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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160458,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12670,30,2,0.24,80758610,6401,109.12,12640,12730,12500,16430,8850,12640,12616.56,3.24,0,-1155,12853,12746,12563,12456,12273,12655,12365,47,3790,500,9350,10,1,9400000,1191,7.87,0.80,12,0.07,1609.00,15760.00,16950,20240710,-25.25,11600,20240530,9.22,14790,-14.33,20250102,11650,8.76,20250409,16950,-25.25,20240710,11600,9.22,20240530,0.61,Y,049960,500,47 억,,304347,N,N,608,N,00,N
20250513,150504,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12690,50,2,0.40,75989160,6024,102.69,12640,12730,12500,16430,8850,12640,12614.40,3.24,0,-828,12853,12746,12563,12456,12273,12655,12365,47,3790,500,9350,10,1,9400000,1193,7.89,0.81,12,0.06,1609.00,15760.00,16950,20240710,-25.13,11600,20240530,9.40,14790,-14.20,20250102,11650,8.93,20250409,16950,-25.13,20240710,11600,9.40,20240530,0.61,Y,049960,500,47 억,,304347,N,N,606,N,00,N
20250513,140505,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12690,50,2,0.40,68471490,5430,92.57,12640,12730,12500,16430,8850,12640,12609.85,3.24,0,-647,12853,12746,12563,12456,12273,12655,12365,47,3790,500,9350,10,1,9400000,1193,7.89,0.81,12,0.06,1609.00,15760.00,16950,20240710,-25.13,11600,20240530,9.40,14790,-14.20,20250102,11650,8.93,20250409,16950,-25.13,20240710,11600,9.40,20240530,0.61,Y,049960,500,47 억,,304347,N,N,606,N,00,N
20250513,130506,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12690,50,2,0.40,60880470,4831,82.36,12640,12730,12500,16430,8850,12640,12602.04,3.24,0,-200,12853,12746,12563,12456,12273,12655,12365,47,3790,500,9350,10,1,9400000,1193,7.89,0.81,12,0.05,1609.00,15760.00,16950,20240710,-25.13,11600,20240530,9.40,14790,-14.20,20250102,11650,8.93,20250409,16950,-25.13,20240710,11600,9.40,20240530,0.61,Y,049960,500,47 억,,304347,N,N,606,N,00,N
20250513,120507,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12700,60,2,0.47,57770140,4586,78.18,12640,12730,12500,16430,8850,12640,12597.06,3.24,0,-39,12853,12746,12563,12456,12273,12655,12365,47,3790,500,9350,10,1,9400000,1194,7.89,0.81,12,0.05,1609.00,15760.00,16950,20240710,-25.07,11600,20240530,9.48,14790,-14.13,20250102,11650,9.01,20250409,16950,-25.07,20240710,11600,9.48,20240530,0.61,Y,049960,500,47 억,,304347,N,N,606,N,00,N
20250513,110506,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12700,60,2,0.47,57046500,4529,77.21,12640,12730,12500,16430,8850,12640,12595.83,3.24,0,-6,12853,12746,12563,12456,12273,12655,12365,47,3790,500,9350,10,1,9400000,1194,7.89,0.81,12,0.05,1609.00,15760.00,16950,20240710,-25.07,11600,20240530,9.48,14790,-14.13,20250102,11650,9.01,20250409,16950,-25.07,20240710,11600,9.48,20240530,0.61,Y,049960,500,47 억,,304347,N,N,606,N,00,N
20250513,100507,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12570,-70,5,-0.55,24612160,1963,33.46,12640,12640,12500,16430,8850,12640,12538.03,3.24,0,276,12853,12746,12563,12456,12273,12655,12365,47,3790,500,9350,10,1,9400000,1182,7.81,0.80,12,0.02,1609.00,15760.00,16950,20240710,-25.84,11600,20240530,8.36,14790,-15.01,20250102,11650,7.90,20250409,16950,-25.84,20240710,11600,8.36,20240530,0.61,Y,049960,500,47 억,,304347,N,N,606,N,00,N
20250513,090510,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12610,-30,5,-0.24,657080,52,0.89,12640,12640,12610,16430,8850,12640,12636.15,3.24,0,-14,12853,12746,12563,12456,12273,12655,12365,47,3790,500,9350,10,1,9400000,1185,7.84,0.80,12,0.00,1609.00,15760.00,16950,20240710,-25.60,11600,20240530,8.71,14790,-14.74,20250102,11650,8.24,20250409,16950,-25.60,20240710,11600,8.71,20240530,0.61,Y,049960,500,47 억,,304347,N,N,606,N,00,N
20250512,160457,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12640,-40,5,-0.32,73491900,5866,132.42,12670,12670,12380,16480,8880,12680,12528.45,3.25,0,-903,12806,12742,12646,12582,12486,12775,12615,47,3800,500,9380,10,1,9400000,1188,7.86,0.80,12,0.06,1609.00,15760.00,16950,20240710,-25.43,11600,20240530,8.97,14790,-14.54,20250102,11650,8.50,20250409,16950,-25.43,20240710,11600,8.97,20240530,0.61,Y,049960,500,47 억,,305290,N,N,606,N,00,N
20250512,150502,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12630,-50,5,-0.39,71786110,5731,129.37,12670,12670,12380,16480,8880,12680,12525.93,3.25,0,-890,12806,12742,12646,12582,12486,12775,12615,47,3800,500,9380,10,1,9400000,1187,7.85,0.80,12,0.06,1609.00,15760.00,16950,20240710,-25.49,11600,20240530,8.88,14790,-14.60,20250102,11650,8.41,20250409,16950,-25.49,20240710,11600,8.88,20240530,0.61,Y,049960,500,47 억,,305290,N,N,397,N,00,N
20250512,140502,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12630,-50,5,-0.39,69413010,5543,125.12,12670,12670,12380,16480,8880,12680,12522.64,3.25,0,-747,12806,12742,12646,12582,12486,12775,12615,47,3800,500,9380,10,1,9400000,1187,7.85,0.80,12,0.06,1609.00,15760.00,16950,20240710,-25.49,11600,20240530,8.88,14790,-14.60,20250102,11650,8.41,20250409,16950,-25.49,20240710,11600,8.88,20240530,0.61,Y,049960,500,47 억,,305290,N,N,397,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 20250513 160458 55 60.00 KOSDAQ 제약 N N N Y 60 N 12670 30 2 0.24 80758610 6401 109.12 12640 12730 12500 16430 8850 12640 12616.56 3.24 0 -1155 12853 12746 12563 12456 12273 12655 12365 47 3790 500 9350 10 1 9400000 1191 7.87 0.80 12 0.07 1609.00 15760.00 16950 20240710 -25.25 11600 20240530 9.22 14790 -14.33 20250102 11650 8.76 20250409 16950 -25.25 20240710 11600 9.22 20240530 0.61 Y 049960 500 47 억 304347 N N 608 N 00 N
3 20250513 150504 55 60.00 KOSDAQ 제약 N N N Y 60 N 12690 50 2 0.40 75989160 6024 102.69 12640 12730 12500 16430 8850 12640 12614.40 3.24 0 -828 12853 12746 12563 12456 12273 12655 12365 47 3790 500 9350 10 1 9400000 1193 7.89 0.81 12 0.06 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 0.61 Y 049960 500 47 억 304347 N N 606 N 00 N
4 20250513 140505 55 60.00 KOSDAQ 제약 N N N Y 60 N 12690 50 2 0.40 68471490 5430 92.57 12640 12730 12500 16430 8850 12640 12609.85 3.24 0 -647 12853 12746 12563 12456 12273 12655 12365 47 3790 500 9350 10 1 9400000 1193 7.89 0.81 12 0.06 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 0.61 Y 049960 500 47 억 304347 N N 606 N 00 N
5 20250513 130506 55 60.00 KOSDAQ 제약 N N N Y 60 N 12690 50 2 0.40 60880470 4831 82.36 12640 12730 12500 16430 8850 12640 12602.04 3.24 0 -200 12853 12746 12563 12456 12273 12655 12365 47 3790 500 9350 10 1 9400000 1193 7.89 0.81 12 0.05 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 0.61 Y 049960 500 47 억 304347 N N 606 N 00 N
6 20250513 120507 55 60.00 KOSDAQ 제약 N N N Y 60 N 12700 60 2 0.47 57770140 4586 78.18 12640 12730 12500 16430 8850 12640 12597.06 3.24 0 -39 12853 12746 12563 12456 12273 12655 12365 47 3790 500 9350 10 1 9400000 1194 7.89 0.81 12 0.05 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 0.61 Y 049960 500 47 억 304347 N N 606 N 00 N
7 20250513 110506 55 60.00 KOSDAQ 제약 N N N Y 60 N 12700 60 2 0.47 57046500 4529 77.21 12640 12730 12500 16430 8850 12640 12595.83 3.24 0 -6 12853 12746 12563 12456 12273 12655 12365 47 3790 500 9350 10 1 9400000 1194 7.89 0.81 12 0.05 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 0.61 Y 049960 500 47 억 304347 N N 606 N 00 N
8 20250513 100507 55 60.00 KOSDAQ 제약 N N N Y 60 N 12570 -70 5 -0.55 24612160 1963 33.46 12640 12640 12500 16430 8850 12640 12538.03 3.24 0 276 12853 12746 12563 12456 12273 12655 12365 47 3790 500 9350 10 1 9400000 1182 7.81 0.80 12 0.02 1609.00 15760.00 16950 20240710 -25.84 11600 20240530 8.36 14790 -15.01 20250102 11650 7.90 20250409 16950 -25.84 20240710 11600 8.36 20240530 0.61 Y 049960 500 47 억 304347 N N 606 N 00 N
9 20250513 090510 55 60.00 KOSDAQ 제약 N N N Y 60 N 12610 -30 5 -0.24 657080 52 0.89 12640 12640 12610 16430 8850 12640 12636.15 3.24 0 -14 12853 12746 12563 12456 12273 12655 12365 47 3790 500 9350 10 1 9400000 1185 7.84 0.80 12 0.00 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 0.61 Y 049960 500 47 억 304347 N N 606 N 00 N
10 20250512 160457 55 60.00 KOSDAQ 제약 N N N Y 60 N 12640 -40 5 -0.32 73491900 5866 132.42 12670 12670 12380 16480 8880 12680 12528.45 3.25 0 -903 12806 12742 12646 12582 12486 12775 12615 47 3800 500 9380 10 1 9400000 1188 7.86 0.80 12 0.06 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 0.61 Y 049960 500 47 억 305290 N N 606 N 00 N
11 20250512 150502 55 60.00 KOSDAQ 제약 N N N Y 60 N 12630 -50 5 -0.39 71786110 5731 129.37 12670 12670 12380 16480 8880 12680 12525.93 3.25 0 -890 12806 12742 12646 12582 12486 12775 12615 47 3800 500 9380 10 1 9400000 1187 7.85 0.80 12 0.06 1609.00 15760.00 16950 20240710 -25.49 11600 20240530 8.88 14790 -14.60 20250102 11650 8.41 20250409 16950 -25.49 20240710 11600 8.88 20240530 0.61 Y 049960 500 47 억 305290 N N 397 N 00 N
12 20250512 140502 55 60.00 KOSDAQ 제약 N N N Y 60 N 12630 -50 5 -0.39 69413010 5543 125.12 12670 12670 12380 16480 8880 12680 12522.64 3.25 0 -747 12806 12742 12646 12582 12486 12775 12615 47 3800 500 9380 10 1 9400000 1187 7.85 0.80 12 0.06 1609.00 15760.00 16950 20240710 -25.49 11600 20240530 8.88 14790 -14.60 20250102 11650 8.41 20250409 16950 -25.49 20240710 11600 8.88 20240530 0.61 Y 049960 500 47 억 305290 N N 397 N 00 N