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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160508,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13450,70,2,0.52,342218610,25654,365.49,13380,13450,13190,17390,9370,13380,13339.76,2.50,0,-689,13780,13580,13420,13220,13060,13680,13320,47,4010,500,9900,10,1,9400000,1264,20.04,0.93,12,0.27,671.00,14453.00,16950,20240710,-20.65,11170,20240416,20.41,14790,-9.06,20250102,13190,1.97,20250306,16950,-20.65,20240710,11170,20.41,20240416,0.62,N,049960,500,47 억,,234646,N,N,0,N,00,N
20250306,150507,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13370,-10,5,-0.07,306339180,22980,327.40,13380,13400,13190,17390,9370,13380,13330.69,2.50,0,-1005,13780,13580,13420,13220,13060,13680,13320,47,4010,500,9900,10,1,9400000,1257,19.93,0.93,12,0.24,671.00,14453.00,16950,20240710,-21.12,11170,20240416,19.70,14790,-9.60,20250102,13190,1.36,20250306,16950,-21.12,20240710,11170,19.70,20240416,0.62,N,049960,500,47 억,,234646,N,N,0,N,00,N
20250306,140506,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13260,-120,5,-0.90,82322320,6215,88.55,13380,13400,13190,17390,9370,13380,13245.75,2.50,0,-89,13780,13580,13420,13220,13060,13680,13320,47,4010,500,9900,10,1,9400000,1246,19.76,0.92,12,0.07,671.00,14453.00,16950,20240710,-21.77,11170,20240416,18.71,14790,-10.34,20250102,13190,0.53,20250306,16950,-21.77,20240710,11170,18.71,20240416,0.62,N,049960,500,47 억,,234646,N,N,0,N,00,N
20250306,130507,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13250,-130,5,-0.97,81366820,6143,87.52,13380,13400,13190,17390,9370,13380,13245.45,2.50,0,-66,13780,13580,13420,13220,13060,13680,13320,47,4010,500,9900,10,1,9400000,1246,19.75,0.92,12,0.07,671.00,14453.00,16950,20240710,-21.83,11170,20240416,18.62,14790,-10.41,20250102,13190,0.45,20250306,16950,-21.83,20240710,11170,18.62,20240416,0.62,N,049960,500,47 억,,234646,N,N,0,N,00,N
20250306,120507,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13250,-130,5,-0.97,67100510,5063,72.13,13380,13400,13200,17390,9370,13380,13253.11,2.50,0,-81,13780,13580,13420,13220,13060,13680,13320,47,4010,500,9900,10,1,9400000,1246,19.75,0.92,12,0.05,671.00,14453.00,16950,20240710,-21.83,11170,20240416,18.62,14790,-10.41,20250102,13200,0.38,20250306,16950,-21.83,20240710,11170,18.62,20240416,0.62,N,049960,500,47 억,,234646,N,N,0,N,00,N
20250306,110505,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13250,-130,5,-0.97,40849710,3077,43.84,13380,13400,13220,17390,9370,13380,13275.82,2.50,0,-261,13780,13580,13420,13220,13060,13680,13320,47,4010,500,9900,10,1,9400000,1246,19.75,0.92,12,0.03,671.00,14453.00,16950,20240710,-21.83,11170,20240416,18.62,14790,-10.41,20250102,13200,0.38,20250228,16950,-21.83,20240710,11170,18.62,20240416,0.62,N,049960,500,47 억,,234646,N,N,0,N,00,N
20250306,100507,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13300,-80,5,-0.60,36428920,2744,39.09,13380,13400,13220,17390,9370,13380,13275.85,2.50,0,-283,13780,13580,13420,13220,13060,13680,13320,47,4010,500,9900,10,1,9400000,1250,19.82,0.92,12,0.03,671.00,14453.00,16950,20240710,-21.53,11170,20240416,19.07,14790,-10.07,20250102,13200,0.76,20250228,16950,-21.53,20240710,11170,19.07,20240416,0.62,N,049960,500,47 억,,234646,N,N,0,N,00,N
20250306,090510,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13400,20,2,0.15,441760,33,0.47,13380,13400,13380,17390,9370,13380,13386.67,2.50,0,9,13780,13580,13420,13220,13060,13680,13320,47,4010,500,9900,10,1,9400000,1260,19.97,0.93,12,0.00,671.00,14453.00,16950,20240710,-20.94,11170,20240416,19.96,14790,-9.40,20250102,13200,1.52,20250228,16950,-20.94,20240710,11170,19.96,20240416,0.62,N,049960,500,47 억,,234646,N,N,0,N,00,N
20250305,160502,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13380,-40,5,-0.30,93859090,7019,43.39,13260,13620,13260,17440,9400,13420,13372.14,2.49,0,214,13773,13596,13423,13246,13073,13510,13160,47,4020,500,9930,10,1,9400000,1258,19.94,0.93,12,0.07,671.00,14453.00,16950,20240710,-21.06,11170,20240416,19.79,14790,-9.53,20250102,13200,1.36,20250228,16950,-21.06,20240710,11170,19.79,20240416,0.63,N,049960,500,47 억,,234432,N,N,0,N,00,N
20250305,150504,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13390,-30,5,-0.22,76486190,5719,35.35,13260,13620,13260,17440,9400,13420,13374.05,2.49,0,357,13773,13596,13423,13246,13073,13510,13160,47,4020,500,9930,10,1,9400000,1259,19.96,0.93,12,0.06,671.00,14453.00,16950,20240710,-21.00,11170,20240416,19.87,14790,-9.47,20250102,13200,1.44,20250228,16950,-21.00,20240710,11170,19.87,20240416,0.63,N,049960,500,47 억,,234432,N,N,0,N,00,N
20250305,140502,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13370,-50,5,-0.37,65163570,4872,30.11,13260,13620,13260,17440,9400,13420,13375.12,2.49,0,389,13773,13596,13423,13246,13073,13510,13160,47,4020,500,9930,10,1,9400000,1257,19.93,0.93,12,0.05,671.00,14453.00,16950,20240710,-21.12,11170,20240416,19.70,14790,-9.60,20250102,13200,1.29,20250228,16950,-21.12,20240710,11170,19.70,20240416,0.63,N,049960,500,47 억,,234432,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 20250306 160508 55 60.00 KOSDAQ 제약 N N N Y 60 N 13450 70 2 0.52 342218610 25654 365.49 13380 13450 13190 17390 9370 13380 13339.76 2.50 0 -689 13780 13580 13420 13220 13060 13680 13320 47 4010 500 9900 10 1 9400000 1264 20.04 0.93 12 0.27 671.00 14453.00 16950 20240710 -20.65 11170 20240416 20.41 14790 -9.06 20250102 13190 1.97 20250306 16950 -20.65 20240710 11170 20.41 20240416 0.62 N 049960 500 47 억 234646 N N 0 N 00 N
3 20250306 150507 55 60.00 KOSDAQ 제약 N N N Y 60 N 13370 -10 5 -0.07 306339180 22980 327.40 13380 13400 13190 17390 9370 13380 13330.69 2.50 0 -1005 13780 13580 13420 13220 13060 13680 13320 47 4010 500 9900 10 1 9400000 1257 19.93 0.93 12 0.24 671.00 14453.00 16950 20240710 -21.12 11170 20240416 19.70 14790 -9.60 20250102 13190 1.36 20250306 16950 -21.12 20240710 11170 19.70 20240416 0.62 N 049960 500 47 억 234646 N N 0 N 00 N
4 20250306 140506 55 60.00 KOSDAQ 제약 N N N Y 60 N 13260 -120 5 -0.90 82322320 6215 88.55 13380 13400 13190 17390 9370 13380 13245.75 2.50 0 -89 13780 13580 13420 13220 13060 13680 13320 47 4010 500 9900 10 1 9400000 1246 19.76 0.92 12 0.07 671.00 14453.00 16950 20240710 -21.77 11170 20240416 18.71 14790 -10.34 20250102 13190 0.53 20250306 16950 -21.77 20240710 11170 18.71 20240416 0.62 N 049960 500 47 억 234646 N N 0 N 00 N
5 20250306 130507 55 60.00 KOSDAQ 제약 N N N Y 60 N 13250 -130 5 -0.97 81366820 6143 87.52 13380 13400 13190 17390 9370 13380 13245.45 2.50 0 -66 13780 13580 13420 13220 13060 13680 13320 47 4010 500 9900 10 1 9400000 1246 19.75 0.92 12 0.07 671.00 14453.00 16950 20240710 -21.83 11170 20240416 18.62 14790 -10.41 20250102 13190 0.45 20250306 16950 -21.83 20240710 11170 18.62 20240416 0.62 N 049960 500 47 억 234646 N N 0 N 00 N
6 20250306 120507 55 60.00 KOSDAQ 제약 N N N Y 60 N 13250 -130 5 -0.97 67100510 5063 72.13 13380 13400 13200 17390 9370 13380 13253.11 2.50 0 -81 13780 13580 13420 13220 13060 13680 13320 47 4010 500 9900 10 1 9400000 1246 19.75 0.92 12 0.05 671.00 14453.00 16950 20240710 -21.83 11170 20240416 18.62 14790 -10.41 20250102 13200 0.38 20250306 16950 -21.83 20240710 11170 18.62 20240416 0.62 N 049960 500 47 억 234646 N N 0 N 00 N
7 20250306 110505 55 60.00 KOSDAQ 제약 N N N Y 60 N 13250 -130 5 -0.97 40849710 3077 43.84 13380 13400 13220 17390 9370 13380 13275.82 2.50 0 -261 13780 13580 13420 13220 13060 13680 13320 47 4010 500 9900 10 1 9400000 1246 19.75 0.92 12 0.03 671.00 14453.00 16950 20240710 -21.83 11170 20240416 18.62 14790 -10.41 20250102 13200 0.38 20250228 16950 -21.83 20240710 11170 18.62 20240416 0.62 N 049960 500 47 억 234646 N N 0 N 00 N
8 20250306 100507 55 60.00 KOSDAQ 제약 N N N Y 60 N 13300 -80 5 -0.60 36428920 2744 39.09 13380 13400 13220 17390 9370 13380 13275.85 2.50 0 -283 13780 13580 13420 13220 13060 13680 13320 47 4010 500 9900 10 1 9400000 1250 19.82 0.92 12 0.03 671.00 14453.00 16950 20240710 -21.53 11170 20240416 19.07 14790 -10.07 20250102 13200 0.76 20250228 16950 -21.53 20240710 11170 19.07 20240416 0.62 N 049960 500 47 억 234646 N N 0 N 00 N
9 20250306 090510 55 60.00 KOSDAQ 제약 N N N Y 60 N 13400 20 2 0.15 441760 33 0.47 13380 13400 13380 17390 9370 13380 13386.67 2.50 0 9 13780 13580 13420 13220 13060 13680 13320 47 4010 500 9900 10 1 9400000 1260 19.97 0.93 12 0.00 671.00 14453.00 16950 20240710 -20.94 11170 20240416 19.96 14790 -9.40 20250102 13200 1.52 20250228 16950 -20.94 20240710 11170 19.96 20240416 0.62 N 049960 500 47 억 234646 N N 0 N 00 N
10 20250305 160502 55 60.00 KOSDAQ 제약 N N N Y 60 N 13380 -40 5 -0.30 93859090 7019 43.39 13260 13620 13260 17440 9400 13420 13372.14 2.49 0 214 13773 13596 13423 13246 13073 13510 13160 47 4020 500 9930 10 1 9400000 1258 19.94 0.93 12 0.07 671.00 14453.00 16950 20240710 -21.06 11170 20240416 19.79 14790 -9.53 20250102 13200 1.36 20250228 16950 -21.06 20240710 11170 19.79 20240416 0.63 N 049960 500 47 억 234432 N N 0 N 00 N
11 20250305 150504 55 60.00 KOSDAQ 제약 N N N Y 60 N 13390 -30 5 -0.22 76486190 5719 35.35 13260 13620 13260 17440 9400 13420 13374.05 2.49 0 357 13773 13596 13423 13246 13073 13510 13160 47 4020 500 9930 10 1 9400000 1259 19.96 0.93 12 0.06 671.00 14453.00 16950 20240710 -21.00 11170 20240416 19.87 14790 -9.47 20250102 13200 1.44 20250228 16950 -21.00 20240710 11170 19.87 20240416 0.63 N 049960 500 47 억 234432 N N 0 N 00 N
12 20250305 140502 55 60.00 KOSDAQ 제약 N N N Y 60 N 13370 -50 5 -0.37 65163570 4872 30.11 13260 13620 13260 17440 9400 13420 13375.12 2.49 0 389 13773 13596 13423 13246 13073 13510 13160 47 4020 500 9930 10 1 9400000 1257 19.93 0.93 12 0.05 671.00 14453.00 16950 20240710 -21.12 11170 20240416 19.70 14790 -9.60 20250102 13200 1.29 20250228 16950 -21.12 20240710 11170 19.70 20240416 0.63 N 049960 500 47 억 234432 N N 0 N 00 N