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
100700/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
20250513,160709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,0,3,0.00,89449777,36812,247.49,2440,2440,2410,3155,1705,2430,2429.91,1.44,0,5298,2446,2437,2421,2412,2396,2442,2417,44,725,100,1740,5,1,43800000,1064,8.74,0.72,12,0.08,278.00,3360.00,3650,20240522,-33.42,2185,20250409,11.21,2680,-9.33,20250416,2185,11.21,20250409,3650,-33.42,20240522,2185,11.21,20250409,1.22,Y,100700,100,43 억,,630215,N,N,326,N,00,N
20250513,150717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2435,5,2,0.21,84482837,34768,233.75,2440,2440,2410,3155,1705,2430,2429.90,1.44,0,5489,2446,2437,2421,2412,2396,2442,2417,44,725,100,1740,5,1,43800000,1067,8.76,0.72,12,0.08,278.00,3360.00,3650,20240522,-33.29,2185,20250409,11.44,2680,-9.14,20250416,2185,11.44,20250409,3650,-33.29,20240522,2185,11.44,20250409,1.22,Y,100700,100,43 억,,630215,N,N,2091,N,00,N
20250513,140718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2435,5,2,0.21,64196417,26432,177.71,2440,2440,2410,3155,1705,2430,2428.74,1.44,0,4063,2446,2437,2421,2412,2396,2442,2417,44,725,100,1740,5,1,43800000,1067,8.76,0.72,12,0.06,278.00,3360.00,3650,20240522,-33.29,2185,20250409,11.44,2680,-9.14,20250416,2185,11.44,20250409,3650,-33.29,20240522,2185,11.44,20250409,1.22,Y,100700,100,43 억,,630215,N,N,2091,N,00,N
20250513,130719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,0,3,0.00,62821027,25866,173.90,2440,2440,2410,3155,1705,2430,2428.71,1.44,0,3991,2446,2437,2421,2412,2396,2442,2417,44,725,100,1740,5,1,43800000,1064,8.74,0.72,12,0.06,278.00,3360.00,3650,20240522,-33.42,2185,20250409,11.21,2680,-9.33,20250416,2185,11.21,20250409,3650,-33.42,20240522,2185,11.21,20250409,1.22,Y,100700,100,43 억,,630215,N,N,2091,N,00,N
20250513,120721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2425,-5,5,-0.21,55844777,23004,154.66,2440,2440,2410,3155,1705,2430,2427.61,1.44,0,4010,2446,2437,2421,2412,2396,2442,2417,44,725,100,1740,5,1,43800000,1062,8.72,0.72,12,0.05,278.00,3360.00,3650,20240522,-33.56,2185,20250409,10.98,2680,-9.51,20250416,2185,10.98,20250409,3650,-33.56,20240522,2185,10.98,20250409,1.22,Y,100700,100,43 억,,630215,N,N,2091,N,00,N
20250513,110720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,0,3,0.00,49297840,20302,136.49,2440,2440,2410,3155,1705,2430,2428.23,1.44,0,3751,2446,2437,2421,2412,2396,2442,2417,44,725,100,1740,5,1,43800000,1064,8.74,0.72,12,0.05,278.00,3360.00,3650,20240522,-33.42,2185,20250409,11.21,2680,-9.33,20250416,2185,11.21,20250409,3650,-33.42,20240522,2185,11.21,20250409,1.22,Y,100700,100,43 억,,630215,N,N,2091,N,00,N
20250513,100722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,0,3,0.00,26215440,10808,72.66,2440,2440,2410,3155,1705,2430,2425.56,1.44,0,3645,2446,2437,2421,2412,2396,2442,2417,44,725,100,1740,5,1,43800000,1064,8.74,0.72,12,0.02,278.00,3360.00,3650,20240522,-33.42,2185,20250409,11.21,2680,-9.33,20250416,2185,11.21,20250409,3650,-33.42,20240522,2185,11.21,20250409,1.22,Y,100700,100,43 억,,630215,N,N,2091,N,00,N
20250513,090724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2440,10,2,0.41,5939185,2444,16.43,2440,2440,2410,3155,1705,2430,2430.11,1.44,0,-328,2446,2437,2421,2412,2396,2442,2417,44,725,100,1740,5,1,43800000,1069,8.78,0.73,12,0.01,278.00,3360.00,3650,20240522,-33.15,2185,20250409,11.67,2680,-8.96,20250416,2185,11.67,20250409,3650,-33.15,20240522,2185,11.67,20250409,1.22,Y,100700,100,43 억,,630215,N,N,2091,N,00,N
20250512,160707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,10,2,0.41,36011050,14874,33.23,2420,2430,2405,3145,1695,2420,2420.50,1.45,0,-57,2473,2446,2423,2396,2373,2435,2385,44,725,100,1740,5,1,43800000,1064,8.74,0.72,12,0.03,278.00,3360.00,3650,20240522,-33.42,2185,20250409,11.21,2680,-9.33,20250416,2185,11.21,20250409,3650,-33.42,20240522,2185,11.21,20250409,1.25,Y,100700,100,43 억,,632917,N,N,2091,N,00,N
20250512,150715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,10,2,0.41,32732415,13524,30.21,2420,2430,2405,3145,1695,2420,2420.32,1.45,0,164,2473,2446,2423,2396,2373,2435,2385,44,725,100,1740,5,1,43800000,1064,8.74,0.72,12,0.03,278.00,3360.00,3650,20240522,-33.42,2185,20250409,11.21,2680,-9.33,20250416,2185,11.21,20250409,3650,-33.42,20240522,2185,11.21,20250409,1.25,Y,100700,100,43 억,,632917,N,N,2868,N,00,N
20250512,140713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2425,5,2,0.21,29186265,12062,26.95,2420,2430,2405,3145,1695,2420,2419.69,1.45,0,93,2473,2446,2423,2396,2373,2435,2385,44,725,100,1740,5,1,43800000,1062,8.72,0.72,12,0.03,278.00,3360.00,3650,20240522,-33.56,2185,20250409,10.98,2680,-9.51,20250416,2185,10.98,20250409,3650,-33.56,20240522,2185,10.98,20250409,1.25,Y,100700,100,43 억,,632917,N,N,2868,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 160709 57 100.00 KOSDAQ 제약 N N N N N 2430 0 3 0.00 89449777 36812 247.49 2440 2440 2410 3155 1705 2430 2429.91 1.44 0 5298 2446 2437 2421 2412 2396 2442 2417 44 725 100 1740 5 1 43800000 1064 8.74 0.72 12 0.08 278.00 3360.00 3650 20240522 -33.42 2185 20250409 11.21 2680 -9.33 20250416 2185 11.21 20250409 3650 -33.42 20240522 2185 11.21 20250409 1.22 Y 100700 100 43 억 630215 N N 326 N 00 N
3 20250513 150717 57 100.00 KOSDAQ 제약 N N N N N 2435 5 2 0.21 84482837 34768 233.75 2440 2440 2410 3155 1705 2430 2429.90 1.44 0 5489 2446 2437 2421 2412 2396 2442 2417 44 725 100 1740 5 1 43800000 1067 8.76 0.72 12 0.08 278.00 3360.00 3650 20240522 -33.29 2185 20250409 11.44 2680 -9.14 20250416 2185 11.44 20250409 3650 -33.29 20240522 2185 11.44 20250409 1.22 Y 100700 100 43 억 630215 N N 2091 N 00 N
4 20250513 140718 57 100.00 KOSDAQ 제약 N N N N N 2435 5 2 0.21 64196417 26432 177.71 2440 2440 2410 3155 1705 2430 2428.74 1.44 0 4063 2446 2437 2421 2412 2396 2442 2417 44 725 100 1740 5 1 43800000 1067 8.76 0.72 12 0.06 278.00 3360.00 3650 20240522 -33.29 2185 20250409 11.44 2680 -9.14 20250416 2185 11.44 20250409 3650 -33.29 20240522 2185 11.44 20250409 1.22 Y 100700 100 43 억 630215 N N 2091 N 00 N
5 20250513 130719 57 100.00 KOSDAQ 제약 N N N N N 2430 0 3 0.00 62821027 25866 173.90 2440 2440 2410 3155 1705 2430 2428.71 1.44 0 3991 2446 2437 2421 2412 2396 2442 2417 44 725 100 1740 5 1 43800000 1064 8.74 0.72 12 0.06 278.00 3360.00 3650 20240522 -33.42 2185 20250409 11.21 2680 -9.33 20250416 2185 11.21 20250409 3650 -33.42 20240522 2185 11.21 20250409 1.22 Y 100700 100 43 억 630215 N N 2091 N 00 N
6 20250513 120721 57 100.00 KOSDAQ 제약 N N N N N 2425 -5 5 -0.21 55844777 23004 154.66 2440 2440 2410 3155 1705 2430 2427.61 1.44 0 4010 2446 2437 2421 2412 2396 2442 2417 44 725 100 1740 5 1 43800000 1062 8.72 0.72 12 0.05 278.00 3360.00 3650 20240522 -33.56 2185 20250409 10.98 2680 -9.51 20250416 2185 10.98 20250409 3650 -33.56 20240522 2185 10.98 20250409 1.22 Y 100700 100 43 억 630215 N N 2091 N 00 N
7 20250513 110720 57 100.00 KOSDAQ 제약 N N N N N 2430 0 3 0.00 49297840 20302 136.49 2440 2440 2410 3155 1705 2430 2428.23 1.44 0 3751 2446 2437 2421 2412 2396 2442 2417 44 725 100 1740 5 1 43800000 1064 8.74 0.72 12 0.05 278.00 3360.00 3650 20240522 -33.42 2185 20250409 11.21 2680 -9.33 20250416 2185 11.21 20250409 3650 -33.42 20240522 2185 11.21 20250409 1.22 Y 100700 100 43 억 630215 N N 2091 N 00 N
8 20250513 100722 57 100.00 KOSDAQ 제약 N N N N N 2430 0 3 0.00 26215440 10808 72.66 2440 2440 2410 3155 1705 2430 2425.56 1.44 0 3645 2446 2437 2421 2412 2396 2442 2417 44 725 100 1740 5 1 43800000 1064 8.74 0.72 12 0.02 278.00 3360.00 3650 20240522 -33.42 2185 20250409 11.21 2680 -9.33 20250416 2185 11.21 20250409 3650 -33.42 20240522 2185 11.21 20250409 1.22 Y 100700 100 43 억 630215 N N 2091 N 00 N
9 20250513 090724 57 100.00 KOSDAQ 제약 N N N N N 2440 10 2 0.41 5939185 2444 16.43 2440 2440 2410 3155 1705 2430 2430.11 1.44 0 -328 2446 2437 2421 2412 2396 2442 2417 44 725 100 1740 5 1 43800000 1069 8.78 0.73 12 0.01 278.00 3360.00 3650 20240522 -33.15 2185 20250409 11.67 2680 -8.96 20250416 2185 11.67 20250409 3650 -33.15 20240522 2185 11.67 20250409 1.22 Y 100700 100 43 억 630215 N N 2091 N 00 N
10 20250512 160707 57 100.00 KOSDAQ 제약 N N N N N 2430 10 2 0.41 36011050 14874 33.23 2420 2430 2405 3145 1695 2420 2420.50 1.45 0 -57 2473 2446 2423 2396 2373 2435 2385 44 725 100 1740 5 1 43800000 1064 8.74 0.72 12 0.03 278.00 3360.00 3650 20240522 -33.42 2185 20250409 11.21 2680 -9.33 20250416 2185 11.21 20250409 3650 -33.42 20240522 2185 11.21 20250409 1.25 Y 100700 100 43 억 632917 N N 2091 N 00 N
11 20250512 150715 57 100.00 KOSDAQ 제약 N N N N N 2430 10 2 0.41 32732415 13524 30.21 2420 2430 2405 3145 1695 2420 2420.32 1.45 0 164 2473 2446 2423 2396 2373 2435 2385 44 725 100 1740 5 1 43800000 1064 8.74 0.72 12 0.03 278.00 3360.00 3650 20240522 -33.42 2185 20250409 11.21 2680 -9.33 20250416 2185 11.21 20250409 3650 -33.42 20240522 2185 11.21 20250409 1.25 Y 100700 100 43 억 632917 N N 2868 N 00 N
12 20250512 140713 57 100.00 KOSDAQ 제약 N N N N N 2425 5 2 0.21 29186265 12062 26.95 2420 2430 2405 3145 1695 2420 2419.69 1.45 0 93 2473 2446 2423 2396 2373 2435 2385 44 725 100 1740 5 1 43800000 1062 8.72 0.72 12 0.03 278.00 3360.00 3650 20240522 -33.56 2185 20250409 10.98 2680 -9.51 20250416 2185 10.98 20250409 3650 -33.56 20240522 2185 10.98 20250409 1.25 Y 100700 100 43 억 632917 N N 2868 N 00 N