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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023910/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
20250513,160330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27500,-50,5,-0.18,296397850,10789,72.74,27600,27600,27250,35800,19300,27550,27472.23,16.91,0,-1205,27850,27700,27450,27300,27050,27575,27175,30,8250,500,20380,50,1,6000000,1650,4.89,0.59,12,0.18,5627.00,46569.00,29350,20240522,-6.30,23750,20241114,15.79,27750,-0.90,20250509,24750,11.11,20250407,29350,-6.30,20240522,23750,15.79,20241114,0.22,Y,023910,500,30 억,,1014760,N,N,0,N,00,N
20250513,150334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27350,-200,5,-0.73,277365650,10094,68.05,27600,27600,27250,35800,19300,27550,27478.27,16.91,0,-1181,27850,27700,27450,27300,27050,27575,27175,30,8250,500,20380,50,1,6000000,1641,4.86,0.59,12,0.17,5627.00,46569.00,29350,20240522,-6.81,23750,20241114,15.16,27750,-1.44,20250509,24750,10.51,20250407,29350,-6.81,20240522,23750,15.16,20241114,0.22,Y,023910,500,30 억,,1014760,N,N,0,N,00,N
20250513,140334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27400,-150,5,-0.54,238291100,8672,58.46,27600,27600,27250,35800,19300,27550,27478.22,16.91,0,-993,27850,27700,27450,27300,27050,27575,27175,30,8250,500,20380,50,1,6000000,1644,4.87,0.59,12,0.14,5627.00,46569.00,29350,20240522,-6.64,23750,20241114,15.37,27750,-1.26,20250509,24750,10.71,20250407,29350,-6.64,20240522,23750,15.37,20241114,0.22,Y,023910,500,30 억,,1014760,N,N,0,N,00,N
20250513,130336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27350,-200,5,-0.73,209266800,7614,51.33,27600,27600,27250,35800,19300,27550,27484.48,16.91,0,-522,27850,27700,27450,27300,27050,27575,27175,30,8250,500,20380,50,1,6000000,1641,4.86,0.59,12,0.13,5627.00,46569.00,29350,20240522,-6.81,23750,20241114,15.16,27750,-1.44,20250509,24750,10.51,20250407,29350,-6.81,20240522,23750,15.16,20241114,0.22,Y,023910,500,30 억,,1014760,N,N,0,N,00,N
20250513,120336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27400,-150,5,-0.54,174163550,6333,42.70,27600,27600,27250,35800,19300,27550,27500.96,16.91,0,195,27850,27700,27450,27300,27050,27575,27175,30,8250,500,20380,50,1,6000000,1644,4.87,0.59,12,0.11,5627.00,46569.00,29350,20240522,-6.64,23750,20241114,15.37,27750,-1.26,20250509,24750,10.71,20250407,29350,-6.64,20240522,23750,15.37,20241114,0.22,Y,023910,500,30 억,,1014760,N,N,0,N,00,N
20250513,110335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27450,-100,5,-0.36,137389725,4994,33.67,27600,27600,27250,35800,19300,27550,27510.96,16.91,0,908,27850,27700,27450,27300,27050,27575,27175,30,8250,500,20380,50,1,6000000,1647,4.88,0.59,12,0.08,5627.00,46569.00,29350,20240522,-6.47,23750,20241114,15.58,27750,-1.08,20250509,24750,10.91,20250407,29350,-6.47,20240522,23750,15.58,20241114,0.22,Y,023910,500,30 억,,1014760,N,N,0,N,00,N
20250513,100336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27500,-50,5,-0.18,81058275,2949,19.88,27600,27600,27250,35800,19300,27550,27486.70,16.91,0,472,27850,27700,27450,27300,27050,27575,27175,30,8250,500,20380,50,1,6000000,1650,4.89,0.59,12,0.05,5627.00,46569.00,29350,20240522,-6.30,23750,20241114,15.79,27750,-0.90,20250509,24750,11.11,20250407,29350,-6.30,20240522,23750,15.79,20241114,0.22,Y,023910,500,30 억,,1014760,N,N,0,N,00,N
20250513,090337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27250,-300,5,-1.09,4279450,156,1.05,27600,27600,27250,35800,19300,27550,27432.37,16.91,0,-123,27850,27700,27450,27300,27050,27575,27175,30,8250,500,20380,50,1,6000000,1635,4.84,0.59,12,0.00,5627.00,46569.00,29350,20240522,-7.16,23750,20241114,14.74,27750,-1.80,20250509,24750,10.10,20250407,29350,-7.16,20240522,23750,14.74,20241114,0.22,Y,023910,500,30 억,,1014760,N,N,0,N,00,N
20250512,160330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27550,200,2,0.73,405154700,14833,84.53,27600,27600,27200,35550,19150,27350,27314.41,16.98,0,-5454,28050,27700,27400,27050,26750,27875,27225,30,8200,500,20230,50,1,6000000,1653,4.90,0.59,12,0.25,5627.00,46569.00,29350,20240522,-6.13,23750,20241114,16.00,27750,-0.72,20250509,24750,11.31,20250407,29350,-6.13,20240522,23750,16.00,20241114,0.22,Y,023910,500,30 억,,1019096,N,N,3,N,00,N
20250512,150332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27300,-50,5,-0.18,379354150,13891,79.16,27600,27600,27200,35550,19150,27350,27309.35,16.98,0,-5560,28050,27700,27400,27050,26750,27875,27225,30,8200,500,20230,50,1,6000000,1638,4.85,0.59,12,0.23,5627.00,46569.00,29350,20240522,-6.98,23750,20241114,14.95,27750,-1.62,20250509,24750,10.30,20250407,29350,-6.98,20240522,23750,14.95,20241114,0.22,Y,023910,500,30 억,,1019096,N,N,3,N,00,N
20250512,140332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27250,-100,5,-0.37,312755100,11453,65.27,27600,27600,27200,35550,19150,27350,27307.70,16.98,0,-5455,28050,27700,27400,27050,26750,27875,27225,30,8200,500,20230,50,1,6000000,1635,4.84,0.59,12,0.19,5627.00,46569.00,29350,20240522,-7.16,23750,20241114,14.74,27750,-1.80,20250509,24750,10.10,20250407,29350,-7.16,20240522,23750,14.74,20241114,0.22,Y,023910,500,30 억,,1019096,N,N,3,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 20250513 160330 57 100.00 KOSDAQ 제약 N N N N N 27500 -50 5 -0.18 296397850 10789 72.74 27600 27600 27250 35800 19300 27550 27472.23 16.91 0 -1205 27850 27700 27450 27300 27050 27575 27175 30 8250 500 20380 50 1 6000000 1650 4.89 0.59 12 0.18 5627.00 46569.00 29350 20240522 -6.30 23750 20241114 15.79 27750 -0.90 20250509 24750 11.11 20250407 29350 -6.30 20240522 23750 15.79 20241114 0.22 Y 023910 500 30 억 1014760 N N 0 N 00 N
3 20250513 150334 57 100.00 KOSDAQ 제약 N N N N N 27350 -200 5 -0.73 277365650 10094 68.05 27600 27600 27250 35800 19300 27550 27478.27 16.91 0 -1181 27850 27700 27450 27300 27050 27575 27175 30 8250 500 20380 50 1 6000000 1641 4.86 0.59 12 0.17 5627.00 46569.00 29350 20240522 -6.81 23750 20241114 15.16 27750 -1.44 20250509 24750 10.51 20250407 29350 -6.81 20240522 23750 15.16 20241114 0.22 Y 023910 500 30 억 1014760 N N 0 N 00 N
4 20250513 140334 57 100.00 KOSDAQ 제약 N N N N N 27400 -150 5 -0.54 238291100 8672 58.46 27600 27600 27250 35800 19300 27550 27478.22 16.91 0 -993 27850 27700 27450 27300 27050 27575 27175 30 8250 500 20380 50 1 6000000 1644 4.87 0.59 12 0.14 5627.00 46569.00 29350 20240522 -6.64 23750 20241114 15.37 27750 -1.26 20250509 24750 10.71 20250407 29350 -6.64 20240522 23750 15.37 20241114 0.22 Y 023910 500 30 억 1014760 N N 0 N 00 N
5 20250513 130336 57 100.00 KOSDAQ 제약 N N N N N 27350 -200 5 -0.73 209266800 7614 51.33 27600 27600 27250 35800 19300 27550 27484.48 16.91 0 -522 27850 27700 27450 27300 27050 27575 27175 30 8250 500 20380 50 1 6000000 1641 4.86 0.59 12 0.13 5627.00 46569.00 29350 20240522 -6.81 23750 20241114 15.16 27750 -1.44 20250509 24750 10.51 20250407 29350 -6.81 20240522 23750 15.16 20241114 0.22 Y 023910 500 30 억 1014760 N N 0 N 00 N
6 20250513 120336 57 100.00 KOSDAQ 제약 N N N N N 27400 -150 5 -0.54 174163550 6333 42.70 27600 27600 27250 35800 19300 27550 27500.96 16.91 0 195 27850 27700 27450 27300 27050 27575 27175 30 8250 500 20380 50 1 6000000 1644 4.87 0.59 12 0.11 5627.00 46569.00 29350 20240522 -6.64 23750 20241114 15.37 27750 -1.26 20250509 24750 10.71 20250407 29350 -6.64 20240522 23750 15.37 20241114 0.22 Y 023910 500 30 억 1014760 N N 0 N 00 N
7 20250513 110335 57 100.00 KOSDAQ 제약 N N N N N 27450 -100 5 -0.36 137389725 4994 33.67 27600 27600 27250 35800 19300 27550 27510.96 16.91 0 908 27850 27700 27450 27300 27050 27575 27175 30 8250 500 20380 50 1 6000000 1647 4.88 0.59 12 0.08 5627.00 46569.00 29350 20240522 -6.47 23750 20241114 15.58 27750 -1.08 20250509 24750 10.91 20250407 29350 -6.47 20240522 23750 15.58 20241114 0.22 Y 023910 500 30 억 1014760 N N 0 N 00 N
8 20250513 100336 57 100.00 KOSDAQ 제약 N N N N N 27500 -50 5 -0.18 81058275 2949 19.88 27600 27600 27250 35800 19300 27550 27486.70 16.91 0 472 27850 27700 27450 27300 27050 27575 27175 30 8250 500 20380 50 1 6000000 1650 4.89 0.59 12 0.05 5627.00 46569.00 29350 20240522 -6.30 23750 20241114 15.79 27750 -0.90 20250509 24750 11.11 20250407 29350 -6.30 20240522 23750 15.79 20241114 0.22 Y 023910 500 30 억 1014760 N N 0 N 00 N
9 20250513 090337 57 100.00 KOSDAQ 제약 N N N N N 27250 -300 5 -1.09 4279450 156 1.05 27600 27600 27250 35800 19300 27550 27432.37 16.91 0 -123 27850 27700 27450 27300 27050 27575 27175 30 8250 500 20380 50 1 6000000 1635 4.84 0.59 12 0.00 5627.00 46569.00 29350 20240522 -7.16 23750 20241114 14.74 27750 -1.80 20250509 24750 10.10 20250407 29350 -7.16 20240522 23750 14.74 20241114 0.22 Y 023910 500 30 억 1014760 N N 0 N 00 N
10 20250512 160330 57 100.00 KOSDAQ 제약 N N N N N 27550 200 2 0.73 405154700 14833 84.53 27600 27600 27200 35550 19150 27350 27314.41 16.98 0 -5454 28050 27700 27400 27050 26750 27875 27225 30 8200 500 20230 50 1 6000000 1653 4.90 0.59 12 0.25 5627.00 46569.00 29350 20240522 -6.13 23750 20241114 16.00 27750 -0.72 20250509 24750 11.31 20250407 29350 -6.13 20240522 23750 16.00 20241114 0.22 Y 023910 500 30 억 1019096 N N 3 N 00 N
11 20250512 150332 57 100.00 KOSDAQ 제약 N N N N N 27300 -50 5 -0.18 379354150 13891 79.16 27600 27600 27200 35550 19150 27350 27309.35 16.98 0 -5560 28050 27700 27400 27050 26750 27875 27225 30 8200 500 20230 50 1 6000000 1638 4.85 0.59 12 0.23 5627.00 46569.00 29350 20240522 -6.98 23750 20241114 14.95 27750 -1.62 20250509 24750 10.30 20250407 29350 -6.98 20240522 23750 14.95 20241114 0.22 Y 023910 500 30 억 1019096 N N 3 N 00 N
12 20250512 140332 57 100.00 KOSDAQ 제약 N N N N N 27250 -100 5 -0.37 312755100 11453 65.27 27600 27600 27200 35550 19150 27350 27307.70 16.98 0 -5455 28050 27700 27400 27050 26750 27875 27225 30 8200 500 20230 50 1 6000000 1635 4.84 0.59 12 0.19 5627.00 46569.00 29350 20240522 -7.16 23750 20241114 14.74 27750 -1.80 20250509 24750 10.10 20250407 29350 -7.16 20240522 23750 14.74 20241114 0.22 Y 023910 500 30 억 1019096 N N 3 N 00 N