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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009300/price/prices-20250501.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
20250516,160219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17020,-110,5,-0.64,203227170,11957,225.65,17240,17240,16900,22250,12000,17130,16996.40,1.68,0,-3723,17476,17302,17186,17012,16896,17245,16955,64,5120,1000,10620,10,1,6370000,1084,4.91,0.49,12,0.19,3466.00,34771.00,37950,20240718,-55.15,15400,20250203,10.52,18100,-5.97,20250110,15400,10.52,20250203,37950,-55.15,20240718,15400,10.52,20250203,1.42,Y,009300,1000,63 억,,107311,N,N,2192,N,00,N
20250516,150221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16970,-160,5,-0.93,170806050,10051,189.68,17240,17240,16900,22250,12000,17130,16993.94,1.68,0,-3147,17476,17302,17186,17012,16896,17245,16955,64,5120,1000,10620,10,1,6370000,1081,4.90,0.49,12,0.16,3466.00,34771.00,37950,20240718,-55.28,15400,20250203,10.19,18100,-6.24,20250110,15400,10.19,20250203,37950,-55.28,20240718,15400,10.19,20250203,1.42,Y,009300,1000,63 억,,107311,N,N,823,N,00,N
20250516,140222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16940,-190,5,-1.11,128775300,7570,142.86,17240,17240,16940,22250,12000,17130,17011.27,1.68,0,-1996,17476,17302,17186,17012,16896,17245,16955,64,5120,1000,10620,10,1,6370000,1079,4.89,0.49,12,0.12,3466.00,34771.00,37950,20240718,-55.36,15400,20250203,10.00,18100,-6.41,20250110,15400,10.00,20250203,37950,-55.36,20240718,15400,10.00,20250203,1.42,Y,009300,1000,63 억,,107311,N,N,823,N,00,N
20250516,130220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16980,-150,5,-0.88,91434790,5368,101.30,17240,17240,16950,22250,12000,17130,17033.31,1.68,0,-1386,17476,17302,17186,17012,16896,17245,16955,64,5120,1000,10620,10,1,6370000,1082,4.90,0.49,12,0.08,3466.00,34771.00,37950,20240718,-55.26,15400,20250203,10.26,18100,-6.19,20250110,15400,10.26,20250203,37950,-55.26,20240718,15400,10.26,20250203,1.42,Y,009300,1000,63 억,,107311,N,N,823,N,00,N
20250516,120220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17010,-120,5,-0.70,84294360,4948,93.38,17240,17240,16950,22250,12000,17130,17036.05,1.68,0,-1191,17476,17302,17186,17012,16896,17245,16955,64,5120,1000,10620,10,1,6370000,1084,4.91,0.49,12,0.08,3466.00,34771.00,37950,20240718,-55.18,15400,20250203,10.45,18100,-6.02,20250110,15400,10.45,20250203,37950,-55.18,20240718,15400,10.45,20250203,1.42,Y,009300,1000,63 억,,107311,N,N,823,N,00,N
20250516,110215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16960,-170,5,-0.99,72138710,4232,79.86,17240,17240,16950,22250,12000,17130,17046.01,1.68,0,-1232,17476,17302,17186,17012,16896,17245,16955,64,5120,1000,10620,10,1,6370000,1080,4.89,0.49,12,0.07,3466.00,34771.00,37950,20240718,-55.31,15400,20250203,10.13,18100,-6.30,20250110,15400,10.13,20250203,37950,-55.31,20240718,15400,10.13,20250203,1.42,Y,009300,1000,63 억,,107311,N,N,823,N,00,N
20250516,100222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17090,-40,5,-0.23,18738990,1094,20.65,17240,17240,17080,22250,12000,17130,17128.88,1.68,0,-88,17476,17302,17186,17012,16896,17245,16955,64,5120,1000,10620,10,1,6370000,1089,4.93,0.49,12,0.02,3466.00,34771.00,37950,20240718,-54.97,15400,20250203,10.97,18100,-5.58,20250110,15400,10.97,20250203,37950,-54.97,20240718,15400,10.97,20250203,1.42,Y,009300,1000,63 억,,107311,N,N,823,N,00,N
20250516,090221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17130,0,3,0.00,1117160,65,1.23,17240,17240,17130,22250,12000,17130,17187.08,1.68,0,-4,17476,17302,17186,17012,16896,17245,16955,64,5120,1000,10620,10,1,6370000,1091,4.94,0.49,12,0.00,3466.00,34771.00,37950,20240718,-54.86,15400,20250203,11.23,18100,-5.36,20250110,15400,11.23,20250203,37950,-54.86,20240718,15400,11.23,20250203,1.42,Y,009300,1000,63 억,,107311,N,N,823,N,00,N
20250515,160233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17130,-140,5,-0.81,90858690,5299,62.14,17270,17360,17070,22450,12090,17270,17146.38,1.72,0,-1983,17676,17472,17186,16982,16696,17575,17085,64,5180,1000,10700,10,1,6370000,1091,4.94,0.49,12,0.08,3466.00,34771.00,37950,20240718,-54.86,15400,20250203,11.23,18100,-5.36,20250110,15400,11.23,20250203,37950,-54.86,20240718,15400,11.23,20250203,1.42,Y,009300,1000,63 억,,109582,N,N,823,N,00,N
20250515,150234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17150,-120,5,-0.69,77940750,4547,53.32,17270,17360,17070,22450,12090,17270,17141.14,1.72,0,-1663,17676,17472,17186,16982,16696,17575,17085,64,5180,1000,10700,10,1,6370000,1092,4.95,0.49,12,0.07,3466.00,34771.00,37950,20240718,-54.81,15400,20250203,11.36,18100,-5.25,20250110,15400,11.36,20250203,37950,-54.81,20240718,15400,11.36,20250203,1.42,Y,009300,1000,63 억,,109582,N,N,641,N,00,N
20250515,140233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17160,-110,5,-0.64,29422880,1715,20.11,17270,17360,17070,22450,12090,17270,17156.20,1.72,0,-403,17676,17472,17186,16982,16696,17575,17085,64,5180,1000,10700,10,1,6370000,1093,4.95,0.49,12,0.03,3466.00,34771.00,37950,20240718,-54.78,15400,20250203,11.43,18100,-5.19,20250110,15400,11.43,20250203,37950,-54.78,20240718,15400,11.43,20250203,1.42,Y,009300,1000,63 억,,109582,N,N,641,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 20250516 160219 57 100.00 KOSDAQ 제약 N N N N N 17020 -110 5 -0.64 203227170 11957 225.65 17240 17240 16900 22250 12000 17130 16996.40 1.68 0 -3723 17476 17302 17186 17012 16896 17245 16955 64 5120 1000 10620 10 1 6370000 1084 4.91 0.49 12 0.19 3466.00 34771.00 37950 20240718 -55.15 15400 20250203 10.52 18100 -5.97 20250110 15400 10.52 20250203 37950 -55.15 20240718 15400 10.52 20250203 1.42 Y 009300 1000 63 억 107311 N N 2192 N 00 N
3 20250516 150221 57 100.00 KOSDAQ 제약 N N N N N 16970 -160 5 -0.93 170806050 10051 189.68 17240 17240 16900 22250 12000 17130 16993.94 1.68 0 -3147 17476 17302 17186 17012 16896 17245 16955 64 5120 1000 10620 10 1 6370000 1081 4.90 0.49 12 0.16 3466.00 34771.00 37950 20240718 -55.28 15400 20250203 10.19 18100 -6.24 20250110 15400 10.19 20250203 37950 -55.28 20240718 15400 10.19 20250203 1.42 Y 009300 1000 63 억 107311 N N 823 N 00 N
4 20250516 140222 57 100.00 KOSDAQ 제약 N N N N N 16940 -190 5 -1.11 128775300 7570 142.86 17240 17240 16940 22250 12000 17130 17011.27 1.68 0 -1996 17476 17302 17186 17012 16896 17245 16955 64 5120 1000 10620 10 1 6370000 1079 4.89 0.49 12 0.12 3466.00 34771.00 37950 20240718 -55.36 15400 20250203 10.00 18100 -6.41 20250110 15400 10.00 20250203 37950 -55.36 20240718 15400 10.00 20250203 1.42 Y 009300 1000 63 억 107311 N N 823 N 00 N
5 20250516 130220 57 100.00 KOSDAQ 제약 N N N N N 16980 -150 5 -0.88 91434790 5368 101.30 17240 17240 16950 22250 12000 17130 17033.31 1.68 0 -1386 17476 17302 17186 17012 16896 17245 16955 64 5120 1000 10620 10 1 6370000 1082 4.90 0.49 12 0.08 3466.00 34771.00 37950 20240718 -55.26 15400 20250203 10.26 18100 -6.19 20250110 15400 10.26 20250203 37950 -55.26 20240718 15400 10.26 20250203 1.42 Y 009300 1000 63 억 107311 N N 823 N 00 N
6 20250516 120220 57 100.00 KOSDAQ 제약 N N N N N 17010 -120 5 -0.70 84294360 4948 93.38 17240 17240 16950 22250 12000 17130 17036.05 1.68 0 -1191 17476 17302 17186 17012 16896 17245 16955 64 5120 1000 10620 10 1 6370000 1084 4.91 0.49 12 0.08 3466.00 34771.00 37950 20240718 -55.18 15400 20250203 10.45 18100 -6.02 20250110 15400 10.45 20250203 37950 -55.18 20240718 15400 10.45 20250203 1.42 Y 009300 1000 63 억 107311 N N 823 N 00 N
7 20250516 110215 57 100.00 KOSDAQ 제약 N N N N N 16960 -170 5 -0.99 72138710 4232 79.86 17240 17240 16950 22250 12000 17130 17046.01 1.68 0 -1232 17476 17302 17186 17012 16896 17245 16955 64 5120 1000 10620 10 1 6370000 1080 4.89 0.49 12 0.07 3466.00 34771.00 37950 20240718 -55.31 15400 20250203 10.13 18100 -6.30 20250110 15400 10.13 20250203 37950 -55.31 20240718 15400 10.13 20250203 1.42 Y 009300 1000 63 억 107311 N N 823 N 00 N
8 20250516 100222 57 100.00 KOSDAQ 제약 N N N N N 17090 -40 5 -0.23 18738990 1094 20.65 17240 17240 17080 22250 12000 17130 17128.88 1.68 0 -88 17476 17302 17186 17012 16896 17245 16955 64 5120 1000 10620 10 1 6370000 1089 4.93 0.49 12 0.02 3466.00 34771.00 37950 20240718 -54.97 15400 20250203 10.97 18100 -5.58 20250110 15400 10.97 20250203 37950 -54.97 20240718 15400 10.97 20250203 1.42 Y 009300 1000 63 억 107311 N N 823 N 00 N
9 20250516 090221 57 100.00 KOSDAQ 제약 N N N N N 17130 0 3 0.00 1117160 65 1.23 17240 17240 17130 22250 12000 17130 17187.08 1.68 0 -4 17476 17302 17186 17012 16896 17245 16955 64 5120 1000 10620 10 1 6370000 1091 4.94 0.49 12 0.00 3466.00 34771.00 37950 20240718 -54.86 15400 20250203 11.23 18100 -5.36 20250110 15400 11.23 20250203 37950 -54.86 20240718 15400 11.23 20250203 1.42 Y 009300 1000 63 억 107311 N N 823 N 00 N
10 20250515 160233 57 100.00 KOSDAQ 제약 N N N N N 17130 -140 5 -0.81 90858690 5299 62.14 17270 17360 17070 22450 12090 17270 17146.38 1.72 0 -1983 17676 17472 17186 16982 16696 17575 17085 64 5180 1000 10700 10 1 6370000 1091 4.94 0.49 12 0.08 3466.00 34771.00 37950 20240718 -54.86 15400 20250203 11.23 18100 -5.36 20250110 15400 11.23 20250203 37950 -54.86 20240718 15400 11.23 20250203 1.42 Y 009300 1000 63 억 109582 N N 823 N 00 N
11 20250515 150234 57 100.00 KOSDAQ 제약 N N N N N 17150 -120 5 -0.69 77940750 4547 53.32 17270 17360 17070 22450 12090 17270 17141.14 1.72 0 -1663 17676 17472 17186 16982 16696 17575 17085 64 5180 1000 10700 10 1 6370000 1092 4.95 0.49 12 0.07 3466.00 34771.00 37950 20240718 -54.81 15400 20250203 11.36 18100 -5.25 20250110 15400 11.36 20250203 37950 -54.81 20240718 15400 11.36 20250203 1.42 Y 009300 1000 63 억 109582 N N 641 N 00 N
12 20250515 140233 57 100.00 KOSDAQ 제약 N N N N N 17160 -110 5 -0.64 29422880 1715 20.11 17270 17360 17070 22450 12090 17270 17156.20 1.72 0 -403 17676 17472 17186 16982 16696 17575 17085 64 5180 1000 10700 10 1 6370000 1093 4.95 0.49 12 0.03 3466.00 34771.00 37950 20240718 -54.78 15400 20250203 11.43 18100 -5.19 20250110 15400 11.43 20250203 37950 -54.78 20240718 15400 11.43 20250203 1.42 Y 009300 1000 63 억 109582 N N 641 N 00 N