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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160507,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12900,60,2,0.47,48110085,3741,86.28,12740,12970,12670,16690,8990,12840,12860.22,3.39,0,-765,13073,12956,12723,12606,12373,13015,12665,47,3850,500,9500,10,1,9400000,1213,8.02,0.82,12,0.04,1609.00,15760.00,16950,20240710,-23.89,11170,20240416,15.49,14790,-12.78,20250102,11650,10.73,20250409,16950,-23.89,20240710,11170,15.49,20240416,0.70,Y,049960,500,47 억,,318284,N,N,0,N,00,N
20250414,150510,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12920,80,2,0.62,43604805,3391,78.21,12740,12970,12670,16690,8990,12840,12858.98,3.39,0,-637,13073,12956,12723,12606,12373,13015,12665,47,3850,500,9500,10,1,9400000,1214,8.03,0.82,12,0.04,1609.00,15760.00,16950,20240710,-23.78,11170,20240416,15.67,14790,-12.64,20250102,11650,10.90,20250409,16950,-23.78,20240710,11170,15.67,20240416,0.70,Y,049960,500,47 억,,318284,N,N,0,N,00,N
20250414,140509,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12890,50,2,0.39,41966455,3264,75.28,12740,12970,12670,16690,8990,12840,12857.37,3.39,0,-586,13073,12956,12723,12606,12373,13015,12665,47,3850,500,9500,10,1,9400000,1212,8.01,0.82,12,0.03,1609.00,15760.00,16950,20240710,-23.95,11170,20240416,15.40,14790,-12.85,20250102,11650,10.64,20250409,16950,-23.95,20240710,11170,15.40,20240416,0.70,Y,049960,500,47 억,,318284,N,N,0,N,00,N
20250414,130509,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12900,60,2,0.47,40949935,3185,73.45,12740,12970,12670,16690,8990,12840,12857.12,3.39,0,-586,13073,12956,12723,12606,12373,13015,12665,47,3850,500,9500,10,1,9400000,1213,8.02,0.82,12,0.03,1609.00,15760.00,16950,20240710,-23.89,11170,20240416,15.49,14790,-12.78,20250102,11650,10.73,20250409,16950,-23.89,20240710,11170,15.49,20240416,0.70,Y,049960,500,47 억,,318284,N,N,0,N,00,N
20250414,120511,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12910,70,2,0.55,39116860,3043,70.18,12740,12970,12670,16690,8990,12840,12854.70,3.39,0,-569,13073,12956,12723,12606,12373,13015,12665,47,3850,500,9500,10,1,9400000,1214,8.02,0.82,12,0.03,1609.00,15760.00,16950,20240710,-23.83,11170,20240416,15.58,14790,-12.71,20250102,11650,10.82,20250409,16950,-23.83,20240710,11170,15.58,20240416,0.70,Y,049960,500,47 억,,318284,N,N,0,N,00,N
20250414,110508,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12910,70,2,0.55,30091500,2340,53.97,12740,12970,12670,16690,8990,12840,12859.62,3.39,0,-710,13073,12956,12723,12606,12373,13015,12665,47,3850,500,9500,10,1,9400000,1214,8.02,0.82,12,0.02,1609.00,15760.00,16950,20240710,-23.83,11170,20240416,15.58,14790,-12.71,20250102,11650,10.82,20250409,16950,-23.83,20240710,11170,15.58,20240416,0.70,Y,049960,500,47 억,,318284,N,N,0,N,00,N
20250414,100510,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12850,10,2,0.08,24990330,1944,44.83,12740,12970,12670,16690,8990,12840,12855.11,3.39,0,-576,13073,12956,12723,12606,12373,13015,12665,47,3850,500,9500,10,1,9400000,1208,7.99,0.82,12,0.02,1609.00,15760.00,16950,20240710,-24.19,11170,20240416,15.04,14790,-13.12,20250102,11650,10.30,20250409,16950,-24.19,20240710,11170,15.04,20240416,0.70,Y,049960,500,47 억,,318284,N,N,0,N,00,N
20250414,090510,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12790,-50,5,-0.39,1862870,146,3.37,12740,12840,12670,16690,8990,12840,12759.38,3.39,0,61,13073,12956,12723,12606,12373,13015,12665,47,3850,500,9500,10,1,9400000,1202,7.95,0.81,12,0.00,1609.00,15760.00,16950,20240710,-24.54,11170,20240416,14.50,14790,-13.52,20250102,11650,9.79,20250409,16950,-24.54,20240710,11170,14.50,20240416,0.70,Y,049960,500,47 억,,318284,N,N,0,N,00,N
20250411,160504,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12840,230,2,1.82,55035180,4335,32.70,12610,12840,12490,16390,8830,12610,12695.54,3.38,0,449,12943,12776,12443,12276,11943,12860,12360,47,3780,500,9330,10,1,9400000,1207,7.98,0.81,12,0.05,1609.00,15760.00,16950,20240710,-24.25,11170,20240416,14.95,14790,-13.18,20250102,11650,10.21,20250409,16950,-24.25,20240710,11170,14.95,20240416,0.70,Y,049960,500,47 억,,317835,N,N,0,N,00,N
20250411,150508,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12780,170,2,1.35,38624250,3051,23.02,12610,12840,12490,16390,8830,12610,12659.54,3.38,0,394,12943,12776,12443,12276,11943,12860,12360,47,3780,500,9330,10,1,9400000,1201,7.94,0.81,12,0.03,1609.00,15760.00,16950,20240710,-24.60,11170,20240416,14.41,14790,-13.59,20250102,11650,9.70,20250409,16950,-24.60,20240710,11170,14.41,20240416,0.70,Y,049960,500,47 억,,317835,N,N,0,N,00,N
20250411,140508,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12650,40,2,0.32,25488120,2020,15.24,12610,12710,12490,16390,8830,12610,12617.88,3.38,0,763,12943,12776,12443,12276,11943,12860,12360,47,3780,500,9330,10,1,9400000,1189,7.86,0.80,12,0.02,1609.00,15760.00,16950,20240710,-25.37,11170,20240416,13.25,14790,-14.47,20250102,11650,8.58,20250409,16950,-25.37,20240710,11170,13.25,20240416,0.70,Y,049960,500,47 억,,317835,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 20250414 160507 55 60.00 KOSDAQ 제약 N N N Y 60 N 12900 60 2 0.47 48110085 3741 86.28 12740 12970 12670 16690 8990 12840 12860.22 3.39 0 -765 13073 12956 12723 12606 12373 13015 12665 47 3850 500 9500 10 1 9400000 1213 8.02 0.82 12 0.04 1609.00 15760.00 16950 20240710 -23.89 11170 20240416 15.49 14790 -12.78 20250102 11650 10.73 20250409 16950 -23.89 20240710 11170 15.49 20240416 0.70 Y 049960 500 47 억 318284 N N 0 N 00 N
3 20250414 150510 55 60.00 KOSDAQ 제약 N N N Y 60 N 12920 80 2 0.62 43604805 3391 78.21 12740 12970 12670 16690 8990 12840 12858.98 3.39 0 -637 13073 12956 12723 12606 12373 13015 12665 47 3850 500 9500 10 1 9400000 1214 8.03 0.82 12 0.04 1609.00 15760.00 16950 20240710 -23.78 11170 20240416 15.67 14790 -12.64 20250102 11650 10.90 20250409 16950 -23.78 20240710 11170 15.67 20240416 0.70 Y 049960 500 47 억 318284 N N 0 N 00 N
4 20250414 140509 55 60.00 KOSDAQ 제약 N N N Y 60 N 12890 50 2 0.39 41966455 3264 75.28 12740 12970 12670 16690 8990 12840 12857.37 3.39 0 -586 13073 12956 12723 12606 12373 13015 12665 47 3850 500 9500 10 1 9400000 1212 8.01 0.82 12 0.03 1609.00 15760.00 16950 20240710 -23.95 11170 20240416 15.40 14790 -12.85 20250102 11650 10.64 20250409 16950 -23.95 20240710 11170 15.40 20240416 0.70 Y 049960 500 47 억 318284 N N 0 N 00 N
5 20250414 130509 55 60.00 KOSDAQ 제약 N N N Y 60 N 12900 60 2 0.47 40949935 3185 73.45 12740 12970 12670 16690 8990 12840 12857.12 3.39 0 -586 13073 12956 12723 12606 12373 13015 12665 47 3850 500 9500 10 1 9400000 1213 8.02 0.82 12 0.03 1609.00 15760.00 16950 20240710 -23.89 11170 20240416 15.49 14790 -12.78 20250102 11650 10.73 20250409 16950 -23.89 20240710 11170 15.49 20240416 0.70 Y 049960 500 47 억 318284 N N 0 N 00 N
6 20250414 120511 55 60.00 KOSDAQ 제약 N N N Y 60 N 12910 70 2 0.55 39116860 3043 70.18 12740 12970 12670 16690 8990 12840 12854.70 3.39 0 -569 13073 12956 12723 12606 12373 13015 12665 47 3850 500 9500 10 1 9400000 1214 8.02 0.82 12 0.03 1609.00 15760.00 16950 20240710 -23.83 11170 20240416 15.58 14790 -12.71 20250102 11650 10.82 20250409 16950 -23.83 20240710 11170 15.58 20240416 0.70 Y 049960 500 47 억 318284 N N 0 N 00 N
7 20250414 110508 55 60.00 KOSDAQ 제약 N N N Y 60 N 12910 70 2 0.55 30091500 2340 53.97 12740 12970 12670 16690 8990 12840 12859.62 3.39 0 -710 13073 12956 12723 12606 12373 13015 12665 47 3850 500 9500 10 1 9400000 1214 8.02 0.82 12 0.02 1609.00 15760.00 16950 20240710 -23.83 11170 20240416 15.58 14790 -12.71 20250102 11650 10.82 20250409 16950 -23.83 20240710 11170 15.58 20240416 0.70 Y 049960 500 47 억 318284 N N 0 N 00 N
8 20250414 100510 55 60.00 KOSDAQ 제약 N N N Y 60 N 12850 10 2 0.08 24990330 1944 44.83 12740 12970 12670 16690 8990 12840 12855.11 3.39 0 -576 13073 12956 12723 12606 12373 13015 12665 47 3850 500 9500 10 1 9400000 1208 7.99 0.82 12 0.02 1609.00 15760.00 16950 20240710 -24.19 11170 20240416 15.04 14790 -13.12 20250102 11650 10.30 20250409 16950 -24.19 20240710 11170 15.04 20240416 0.70 Y 049960 500 47 억 318284 N N 0 N 00 N
9 20250414 090510 55 60.00 KOSDAQ 제약 N N N Y 60 N 12790 -50 5 -0.39 1862870 146 3.37 12740 12840 12670 16690 8990 12840 12759.38 3.39 0 61 13073 12956 12723 12606 12373 13015 12665 47 3850 500 9500 10 1 9400000 1202 7.95 0.81 12 0.00 1609.00 15760.00 16950 20240710 -24.54 11170 20240416 14.50 14790 -13.52 20250102 11650 9.79 20250409 16950 -24.54 20240710 11170 14.50 20240416 0.70 Y 049960 500 47 억 318284 N N 0 N 00 N
10 20250411 160504 55 60.00 KOSDAQ 제약 N N N Y 60 N 12840 230 2 1.82 55035180 4335 32.70 12610 12840 12490 16390 8830 12610 12695.54 3.38 0 449 12943 12776 12443 12276 11943 12860 12360 47 3780 500 9330 10 1 9400000 1207 7.98 0.81 12 0.05 1609.00 15760.00 16950 20240710 -24.25 11170 20240416 14.95 14790 -13.18 20250102 11650 10.21 20250409 16950 -24.25 20240710 11170 14.95 20240416 0.70 Y 049960 500 47 억 317835 N N 0 N 00 N
11 20250411 150508 55 60.00 KOSDAQ 제약 N N N Y 60 N 12780 170 2 1.35 38624250 3051 23.02 12610 12840 12490 16390 8830 12610 12659.54 3.38 0 394 12943 12776 12443 12276 11943 12860 12360 47 3780 500 9330 10 1 9400000 1201 7.94 0.81 12 0.03 1609.00 15760.00 16950 20240710 -24.60 11170 20240416 14.41 14790 -13.59 20250102 11650 9.70 20250409 16950 -24.60 20240710 11170 14.41 20240416 0.70 Y 049960 500 47 억 317835 N N 0 N 00 N
12 20250411 140508 55 60.00 KOSDAQ 제약 N N N Y 60 N 12650 40 2 0.32 25488120 2020 15.24 12610 12710 12490 16390 8830 12610 12617.88 3.38 0 763 12943 12776 12443 12276 11943 12860 12360 47 3780 500 9330 10 1 9400000 1189 7.86 0.80 12 0.02 1609.00 15760.00 16950 20240710 -25.37 11170 20240416 13.25 14790 -14.47 20250102 11650 8.58 20250409 16950 -25.37 20240710 11170 13.25 20240416 0.70 Y 049960 500 47 억 317835 N N 0 N 00 N