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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160519,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13360,-100,5,-0.74,117326750,8667,139.32,13550,13690,13310,17490,9430,13460,13537.18,2.50,0,-1918,13626,13542,13416,13332,13206,13585,13375,47,4030,500,9960,10,1,9400000,1256,19.91,0.92,12,0.09,671.00,14453.00,16950,20240710,-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,,234554,N,N,0,N,00,N
20250313,150519,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13360,-100,5,-0.74,110495180,8155,131.09,13550,13690,13350,17490,9430,13460,13549.38,2.50,0,-1872,13626,13542,13416,13332,13206,13585,13375,47,4030,500,9960,10,1,9400000,1256,19.91,0.92,12,0.09,671.00,14453.00,16950,20240710,-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,,234554,N,N,0,N,00,N
20250313,140519,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13400,-60,5,-0.45,98971020,7296,117.28,13550,13690,13360,17490,9430,13460,13565.11,2.50,0,-1720,13626,13542,13416,13332,13206,13585,13375,47,4030,500,9960,10,1,9400000,1260,19.97,0.93,12,0.08,671.00,14453.00,16950,20240710,-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,,234554,N,N,0,N,00,N
20250313,130519,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13370,-90,5,-0.67,95152810,7011,112.70,13550,13690,13370,17490,9430,13460,13571.93,2.50,0,-1702,13626,13542,13416,13332,13206,13585,13375,47,4030,500,9960,10,1,9400000,1257,19.93,0.93,12,0.07,671.00,14453.00,16950,20240710,-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,,234554,N,N,0,N,00,N
20250313,120519,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13460,0,3,0.00,91138660,6711,107.88,13550,13690,13380,17490,9430,13460,13580.49,2.50,0,-1413,13626,13542,13416,13332,13206,13585,13375,47,4030,500,9960,10,1,9400000,1265,20.06,0.93,12,0.07,671.00,14453.00,16950,20240710,-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,,234554,N,N,0,N,00,N
20250313,110518,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13380,-80,5,-0.59,83947320,6175,99.26,13550,13690,13380,17490,9430,13460,13594.71,2.50,0,-1414,13626,13542,13416,13332,13206,13585,13375,47,4030,500,9960,10,1,9400000,1258,19.94,0.93,12,0.07,671.00,14453.00,16950,20240710,-21.06,11170,20240416,19.79,14790,-9.53,20250102,13180,1.52,20250310,16950,-21.06,20240710,11170,19.79,20240416,0.61,N,049960,500,47 억,,234554,N,N,0,N,00,N
20250313,100518,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13420,-40,5,-0.30,79525950,5845,93.96,13550,13690,13400,17490,9430,13460,13605.81,2.50,0,-1250,13626,13542,13416,13332,13206,13585,13375,47,4030,500,9960,10,1,9400000,1261,20.00,0.93,12,0.06,671.00,14453.00,16950,20240710,-20.83,11170,20240416,20.14,14790,-9.26,20250102,13180,1.82,20250310,16950,-20.83,20240710,11170,20.14,20240416,0.61,N,049960,500,47 억,,234554,N,N,0,N,00,N
20250313,090520,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13690,230,2,1.71,62652350,4591,73.80,13550,13690,13550,17490,9430,13460,13646.78,2.50,0,-460,13626,13542,13416,13332,13206,13585,13375,47,4030,500,9960,10,1,9400000,1287,20.40,0.95,12,0.05,671.00,14453.00,16950,20240710,-19.23,11170,20240416,22.56,14790,-7.44,20250102,13180,3.87,20250310,16950,-19.23,20240710,11170,22.56,20240416,0.61,N,049960,500,47 억,,234554,N,N,0,N,00,N
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
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 20250313 160519 55 60.00 KOSDAQ 제약 N N N Y 60 N 13360 -100 5 -0.74 117326750 8667 139.32 13550 13690 13310 17490 9430 13460 13537.18 2.50 0 -1918 13626 13542 13416 13332 13206 13585 13375 47 4030 500 9960 10 1 9400000 1256 19.91 0.92 12 0.09 671.00 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 234554 N N 0 N 00 N
3 20250313 150519 55 60.00 KOSDAQ 제약 N N N Y 60 N 13360 -100 5 -0.74 110495180 8155 131.09 13550 13690 13350 17490 9430 13460 13549.38 2.50 0 -1872 13626 13542 13416 13332 13206 13585 13375 47 4030 500 9960 10 1 9400000 1256 19.91 0.92 12 0.09 671.00 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 234554 N N 0 N 00 N
4 20250313 140519 55 60.00 KOSDAQ 제약 N N N Y 60 N 13400 -60 5 -0.45 98971020 7296 117.28 13550 13690 13360 17490 9430 13460 13565.11 2.50 0 -1720 13626 13542 13416 13332 13206 13585 13375 47 4030 500 9960 10 1 9400000 1260 19.97 0.93 12 0.08 671.00 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 234554 N N 0 N 00 N
5 20250313 130519 55 60.00 KOSDAQ 제약 N N N Y 60 N 13370 -90 5 -0.67 95152810 7011 112.70 13550 13690 13370 17490 9430 13460 13571.93 2.50 0 -1702 13626 13542 13416 13332 13206 13585 13375 47 4030 500 9960 10 1 9400000 1257 19.93 0.93 12 0.07 671.00 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 234554 N N 0 N 00 N
6 20250313 120519 55 60.00 KOSDAQ 제약 N N N Y 60 N 13460 0 3 0.00 91138660 6711 107.88 13550 13690 13380 17490 9430 13460 13580.49 2.50 0 -1413 13626 13542 13416 13332 13206 13585 13375 47 4030 500 9960 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 234554 N N 0 N 00 N
7 20250313 110518 55 60.00 KOSDAQ 제약 N N N Y 60 N 13380 -80 5 -0.59 83947320 6175 99.26 13550 13690 13380 17490 9430 13460 13594.71 2.50 0 -1414 13626 13542 13416 13332 13206 13585 13375 47 4030 500 9960 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 13180 1.52 20250310 16950 -21.06 20240710 11170 19.79 20240416 0.61 N 049960 500 47 억 234554 N N 0 N 00 N
8 20250313 100518 55 60.00 KOSDAQ 제약 N N N Y 60 N 13420 -40 5 -0.30 79525950 5845 93.96 13550 13690 13400 17490 9430 13460 13605.81 2.50 0 -1250 13626 13542 13416 13332 13206 13585 13375 47 4030 500 9960 10 1 9400000 1261 20.00 0.93 12 0.06 671.00 14453.00 16950 20240710 -20.83 11170 20240416 20.14 14790 -9.26 20250102 13180 1.82 20250310 16950 -20.83 20240710 11170 20.14 20240416 0.61 N 049960 500 47 억 234554 N N 0 N 00 N
9 20250313 090520 55 60.00 KOSDAQ 제약 N N N Y 60 N 13690 230 2 1.71 62652350 4591 73.80 13550 13690 13550 17490 9430 13460 13646.78 2.50 0 -460 13626 13542 13416 13332 13206 13585 13375 47 4030 500 9960 10 1 9400000 1287 20.40 0.95 12 0.05 671.00 14453.00 16950 20240710 -19.23 11170 20240416 22.56 14790 -7.44 20250102 13180 3.87 20250310 16950 -19.23 20240710 11170 22.56 20240416 0.61 N 049960 500 47 억 234554 N N 0 N 00 N
10 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
11 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
12 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