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
086820/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
20250513,160633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28300,2850,2,11.20,8871840200,311390,646.23,25800,30250,25700,33050,17850,25450,28491.92,1.21,0,9400,27516,26482,25666,24632,23816,26075,24225,41,7600,500,17810,50,1,8163426,2310,-19.32,7.37,12,3.81,-1465.00,3838.00,33100,20250306,-14.50,11710,20240805,141.67,33100,-14.50,20250306,21150,33.81,20250407,33100,-14.50,20250306,11710,141.67,20240805,0.24,Y,086820,500,40 억,,98956,N,N,4770,N,00,N
20250513,150641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29000,3550,2,13.95,7409448825,260680,540.99,25800,30250,25700,33050,17850,25450,28423.54,1.21,0,3100,27516,26482,25666,24632,23816,26075,24225,41,7600,500,17810,50,1,8163426,2367,-19.80,7.56,12,3.19,-1465.00,3838.00,33100,20250306,-12.39,11710,20240805,147.65,33100,-12.39,20250306,21150,37.12,20250407,33100,-12.39,20250306,11710,147.65,20240805,0.24,Y,086820,500,40 억,,98956,N,N,2830,N,00,N
20250513,140642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27100,1650,2,6.48,1370944100,52247,108.43,25800,27200,25700,33050,17850,25450,26239.67,1.21,0,6017,27516,26482,25666,24632,23816,26075,24225,41,7600,500,17810,50,1,8163426,2212,-18.50,7.06,12,0.64,-1465.00,3838.00,33100,20250306,-18.13,11710,20240805,131.43,33100,-18.13,20250306,21150,28.13,20250407,33100,-18.13,20250306,11710,131.43,20240805,0.24,Y,086820,500,40 억,,98956,N,N,2830,N,00,N
20250513,130642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26150,700,2,2.75,955149100,36479,75.70,25800,26850,25700,33050,17850,25450,26183.53,1.21,0,3022,27516,26482,25666,24632,23816,26075,24225,41,7600,500,17810,50,1,8163426,2135,-17.85,6.81,12,0.45,-1465.00,3838.00,33100,20250306,-21.00,11710,20240805,123.31,33100,-21.00,20250306,21150,23.64,20250407,33100,-21.00,20250306,11710,123.31,20240805,0.24,Y,086820,500,40 억,,98956,N,N,2830,N,00,N
20250513,120644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25950,500,2,1.96,835011900,31852,66.10,25800,26850,25700,33050,17850,25450,26215.37,1.21,0,1874,27516,26482,25666,24632,23816,26075,24225,41,7600,500,17810,50,1,8163426,2118,-17.71,6.76,12,0.39,-1465.00,3838.00,33100,20250306,-21.60,11710,20240805,121.61,33100,-21.60,20250306,21150,22.70,20250407,33100,-21.60,20250306,11710,121.61,20240805,0.24,Y,086820,500,40 억,,98956,N,N,2830,N,00,N
20250513,110643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26150,700,2,2.75,730787250,27841,57.78,25800,26850,25800,33050,17850,25450,26248.60,1.21,0,2518,27516,26482,25666,24632,23816,26075,24225,41,7600,500,17810,50,1,8163426,2135,-17.85,6.81,12,0.34,-1465.00,3838.00,33100,20250306,-21.00,11710,20240805,123.31,33100,-21.00,20250306,21150,23.64,20250407,33100,-21.00,20250306,11710,123.31,20240805,0.24,Y,086820,500,40 억,,98956,N,N,2830,N,00,N
20250513,100645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26250,800,2,3.14,614948750,23387,48.53,25800,26850,25800,33050,17850,25450,26294.47,1.21,0,2846,27516,26482,25666,24632,23816,26075,24225,41,7600,500,17810,50,1,8163426,2143,-17.92,6.84,12,0.29,-1465.00,3838.00,33100,20250306,-20.69,11710,20240805,124.17,33100,-20.69,20250306,21150,24.11,20250407,33100,-20.69,20250306,11710,124.17,20240805,0.24,Y,086820,500,40 억,,98956,N,N,2830,N,00,N
20250513,090647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26750,1300,2,5.11,313528900,11883,24.66,25800,26800,25800,33050,17850,25450,26384.66,1.21,0,2264,27516,26482,25666,24632,23816,26075,24225,41,7600,500,17810,50,1,8163426,2184,-18.26,6.97,12,0.15,-1465.00,3838.00,33100,20250306,-19.18,11710,20240805,128.44,33100,-19.18,20250306,21150,26.48,20250407,33100,-19.18,20250306,11710,128.44,20240805,0.24,Y,086820,500,40 억,,98956,N,N,2830,N,00,N
20250512,160631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,-500,5,-1.93,1210310675,47627,105.49,26700,26700,24850,33700,18200,25950,25412.25,1.17,0,3276,27350,26650,26300,25600,25250,26475,25425,41,7750,500,18160,50,1,8163426,2078,-17.37,6.63,12,0.58,-1465.00,3838.00,33100,20250306,-23.11,11710,20240805,117.34,33100,-23.11,20250306,21150,20.33,20250407,33100,-23.11,20250306,11710,117.34,20240805,0.28,Y,086820,500,40 억,,95527,N,N,2830,N,00,N
20250512,150638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25200,-750,5,-2.89,1140962325,44890,99.43,26700,26700,24850,33700,18200,25950,25416.85,1.17,0,2582,27350,26650,26300,25600,25250,26475,25425,41,7750,500,18160,50,1,8163426,2057,-17.20,6.57,12,0.55,-1465.00,3838.00,33100,20250306,-23.87,11710,20240805,115.20,33100,-23.87,20250306,21150,19.15,20250407,33100,-23.87,20250306,11710,115.20,20240805,0.28,Y,086820,500,40 억,,95527,N,N,0,N,00,N
20250512,140637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25600,-350,5,-1.35,988936025,38861,86.07,26700,26700,24850,33700,18200,25950,25448.03,1.17,0,1768,27350,26650,26300,25600,25250,26475,25425,41,7750,500,18160,50,1,8163426,2090,-17.47,6.67,12,0.48,-1465.00,3838.00,33100,20250306,-22.66,11710,20240805,118.62,33100,-22.66,20250306,21150,21.04,20250407,33100,-22.66,20250306,11710,118.62,20240805,0.28,Y,086820,500,40 억,,95527,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 20250513 160633 57 100.00 KOSDAQ 제약 N N N N N 28300 2850 2 11.20 8871840200 311390 646.23 25800 30250 25700 33050 17850 25450 28491.92 1.21 0 9400 27516 26482 25666 24632 23816 26075 24225 41 7600 500 17810 50 1 8163426 2310 -19.32 7.37 12 3.81 -1465.00 3838.00 33100 20250306 -14.50 11710 20240805 141.67 33100 -14.50 20250306 21150 33.81 20250407 33100 -14.50 20250306 11710 141.67 20240805 0.24 Y 086820 500 40 억 98956 N N 4770 N 00 N
3 20250513 150641 57 100.00 KOSDAQ 제약 N N N N N 29000 3550 2 13.95 7409448825 260680 540.99 25800 30250 25700 33050 17850 25450 28423.54 1.21 0 3100 27516 26482 25666 24632 23816 26075 24225 41 7600 500 17810 50 1 8163426 2367 -19.80 7.56 12 3.19 -1465.00 3838.00 33100 20250306 -12.39 11710 20240805 147.65 33100 -12.39 20250306 21150 37.12 20250407 33100 -12.39 20250306 11710 147.65 20240805 0.24 Y 086820 500 40 억 98956 N N 2830 N 00 N
4 20250513 140642 57 100.00 KOSDAQ 제약 N N N N N 27100 1650 2 6.48 1370944100 52247 108.43 25800 27200 25700 33050 17850 25450 26239.67 1.21 0 6017 27516 26482 25666 24632 23816 26075 24225 41 7600 500 17810 50 1 8163426 2212 -18.50 7.06 12 0.64 -1465.00 3838.00 33100 20250306 -18.13 11710 20240805 131.43 33100 -18.13 20250306 21150 28.13 20250407 33100 -18.13 20250306 11710 131.43 20240805 0.24 Y 086820 500 40 억 98956 N N 2830 N 00 N
5 20250513 130642 57 100.00 KOSDAQ 제약 N N N N N 26150 700 2 2.75 955149100 36479 75.70 25800 26850 25700 33050 17850 25450 26183.53 1.21 0 3022 27516 26482 25666 24632 23816 26075 24225 41 7600 500 17810 50 1 8163426 2135 -17.85 6.81 12 0.45 -1465.00 3838.00 33100 20250306 -21.00 11710 20240805 123.31 33100 -21.00 20250306 21150 23.64 20250407 33100 -21.00 20250306 11710 123.31 20240805 0.24 Y 086820 500 40 억 98956 N N 2830 N 00 N
6 20250513 120644 57 100.00 KOSDAQ 제약 N N N N N 25950 500 2 1.96 835011900 31852 66.10 25800 26850 25700 33050 17850 25450 26215.37 1.21 0 1874 27516 26482 25666 24632 23816 26075 24225 41 7600 500 17810 50 1 8163426 2118 -17.71 6.76 12 0.39 -1465.00 3838.00 33100 20250306 -21.60 11710 20240805 121.61 33100 -21.60 20250306 21150 22.70 20250407 33100 -21.60 20250306 11710 121.61 20240805 0.24 Y 086820 500 40 억 98956 N N 2830 N 00 N
7 20250513 110643 57 100.00 KOSDAQ 제약 N N N N N 26150 700 2 2.75 730787250 27841 57.78 25800 26850 25800 33050 17850 25450 26248.60 1.21 0 2518 27516 26482 25666 24632 23816 26075 24225 41 7600 500 17810 50 1 8163426 2135 -17.85 6.81 12 0.34 -1465.00 3838.00 33100 20250306 -21.00 11710 20240805 123.31 33100 -21.00 20250306 21150 23.64 20250407 33100 -21.00 20250306 11710 123.31 20240805 0.24 Y 086820 500 40 억 98956 N N 2830 N 00 N
8 20250513 100645 57 100.00 KOSDAQ 제약 N N N N N 26250 800 2 3.14 614948750 23387 48.53 25800 26850 25800 33050 17850 25450 26294.47 1.21 0 2846 27516 26482 25666 24632 23816 26075 24225 41 7600 500 17810 50 1 8163426 2143 -17.92 6.84 12 0.29 -1465.00 3838.00 33100 20250306 -20.69 11710 20240805 124.17 33100 -20.69 20250306 21150 24.11 20250407 33100 -20.69 20250306 11710 124.17 20240805 0.24 Y 086820 500 40 억 98956 N N 2830 N 00 N
9 20250513 090647 57 100.00 KOSDAQ 제약 N N N N N 26750 1300 2 5.11 313528900 11883 24.66 25800 26800 25800 33050 17850 25450 26384.66 1.21 0 2264 27516 26482 25666 24632 23816 26075 24225 41 7600 500 17810 50 1 8163426 2184 -18.26 6.97 12 0.15 -1465.00 3838.00 33100 20250306 -19.18 11710 20240805 128.44 33100 -19.18 20250306 21150 26.48 20250407 33100 -19.18 20250306 11710 128.44 20240805 0.24 Y 086820 500 40 억 98956 N N 2830 N 00 N
10 20250512 160631 57 100.00 KOSDAQ 제약 N N N N N 25450 -500 5 -1.93 1210310675 47627 105.49 26700 26700 24850 33700 18200 25950 25412.25 1.17 0 3276 27350 26650 26300 25600 25250 26475 25425 41 7750 500 18160 50 1 8163426 2078 -17.37 6.63 12 0.58 -1465.00 3838.00 33100 20250306 -23.11 11710 20240805 117.34 33100 -23.11 20250306 21150 20.33 20250407 33100 -23.11 20250306 11710 117.34 20240805 0.28 Y 086820 500 40 억 95527 N N 2830 N 00 N
11 20250512 150638 57 100.00 KOSDAQ 제약 N N N N N 25200 -750 5 -2.89 1140962325 44890 99.43 26700 26700 24850 33700 18200 25950 25416.85 1.17 0 2582 27350 26650 26300 25600 25250 26475 25425 41 7750 500 18160 50 1 8163426 2057 -17.20 6.57 12 0.55 -1465.00 3838.00 33100 20250306 -23.87 11710 20240805 115.20 33100 -23.87 20250306 21150 19.15 20250407 33100 -23.87 20250306 11710 115.20 20240805 0.28 Y 086820 500 40 억 95527 N N 0 N 00 N
12 20250512 140637 57 100.00 KOSDAQ 제약 N N N N N 25600 -350 5 -1.35 988936025 38861 86.07 26700 26700 24850 33700 18200 25950 25448.03 1.17 0 1768 27350 26650 26300 25600 25250 26475 25425 41 7750 500 18160 50 1 8163426 2090 -17.47 6.67 12 0.48 -1465.00 3838.00 33100 20250306 -22.66 11710 20240805 118.62 33100 -22.66 20250306 21150 21.04 20250407 33100 -22.66 20250306 11710 118.62 20240805 0.28 Y 086820 500 40 억 95527 N N 0 N 00 N