240530 0.60 Y 049960 500 47 억 303771 N N 191 N 00 N
6 20250516 120432 55 60.00 KOSDAQ 제약 N N N Y 60 N 12650 -50 5 -0.39 24980070 1978 18.24 12760 12760 12600 16510 8890 12700 12628.95 3.23 0 -223 12913 12806 12693 12586 12473 12750 12530 47 3810 500 9390 10 1 9400000 1189 7.86 0.80 12 0.02 1609.00 15760.00 16950 20240710 -25.37 11600 20240530 9.05 14790 -14.47 20250102 11650 8.58 20250409 16950 -25.37 20240710 11600 9.05 20240530 0.60 Y 049960 500 47 억 303771 N N 191 N 00 N
7 20250516 110419 55 60.00 KOSDAQ 제약 N N N Y 60 N 12640 -60 5 -0.47 22804810 1806 16.65 12760 12760 12600 16510 8890 12700 12627.25 3.23 0 -190 12913 12806 12693 12586 12473 12750 12530 47 3810 500 9390 10 1 9400000 1188 7.86 0.80 12 0.02 1609.00 15760.00 16950 20240710 -25.43 11600 20240530 8.97 14790 -14.54 20250102 11650 8.50 20250409 16950 -25.43 20240710 11600 8.97 20240530 0.60 Y 049960 500 47 억 303771 N N 191 N 00 N
8 20250516 100436 55 60.00 KOSDAQ 제약 N N N Y 60 N 12620 -80 5 -0.63 5183140 409 3.77 12760 12760 12620 16510 8890 12700 12672.71 3.23 0 -126 12913 12806 12693 12586 12473 12750 12530 47 3810 500 9390 10 1 9400000 1186 7.84 0.80 12 0.00 1609.00 15760.00 16950 20240710 -25.55 11600 20240530 8.79 14790 -14.67 20250102 11650 8.33 20250409 16950 -25.55 20240710 11600 8.79 20240530 0.60 Y 049960 500 47 억 303771 N N 191 N 00 N
9 20250516 090434 55 60.00 KOSDAQ 제약 N N N Y 60 N 12690 -10 5 -0.08 880310 69 0.64 12760 12760 12690 16510 8890 12700 12758.12 3.23 0 -2 12913 12806 12693 12586 12473 12750 12530 47 3810 500 9390 10 1 9400000 1193 7.89 0.81 12 0.00 1609.00 15760.00 16950 20240710 -25.13 11600 20240530 9.40 14790 -14.20 20250102 11650 8.93 20250409 16950 -25.13 20240710 11600 9.40 20240530 0.60 Y 049960 500 47 억 303771 N N 191 N 00 N
10 20250515 160504 55 60.00 KOSDAQ 제약 N N N Y 60 N 12700 10 2 0.08 137712830 10847 143.80 12740 12800 12580 16490 8890 12690 12695.94 3.20 0 2756 12890 12790 12630 12530 12370 12710 12450 47 3800 500 9390 10 1 9400000 1194 7.89 0.81 12 0.12 1609.00 15760.00 16950 20240710 -25.07 11600 20240530 9.48 14790 -14.13 20250102 11650 9.01 20250409 16950 -25.07 20240710 11600 9.48 20240530 0.60 Y 049960 500 47 억 301015 N N 191 N 00 N
11 20250515 150508 55 60.00 KOSDAQ 제약 N N N Y 60 N 12700 10 2 0.08 129020290 10162 134.72 12740 12800 12580 16490 8890 12690 12696.35 3.20 0 2327 12890 12790 12630 12530 12370 12710 12450 47 3800 500 9390 10 1 9400000 1194 7.89 0.81 12 0.11 1609.00 15760.00 16950 20240710 -25.07 11600 20240530 9.48 14790 -14.13 20250102 11650 9.01 20250409 16950 -25.07 20240710 11600 9.48 20240530 0.60 Y 049960 500 47 억 301015 N N 338 N 00 N
12 20250515 140509 55 60.00 KOSDAQ 제약 N N N Y 60 N 12710 20 2 0.16 124753570 9826 130.27 12740 12800 12580 16490 8890 12690 12696.27 3.20 0 2290 12890 12790 12630 12530 12370 12710 12450 47 3800 500 9390 10 1 9400000 1195 7.90 0.81 12 0.10 1609.00 15760.00 16950 20240710 -25.01 11600 20240530 9.57 14790 -14.06 20250102 11650 9.10 20250409 16950 -25.01 20240710 11600 9.57 20240530 0.60 Y 049960 500 47 억 301015 N N 338 N 00 N