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
084110/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
20250513,160625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,48050,1650,2,3.56,2410059150,50414,66.69,46850,49200,46850,60300,32500,46400,47805.24,7.69,0,7691,51000,48700,47550,45250,44100,48125,44675,63,13900,500,31550,50,1,12636820,6072,23.54,1.13,12,0.40,2041.00,42493.00,53200,20250507,-9.68,20500,20240805,134.39,53200,-9.68,20250507,31500,52.54,20250307,53200,-9.68,20250507,20500,134.39,20240805,4.34,Y,084110,500,63 억,,971735,N,N,1870,N,00,N
20250513,150633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,48150,1750,2,3.77,2199000200,46045,60.91,46850,49200,46850,60300,32500,46400,47757.63,7.69,0,4495,51000,48700,47550,45250,44100,48125,44675,63,13900,500,31550,50,1,12636820,6085,23.59,1.13,12,0.36,2041.00,42493.00,53200,20250507,-9.49,20500,20240805,134.88,53200,-9.49,20250507,31500,52.86,20250307,53200,-9.49,20250507,20500,134.88,20240805,4.34,Y,084110,500,63 억,,971735,N,N,2028,N,00,N
20250513,140634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47250,850,2,1.83,1770676900,37087,49.06,46850,49200,46850,60300,32500,46400,47743.87,7.69,0,2727,51000,48700,47550,45250,44100,48125,44675,63,13900,500,31550,50,1,12636820,5971,23.15,1.11,12,0.29,2041.00,42493.00,53200,20250507,-11.18,20500,20240805,130.49,53200,-11.18,20250507,31500,50.00,20250307,53200,-11.18,20250507,20500,130.49,20240805,4.34,Y,084110,500,63 억,,971735,N,N,2028,N,00,N
20250513,130635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47550,1150,2,2.48,1372693150,28645,37.89,46850,49200,46850,60300,32500,46400,47920.86,7.69,0,292,51000,48700,47550,45250,44100,48125,44675,63,13900,500,31550,50,1,12636820,6009,23.30,1.12,12,0.23,2041.00,42493.00,53200,20250507,-10.62,20500,20240805,131.95,53200,-10.62,20250507,31500,50.95,20250307,53200,-10.62,20250507,20500,131.95,20240805,4.34,Y,084110,500,63 억,,971735,N,N,2028,N,00,N
20250513,120636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47550,1150,2,2.48,1190965200,24812,32.82,46850,49200,46850,60300,32500,46400,47999.56,7.69,0,-1422,51000,48700,47550,45250,44100,48125,44675,63,13900,500,31550,50,1,12636820,6009,23.30,1.12,12,0.20,2041.00,42493.00,53200,20250507,-10.62,20500,20240805,131.95,53200,-10.62,20250507,31500,50.95,20250307,53200,-10.62,20250507,20500,131.95,20240805,4.34,Y,084110,500,63 억,,971735,N,N,2028,N,00,N
20250513,110636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47600,1200,2,2.59,941753200,19569,25.89,46850,49200,46850,60300,32500,46400,48124.75,7.69,0,-905,51000,48700,47550,45250,44100,48125,44675,63,13900,500,31550,50,1,12636820,6015,23.32,1.12,12,0.15,2041.00,42493.00,53200,20250507,-10.53,20500,20240805,132.20,53200,-10.53,20250507,31500,51.11,20250307,53200,-10.53,20250507,20500,132.20,20240805,4.34,Y,084110,500,63 억,,971735,N,N,2028,N,00,N
20250513,100637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,48500,2100,2,4.53,776333150,16134,21.34,46850,49200,46850,60300,32500,46400,48117.84,7.69,0,-575,51000,48700,47550,45250,44100,48125,44675,63,13900,500,31550,50,1,12636820,6129,23.76,1.14,12,0.13,2041.00,42493.00,53200,20250507,-8.83,20500,20240805,136.59,53200,-8.83,20250507,31500,53.97,20250307,53200,-8.83,20250507,20500,136.59,20240805,4.34,Y,084110,500,63 억,,971735,N,N,2028,N,00,N
20250513,090640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47500,1100,2,2.37,133668650,2811,3.72,46850,49200,46850,60300,32500,46400,47551.99,7.69,0,-594,51000,48700,47550,45250,44100,48125,44675,63,13900,500,31550,50,1,12636820,6002,23.27,1.12,12,0.02,2041.00,42493.00,53200,20250507,-10.71,20500,20240805,131.71,53200,-10.71,20250507,31500,50.79,20250307,53200,-10.71,20250507,20500,131.71,20240805,4.34,Y,084110,500,63 억,,971735,N,N,2028,N,00,N
20250512,160623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,46400,-3800,5,-7.57,3622235200,75595,158.65,49800,49850,46400,65200,35200,50200,47916.49,7.67,0,-6521,52000,51100,50100,49200,48200,50600,48700,63,15000,500,34130,50,1,12636820,5863,22.73,1.09,12,0.60,2041.00,42493.00,53200,20250507,-12.78,20500,20240805,126.34,53200,-12.78,20250507,31500,47.30,20250307,53200,-12.78,20250507,20500,126.34,20240805,4.33,Y,084110,500,63 억,,968957,N,N,2020,N,00,N
20250512,150631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,46850,-3350,5,-6.67,3166453700,65808,138.11,49800,49850,46550,65200,35200,50200,48116.55,7.67,0,-7450,52000,51100,50100,49200,48200,50600,48700,63,15000,500,34130,50,1,12636820,5920,22.95,1.10,12,0.52,2041.00,42493.00,53200,20250507,-11.94,20500,20240805,128.54,53200,-11.94,20250507,31500,48.73,20250307,53200,-11.94,20250507,20500,128.54,20240805,4.33,Y,084110,500,63 억,,968957,N,N,1874,N,00,N
20250512,140629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,48150,-2050,5,-4.08,2221935250,45905,96.34,49800,49850,47750,65200,35200,50200,48402.90,7.67,0,-3030,52000,51100,50100,49200,48200,50600,48700,63,15000,500,34130,50,1,12636820,6085,23.59,1.13,12,0.36,2041.00,42493.00,53200,20250507,-9.49,20500,20240805,134.88,53200,-9.49,20250507,31500,52.86,20250307,53200,-9.49,20250507,20500,134.88,20240805,4.33,Y,084110,500,63 억,,968957,N,N,1874,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 160625 57 100.00 KOSDAQ 제약 N N N N N 48050 1650 2 3.56 2410059150 50414 66.69 46850 49200 46850 60300 32500 46400 47805.24 7.69 0 7691 51000 48700 47550 45250 44100 48125 44675 63 13900 500 31550 50 1 12636820 6072 23.54 1.13 12 0.40 2041.00 42493.00 53200 20250507 -9.68 20500 20240805 134.39 53200 -9.68 20250507 31500 52.54 20250307 53200 -9.68 20250507 20500 134.39 20240805 4.34 Y 084110 500 63 억 971735 N N 1870 N 00 N
3 20250513 150633 57 100.00 KOSDAQ 제약 N N N N N 48150 1750 2 3.77 2199000200 46045 60.91 46850 49200 46850 60300 32500 46400 47757.63 7.69 0 4495 51000 48700 47550 45250 44100 48125 44675 63 13900 500 31550 50 1 12636820 6085 23.59 1.13 12 0.36 2041.00 42493.00 53200 20250507 -9.49 20500 20240805 134.88 53200 -9.49 20250507 31500 52.86 20250307 53200 -9.49 20250507 20500 134.88 20240805 4.34 Y 084110 500 63 억 971735 N N 2028 N 00 N
4 20250513 140634 57 100.00 KOSDAQ 제약 N N N N N 47250 850 2 1.83 1770676900 37087 49.06 46850 49200 46850 60300 32500 46400 47743.87 7.69 0 2727 51000 48700 47550 45250 44100 48125 44675 63 13900 500 31550 50 1 12636820 5971 23.15 1.11 12 0.29 2041.00 42493.00 53200 20250507 -11.18 20500 20240805 130.49 53200 -11.18 20250507 31500 50.00 20250307 53200 -11.18 20250507 20500 130.49 20240805 4.34 Y 084110 500 63 억 971735 N N 2028 N 00 N
5 20250513 130635 57 100.00 KOSDAQ 제약 N N N N N 47550 1150 2 2.48 1372693150 28645 37.89 46850 49200 46850 60300 32500 46400 47920.86 7.69 0 292 51000 48700 47550 45250 44100 48125 44675 63 13900 500 31550 50 1 12636820 6009 23.30 1.12 12 0.23 2041.00 42493.00 53200 20250507 -10.62 20500 20240805 131.95 53200 -10.62 20250507 31500 50.95 20250307 53200 -10.62 20250507 20500 131.95 20240805 4.34 Y 084110 500 63 억 971735 N N 2028 N 00 N
6 20250513 120636 57 100.00 KOSDAQ 제약 N N N N N 47550 1150 2 2.48 1190965200 24812 32.82 46850 49200 46850 60300 32500 46400 47999.56 7.69 0 -1422 51000 48700 47550 45250 44100 48125 44675 63 13900 500 31550 50 1 12636820 6009 23.30 1.12 12 0.20 2041.00 42493.00 53200 20250507 -10.62 20500 20240805 131.95 53200 -10.62 20250507 31500 50.95 20250307 53200 -10.62 20250507 20500 131.95 20240805 4.34 Y 084110 500 63 억 971735 N N 2028 N 00 N
7 20250513 110636 57 100.00 KOSDAQ 제약 N N N N N 47600 1200 2 2.59 941753200 19569 25.89 46850 49200 46850 60300 32500 46400 48124.75 7.69 0 -905 51000 48700 47550 45250 44100 48125 44675 63 13900 500 31550 50 1 12636820 6015 23.32 1.12 12 0.15 2041.00 42493.00 53200 20250507 -10.53 20500 20240805 132.20 53200 -10.53 20250507 31500 51.11 20250307 53200 -10.53 20250507 20500 132.20 20240805 4.34 Y 084110 500 63 억 971735 N N 2028 N 00 N
8 20250513 100637 57 100.00 KOSDAQ 제약 N N N N N 48500 2100 2 4.53 776333150 16134 21.34 46850 49200 46850 60300 32500 46400 48117.84 7.69 0 -575 51000 48700 47550 45250 44100 48125 44675 63 13900 500 31550 50 1 12636820 6129 23.76 1.14 12 0.13 2041.00 42493.00 53200 20250507 -8.83 20500 20240805 136.59 53200 -8.83 20250507 31500 53.97 20250307 53200 -8.83 20250507 20500 136.59 20240805 4.34 Y 084110 500 63 억 971735 N N 2028 N 00 N
9 20250513 090640 57 100.00 KOSDAQ 제약 N N N N N 47500 1100 2 2.37 133668650 2811 3.72 46850 49200 46850 60300 32500 46400 47551.99 7.69 0 -594 51000 48700 47550 45250 44100 48125 44675 63 13900 500 31550 50 1 12636820 6002 23.27 1.12 12 0.02 2041.00 42493.00 53200 20250507 -10.71 20500 20240805 131.71 53200 -10.71 20250507 31500 50.79 20250307 53200 -10.71 20250507 20500 131.71 20240805 4.34 Y 084110 500 63 억 971735 N N 2028 N 00 N
10 20250512 160623 57 100.00 KOSDAQ 제약 N N N N N 46400 -3800 5 -7.57 3622235200 75595 158.65 49800 49850 46400 65200 35200 50200 47916.49 7.67 0 -6521 52000 51100 50100 49200 48200 50600 48700 63 15000 500 34130 50 1 12636820 5863 22.73 1.09 12 0.60 2041.00 42493.00 53200 20250507 -12.78 20500 20240805 126.34 53200 -12.78 20250507 31500 47.30 20250307 53200 -12.78 20250507 20500 126.34 20240805 4.33 Y 084110 500 63 억 968957 N N 2020 N 00 N
11 20250512 150631 57 100.00 KOSDAQ 제약 N N N N N 46850 -3350 5 -6.67 3166453700 65808 138.11 49800 49850 46550 65200 35200 50200 48116.55 7.67 0 -7450 52000 51100 50100 49200 48200 50600 48700 63 15000 500 34130 50 1 12636820 5920 22.95 1.10 12 0.52 2041.00 42493.00 53200 20250507 -11.94 20500 20240805 128.54 53200 -11.94 20250507 31500 48.73 20250307 53200 -11.94 20250507 20500 128.54 20240805 4.33 Y 084110 500 63 억 968957 N N 1874 N 00 N
12 20250512 140629 57 100.00 KOSDAQ 제약 N N N N N 48150 -2050 5 -4.08 2221935250 45905 96.34 49800 49850 47750 65200 35200 50200 48402.90 7.67 0 -3030 52000 51100 50100 49200 48200 50600 48700 63 15000 500 34130 50 1 12636820 6085 23.59 1.13 12 0.36 2041.00 42493.00 53200 20250507 -9.49 20500 20240805 134.88 53200 -9.49 20250507 31500 52.86 20250307 53200 -9.49 20250507 20500 134.88 20240805 4.33 Y 084110 500 63 억 968957 N N 1874 N 00 N