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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049960/price/prices-20250401.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
20250407,160455,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12170,-560,5,-4.40,98989870,8079,106.63,12720,12720,12110,16540,8920,12730,12252.74,3.15,0,-2159,13143,12936,12713,12506,12283,13040,12610,47,3810,500,9420,10,1,9400000,1144,7.56,0.77,12,0.09,1609.00,15760.00,16950,20240710,-28.20,11170,20240416,8.95,14790,-17.71,20250102,12000,1.42,20250403,16950,-28.20,20240710,11170,8.95,20240416,0.69,Y,049960,500,47 억,,295924,N,N,214,N,00,N
20250407,150459,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12230,-500,5,-3.93,89906420,7334,96.79,12720,12720,12110,16540,8920,12730,12258.85,3.15,0,-1976,13143,12936,12713,12506,12283,13040,12610,47,3810,500,9420,10,1,9400000,1150,7.60,0.78,12,0.08,1609.00,15760.00,16950,20240710,-27.85,11170,20240416,9.49,14790,-17.31,20250102,12000,1.92,20250403,16950,-27.85,20240710,11170,9.49,20240416,0.69,Y,049960,500,47 억,,295924,N,N,67,N,00,N
20250407,140457,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12310,-420,5,-3.30,74968440,6109,80.63,12720,12720,12110,16540,8920,12730,12271.80,3.15,0,-1582,13143,12936,12713,12506,12283,13040,12610,47,3810,500,9420,10,1,9400000,1157,7.65,0.78,12,0.06,1609.00,15760.00,16950,20240710,-27.37,11170,20240416,10.21,14790,-16.77,20250102,12000,2.58,20250403,16950,-27.37,20240710,11170,10.21,20240416,0.69,Y,049960,500,47 억,,295924,N,N,67,N,00,N
20250407,130455,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12430,-300,5,-2.36,59461820,4846,63.96,12720,12720,12110,16540,8920,12730,12270.29,3.15,0,-991,13143,12936,12713,12506,12283,13040,12610,47,3810,500,9420,10,1,9400000,1168,7.73,0.79,12,0.05,1609.00,15760.00,16950,20240710,-26.67,11170,20240416,11.28,14790,-15.96,20250102,12000,3.58,20250403,16950,-26.67,20240710,11170,11.28,20240416,0.69,Y,049960,500,47 억,,295924,N,N,67,N,00,N
20250407,120456,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12400,-330,5,-2.59,54209920,4421,58.35,12720,12720,12110,16540,8920,12730,12261.91,3.15,0,-969,13143,12936,12713,12506,12283,13040,12610,47,3810,500,9420,10,1,9400000,1166,7.71,0.79,12,0.05,1609.00,15760.00,16950,20240710,-26.84,11170,20240416,11.01,14790,-16.16,20250102,12000,3.33,20250403,16950,-26.84,20240710,11170,11.01,20240416,0.69,Y,049960,500,47 억,,295924,N,N,67,N,00,N
20250407,110457,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12280,-450,5,-3.53,50174640,4092,54.01,12720,12720,12110,16540,8920,12730,12261.64,3.15,0,-944,13143,12936,12713,12506,12283,13040,12610,47,3810,500,9420,10,1,9400000,1154,7.63,0.78,12,0.04,1609.00,15760.00,16950,20240710,-27.55,11170,20240416,9.94,14790,-16.97,20250102,12000,2.33,20250403,16950,-27.55,20240710,11170,9.94,20240416,0.69,Y,049960,500,47 억,,295924,N,N,67,N,00,N
20250407,100457,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12190,-540,5,-4.24,32008020,2613,34.49,12720,12720,12110,16540,8920,12730,12249.53,3.15,0,-784,13143,12936,12713,12506,12283,13040,12610,47,3810,500,9420,10,1,9400000,1146,7.58,0.77,12,0.03,1609.00,15760.00,16950,20240710,-28.08,11170,20240416,9.13,14790,-17.58,20250102,12000,1.58,20250403,16950,-28.08,20240710,11170,9.13,20240416,0.69,Y,049960,500,47 억,,295924,N,N,67,N,00,N
20250407,090457,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12600,-130,5,-1.02,1264190,100,1.32,12720,12720,12600,16540,8920,12730,12641.90,3.15,0,-99,13143,12936,12713,12506,12283,13040,12610,47,3810,500,9420,10,1,9400000,1184,7.83,0.80,12,0.00,1609.00,15760.00,16950,20240710,-25.66,11170,20240416,12.80,14790,-14.81,20250102,12000,5.00,20250403,16950,-25.66,20240710,11170,12.80,20240416,0.69,Y,049960,500,47 억,,295924,N,N,67,N,00,N
20250404,160455,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12730,60,2,0.47,96036395,7577,54.96,12700,12920,12490,16470,8870,12670,12674.73,3.13,0,1655,13116,12892,12446,12222,11776,13005,12335,47,3800,500,9370,10,1,9400000,1197,7.91,0.81,12,0.08,1609.00,15760.00,16950,20240710,-24.90,11170,20240416,13.97,14790,-13.93,20250102,12000,6.08,20250403,16950,-24.90,20240710,11170,13.97,20240416,0.69,Y,049960,500,47 억,,293939,N,N,67,N,00,N
20250404,150500,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12670,0,3,0.00,87587515,6910,50.12,12700,12920,12490,16470,8870,12670,12675.47,3.13,0,1514,13116,12892,12446,12222,11776,13005,12335,47,3800,500,9370,10,1,9400000,1191,7.87,0.80,12,0.07,1609.00,15760.00,16950,20240710,-25.25,11170,20240416,13.43,14790,-14.33,20250102,12000,5.58,20250403,16950,-25.25,20240710,11170,13.43,20240416,0.69,Y,049960,500,47 억,,293939,N,N,410,N,00,N
20250404,140501,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12680,10,2,0.08,82028525,6469,46.92,12700,12920,12490,16470,8870,12670,12680.25,3.13,0,1571,13116,12892,12446,12222,11776,13005,12335,47,3800,500,9370,10,1,9400000,1192,7.88,0.80,12,0.07,1609.00,15760.00,16950,20240710,-25.19,11170,20240416,13.52,14790,-14.27,20250102,12000,5.67,20250403,16950,-25.19,20240710,11170,13.52,20240416,0.69,Y,049960,500,47 억,,293939,N,N,410,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 20250407 160455 55 60.00 KOSDAQ 제약 N N N Y 60 N 12170 -560 5 -4.40 98989870 8079 106.63 12720 12720 12110 16540 8920 12730 12252.74 3.15 0 -2159 13143 12936 12713 12506 12283 13040 12610 47 3810 500 9420 10 1 9400000 1144 7.56 0.77 12 0.09 1609.00 15760.00 16950 20240710 -28.20 11170 20240416 8.95 14790 -17.71 20250102 12000 1.42 20250403 16950 -28.20 20240710 11170 8.95 20240416 0.69 Y 049960 500 47 억 295924 N N 214 N 00 N
3 20250407 150459 55 60.00 KOSDAQ 제약 N N N Y 60 N 12230 -500 5 -3.93 89906420 7334 96.79 12720 12720 12110 16540 8920 12730 12258.85 3.15 0 -1976 13143 12936 12713 12506 12283 13040 12610 47 3810 500 9420 10 1 9400000 1150 7.60 0.78 12 0.08 1609.00 15760.00 16950 20240710 -27.85 11170 20240416 9.49 14790 -17.31 20250102 12000 1.92 20250403 16950 -27.85 20240710 11170 9.49 20240416 0.69 Y 049960 500 47 억 295924 N N 67 N 00 N
4 20250407 140457 55 60.00 KOSDAQ 제약 N N N Y 60 N 12310 -420 5 -3.30 74968440 6109 80.63 12720 12720 12110 16540 8920 12730 12271.80 3.15 0 -1582 13143 12936 12713 12506 12283 13040 12610 47 3810 500 9420 10 1 9400000 1157 7.65 0.78 12 0.06 1609.00 15760.00 16950 20240710 -27.37 11170 20240416 10.21 14790 -16.77 20250102 12000 2.58 20250403 16950 -27.37 20240710 11170 10.21 20240416 0.69 Y 049960 500 47 억 295924 N N 67 N 00 N
5 20250407 130455 55 60.00 KOSDAQ 제약 N N N Y 60 N 12430 -300 5 -2.36 59461820 4846 63.96 12720 12720 12110 16540 8920 12730 12270.29 3.15 0 -991 13143 12936 12713 12506 12283 13040 12610 47 3810 500 9420 10 1 9400000 1168 7.73 0.79 12 0.05 1609.00 15760.00 16950 20240710 -26.67 11170 20240416 11.28 14790 -15.96 20250102 12000 3.58 20250403 16950 -26.67 20240710 11170 11.28 20240416 0.69 Y 049960 500 47 억 295924 N N 67 N 00 N
6 20250407 120456 55 60.00 KOSDAQ 제약 N N N Y 60 N 12400 -330 5 -2.59 54209920 4421 58.35 12720 12720 12110 16540 8920 12730 12261.91 3.15 0 -969 13143 12936 12713 12506 12283 13040 12610 47 3810 500 9420 10 1 9400000 1166 7.71 0.79 12 0.05 1609.00 15760.00 16950 20240710 -26.84 11170 20240416 11.01 14790 -16.16 20250102 12000 3.33 20250403 16950 -26.84 20240710 11170 11.01 20240416 0.69 Y 049960 500 47 억 295924 N N 67 N 00 N
7 20250407 110457 55 60.00 KOSDAQ 제약 N N N Y 60 N 12280 -450 5 -3.53 50174640 4092 54.01 12720 12720 12110 16540 8920 12730 12261.64 3.15 0 -944 13143 12936 12713 12506 12283 13040 12610 47 3810 500 9420 10 1 9400000 1154 7.63 0.78 12 0.04 1609.00 15760.00 16950 20240710 -27.55 11170 20240416 9.94 14790 -16.97 20250102 12000 2.33 20250403 16950 -27.55 20240710 11170 9.94 20240416 0.69 Y 049960 500 47 억 295924 N N 67 N 00 N
8 20250407 100457 55 60.00 KOSDAQ 제약 N N N Y 60 N 12190 -540 5 -4.24 32008020 2613 34.49 12720 12720 12110 16540 8920 12730 12249.53 3.15 0 -784 13143 12936 12713 12506 12283 13040 12610 47 3810 500 9420 10 1 9400000 1146 7.58 0.77 12 0.03 1609.00 15760.00 16950 20240710 -28.08 11170 20240416 9.13 14790 -17.58 20250102 12000 1.58 20250403 16950 -28.08 20240710 11170 9.13 20240416 0.69 Y 049960 500 47 억 295924 N N 67 N 00 N
9 20250407 090457 55 60.00 KOSDAQ 제약 N N N Y 60 N 12600 -130 5 -1.02 1264190 100 1.32 12720 12720 12600 16540 8920 12730 12641.90 3.15 0 -99 13143 12936 12713 12506 12283 13040 12610 47 3810 500 9420 10 1 9400000 1184 7.83 0.80 12 0.00 1609.00 15760.00 16950 20240710 -25.66 11170 20240416 12.80 14790 -14.81 20250102 12000 5.00 20250403 16950 -25.66 20240710 11170 12.80 20240416 0.69 Y 049960 500 47 억 295924 N N 67 N 00 N
10 20250404 160455 55 60.00 KOSDAQ 제약 N N N Y 60 N 12730 60 2 0.47 96036395 7577 54.96 12700 12920 12490 16470 8870 12670 12674.73 3.13 0 1655 13116 12892 12446 12222 11776 13005 12335 47 3800 500 9370 10 1 9400000 1197 7.91 0.81 12 0.08 1609.00 15760.00 16950 20240710 -24.90 11170 20240416 13.97 14790 -13.93 20250102 12000 6.08 20250403 16950 -24.90 20240710 11170 13.97 20240416 0.69 Y 049960 500 47 억 293939 N N 67 N 00 N
11 20250404 150500 55 60.00 KOSDAQ 제약 N N N Y 60 N 12670 0 3 0.00 87587515 6910 50.12 12700 12920 12490 16470 8870 12670 12675.47 3.13 0 1514 13116 12892 12446 12222 11776 13005 12335 47 3800 500 9370 10 1 9400000 1191 7.87 0.80 12 0.07 1609.00 15760.00 16950 20240710 -25.25 11170 20240416 13.43 14790 -14.33 20250102 12000 5.58 20250403 16950 -25.25 20240710 11170 13.43 20240416 0.69 Y 049960 500 47 억 293939 N N 410 N 00 N
12 20250404 140501 55 60.00 KOSDAQ 제약 N N N Y 60 N 12680 10 2 0.08 82028525 6469 46.92 12700 12920 12490 16470 8870 12670 12680.25 3.13 0 1571 13116 12892 12446 12222 11776 13005 12335 47 3800 500 9370 10 1 9400000 1192 7.88 0.80 12 0.07 1609.00 15760.00 16950 20240710 -25.19 11170 20240416 13.52 14790 -14.27 20250102 12000 5.67 20250403 16950 -25.19 20240710 11170 13.52 20240416 0.69 Y 049960 500 47 억 293939 N N 410 N 00 N