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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049960/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
20250312,160516,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13460,60,2,0.45,83321150,6221,8.40,13400,13500,13290,17420,9380,13400,13393.53,2.49,0,610,13686,13542,13376,13232,13066,13615,13305,47,4020,500,9910,10,1,9400000,1265,20.06,0.93,12,0.07,671.00,14453.00,16950,20240710,-20.59,11170,20240416,20.50,14790,-8.99,20250102,13180,2.12,20250310,16950,-20.59,20240710,11170,20.50,20240416,0.61,N,049960,500,47 억,,233944,N,N,0,N,00,N
20250312,150517,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13430,30,2,0.22,73012320,5454,7.36,13400,13500,13290,17420,9380,13400,13386.93,2.49,0,613,13686,13542,13376,13232,13066,13615,13305,47,4020,500,9910,10,1,9400000,1262,20.01,0.93,12,0.06,671.00,14453.00,16950,20240710,-20.77,11170,20240416,20.23,14790,-9.20,20250102,13180,1.90,20250310,16950,-20.77,20240710,11170,20.23,20240416,0.61,N,049960,500,47 억,,233944,N,N,0,N,00,N
20250312,140516,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13440,40,2,0.30,58306630,4360,5.88,13400,13500,13290,17420,9380,13400,13373.08,2.49,0,703,13686,13542,13376,13232,13066,13615,13305,47,4020,500,9910,10,1,9400000,1263,20.03,0.93,12,0.05,671.00,14453.00,16950,20240710,-20.71,11170,20240416,20.32,14790,-9.13,20250102,13180,1.97,20250310,16950,-20.71,20240710,11170,20.32,20240416,0.61,N,049960,500,47 억,,233944,N,N,0,N,00,N
20250312,130516,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13380,-20,5,-0.15,34067670,2550,3.44,13400,13500,13290,17420,9380,13400,13359.87,2.49,0,776,13686,13542,13376,13232,13066,13615,13305,47,4020,500,9910,10,1,9400000,1258,19.94,0.93,12,0.03,671.00,14453.00,16950,20240710,-21.06,11170,20240416,19.79,14790,-9.53,20250102,13180,1.52,20250310,16950,-21.06,20240710,11170,19.79,20240416,0.61,N,049960,500,47 억,,233944,N,N,0,N,00,N
20250312,120518,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13370,-30,5,-0.22,32007300,2396,3.23,13400,13500,13290,17420,9380,13400,13358.64,2.49,0,776,13686,13542,13376,13232,13066,13615,13305,47,4020,500,9910,10,1,9400000,1257,19.93,0.93,12,0.03,671.00,14453.00,16950,20240710,-21.12,11170,20240416,19.70,14790,-9.60,20250102,13180,1.44,20250310,16950,-21.12,20240710,11170,19.70,20240416,0.61,N,049960,500,47 억,,233944,N,N,0,N,00,N
20250312,110514,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13350,-50,5,-0.37,27391230,2050,2.77,13400,13500,13290,17420,9380,13400,13361.58,2.49,0,774,13686,13542,13376,13232,13066,13615,13305,47,4020,500,9910,10,1,9400000,1255,19.90,0.92,12,0.02,671.00,14453.00,16950,20240710,-21.24,11170,20240416,19.52,14790,-9.74,20250102,13180,1.29,20250310,16950,-21.24,20240710,11170,19.52,20240416,0.61,N,049960,500,47 억,,233944,N,N,0,N,00,N
20250312,100516,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13360,-40,5,-0.30,18017870,1347,1.82,13400,13500,13290,17420,9380,13400,13376.30,2.49,0,595,13686,13542,13376,13232,13066,13615,13305,47,4020,500,9910,10,1,9400000,1256,19.91,0.92,12,0.01,671.00,14453.00,16950,20240710,-21.18,11170,20240416,19.61,14790,-9.67,20250102,13180,1.37,20250310,16950,-21.18,20240710,11170,19.61,20240416,0.61,N,049960,500,47 억,,233944,N,N,0,N,00,N
20250312,090518,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13500,100,2,0.75,188000,14,0.02,13400,13500,13400,17420,9380,13400,13428.57,2.49,0,3,13686,13542,13376,13232,13066,13615,13305,47,4020,500,9910,10,1,9400000,1269,20.12,0.93,12,0.00,671.00,14453.00,16950,20240710,-20.35,11170,20240416,20.86,14790,-8.72,20250102,13180,2.43,20250310,16950,-20.35,20240710,11170,20.86,20240416,0.61,N,049960,500,47 억,,233944,N,N,0,N,00,N
20250311,160511,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13400,20,2,0.15,74388680,5557,147.21,13250,13520,13210,17390,9370,13380,13386.48,2.49,0,-37,13513,13446,13313,13246,13113,13480,13280,47,4010,500,9900,10,1,9400000,1260,19.97,0.93,12,0.06,671.00,14453.00,16950,20240710,-20.94,11170,20240416,19.96,14790,-9.40,20250102,13180,1.67,20250310,16950,-20.94,20240710,11170,19.96,20240416,0.61,N,049960,500,47 억,,233981,N,N,0,N,00,N
20250311,150514,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13490,110,2,0.82,70809985,5291,140.16,13250,13520,13210,17390,9370,13380,13383.10,2.49,0,72,13513,13446,13313,13246,13113,13480,13280,47,4010,500,9900,10,1,9400000,1268,20.10,0.93,12,0.06,671.00,14453.00,16950,20240710,-20.41,11170,20240416,20.77,14790,-8.79,20250102,13180,2.35,20250310,16950,-20.41,20240710,11170,20.77,20240416,0.61,N,049960,500,47 억,,233981,N,N,0,N,00,N
20250311,140514,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13480,100,2,0.75,58678425,4386,116.19,13250,13520,13210,17390,9370,13380,13378.57,2.49,0,134,13513,13446,13313,13246,13113,13480,13280,47,4010,500,9900,10,1,9400000,1267,20.09,0.93,12,0.05,671.00,14453.00,16950,20240710,-20.47,11170,20240416,20.68,14790,-8.86,20250102,13180,2.28,20250310,16950,-20.47,20240710,11170,20.68,20240416,0.61,N,049960,500,47 억,,233981,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 20250312 160516 55 60.00 KOSDAQ 제약 N N N Y 60 N 13460 60 2 0.45 83321150 6221 8.40 13400 13500 13290 17420 9380 13400 13393.53 2.49 0 610 13686 13542 13376 13232 13066 13615 13305 47 4020 500 9910 10 1 9400000 1265 20.06 0.93 12 0.07 671.00 14453.00 16950 20240710 -20.59 11170 20240416 20.50 14790 -8.99 20250102 13180 2.12 20250310 16950 -20.59 20240710 11170 20.50 20240416 0.61 N 049960 500 47 억 233944 N N 0 N 00 N
3 20250312 150517 55 60.00 KOSDAQ 제약 N N N Y 60 N 13430 30 2 0.22 73012320 5454 7.36 13400 13500 13290 17420 9380 13400 13386.93 2.49 0 613 13686 13542 13376 13232 13066 13615 13305 47 4020 500 9910 10 1 9400000 1262 20.01 0.93 12 0.06 671.00 14453.00 16950 20240710 -20.77 11170 20240416 20.23 14790 -9.20 20250102 13180 1.90 20250310 16950 -20.77 20240710 11170 20.23 20240416 0.61 N 049960 500 47 억 233944 N N 0 N 00 N
4 20250312 140516 55 60.00 KOSDAQ 제약 N N N Y 60 N 13440 40 2 0.30 58306630 4360 5.88 13400 13500 13290 17420 9380 13400 13373.08 2.49 0 703 13686 13542 13376 13232 13066 13615 13305 47 4020 500 9910 10 1 9400000 1263 20.03 0.93 12 0.05 671.00 14453.00 16950 20240710 -20.71 11170 20240416 20.32 14790 -9.13 20250102 13180 1.97 20250310 16950 -20.71 20240710 11170 20.32 20240416 0.61 N 049960 500 47 억 233944 N N 0 N 00 N
5 20250312 130516 55 60.00 KOSDAQ 제약 N N N Y 60 N 13380 -20 5 -0.15 34067670 2550 3.44 13400 13500 13290 17420 9380 13400 13359.87 2.49 0 776 13686 13542 13376 13232 13066 13615 13305 47 4020 500 9910 10 1 9400000 1258 19.94 0.93 12 0.03 671.00 14453.00 16950 20240710 -21.06 11170 20240416 19.79 14790 -9.53 20250102 13180 1.52 20250310 16950 -21.06 20240710 11170 19.79 20240416 0.61 N 049960 500 47 억 233944 N N 0 N 00 N
6 20250312 120518 55 60.00 KOSDAQ 제약 N N N Y 60 N 13370 -30 5 -0.22 32007300 2396 3.23 13400 13500 13290 17420 9380 13400 13358.64 2.49 0 776 13686 13542 13376 13232 13066 13615 13305 47 4020 500 9910 10 1 9400000 1257 19.93 0.93 12 0.03 671.00 14453.00 16950 20240710 -21.12 11170 20240416 19.70 14790 -9.60 20250102 13180 1.44 20250310 16950 -21.12 20240710 11170 19.70 20240416 0.61 N 049960 500 47 억 233944 N N 0 N 00 N
7 20250312 110514 55 60.00 KOSDAQ 제약 N N N Y 60 N 13350 -50 5 -0.37 27391230 2050 2.77 13400 13500 13290 17420 9380 13400 13361.58 2.49 0 774 13686 13542 13376 13232 13066 13615 13305 47 4020 500 9910 10 1 9400000 1255 19.90 0.92 12 0.02 671.00 14453.00 16950 20240710 -21.24 11170 20240416 19.52 14790 -9.74 20250102 13180 1.29 20250310 16950 -21.24 20240710 11170 19.52 20240416 0.61 N 049960 500 47 억 233944 N N 0 N 00 N
8 20250312 100516 55 60.00 KOSDAQ 제약 N N N Y 60 N 13360 -40 5 -0.30 18017870 1347 1.82 13400 13500 13290 17420 9380 13400 13376.30 2.49 0 595 13686 13542 13376 13232 13066 13615 13305 47 4020 500 9910 10 1 9400000 1256 19.91 0.92 12 0.01 671.00 14453.00 16950 20240710 -21.18 11170 20240416 19.61 14790 -9.67 20250102 13180 1.37 20250310 16950 -21.18 20240710 11170 19.61 20240416 0.61 N 049960 500 47 억 233944 N N 0 N 00 N
9 20250312 090518 55 60.00 KOSDAQ 제약 N N N Y 60 N 13500 100 2 0.75 188000 14 0.02 13400 13500 13400 17420 9380 13400 13428.57 2.49 0 3 13686 13542 13376 13232 13066 13615 13305 47 4020 500 9910 10 1 9400000 1269 20.12 0.93 12 0.00 671.00 14453.00 16950 20240710 -20.35 11170 20240416 20.86 14790 -8.72 20250102 13180 2.43 20250310 16950 -20.35 20240710 11170 20.86 20240416 0.61 N 049960 500 47 억 233944 N N 0 N 00 N
10 20250311 160511 55 60.00 KOSDAQ 제약 N N N Y 60 N 13400 20 2 0.15 74388680 5557 147.21 13250 13520 13210 17390 9370 13380 13386.48 2.49 0 -37 13513 13446 13313 13246 13113 13480 13280 47 4010 500 9900 10 1 9400000 1260 19.97 0.93 12 0.06 671.00 14453.00 16950 20240710 -20.94 11170 20240416 19.96 14790 -9.40 20250102 13180 1.67 20250310 16950 -20.94 20240710 11170 19.96 20240416 0.61 N 049960 500 47 억 233981 N N 0 N 00 N
11 20250311 150514 55 60.00 KOSDAQ 제약 N N N Y 60 N 13490 110 2 0.82 70809985 5291 140.16 13250 13520 13210 17390 9370 13380 13383.10 2.49 0 72 13513 13446 13313 13246 13113 13480 13280 47 4010 500 9900 10 1 9400000 1268 20.10 0.93 12 0.06 671.00 14453.00 16950 20240710 -20.41 11170 20240416 20.77 14790 -8.79 20250102 13180 2.35 20250310 16950 -20.41 20240710 11170 20.77 20240416 0.61 N 049960 500 47 억 233981 N N 0 N 00 N
12 20250311 140514 55 60.00 KOSDAQ 제약 N N N Y 60 N 13480 100 2 0.75 58678425 4386 116.19 13250 13520 13210 17390 9370 13380 13378.57 2.49 0 134 13513 13446 13313 13246 13113 13480 13280 47 4010 500 9900 10 1 9400000 1267 20.09 0.93 12 0.05 671.00 14453.00 16950 20240710 -20.47 11170 20240416 20.68 14790 -8.86 20250102 13180 2.28 20250310 16950 -20.47 20240710 11170 20.68 20240416 0.61 N 049960 500 47 억 233981 N N 0 N 00 N