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
216080/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
20250513,160903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7370,-110,5,-1.47,786633195,105255,108.13,7490,7690,7270,9720,5240,7480,7473.60,1.00,0,-4961,7700,7590,7460,7350,7220,7525,7285,179,2240,500,5380,10,1,35844518,2642,-1474.00,3.65,12,0.29,-5.00,2020.00,10431,20241018,-29.35,5950,20250203,23.87,8520,-13.50,20250428,5950,23.87,20250203,20850,-64.65,20241018,5950,23.87,20250203,0.65,Y,216080,500,179 억,,359475,N,N,11902,N,00,N
20250513,150915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7340,-140,5,-1.87,680932065,90837,93.32,7490,7690,7340,9720,5240,7480,7496.20,1.00,0,597,7700,7590,7460,7350,7220,7525,7285,179,2240,500,5380,10,1,35844518,2631,-1468.00,3.63,12,0.25,-5.00,2020.00,10431,20241018,-29.63,5950,20250203,23.36,8520,-13.85,20250428,5950,23.36,20250203,20850,-64.80,20241018,5950,23.36,20250203,0.65,Y,216080,500,179 억,,359475,N,N,13754,N,00,N
20250513,140916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7480,0,3,0.00,521799270,69369,71.27,7490,7690,7460,9720,5240,7480,7522.08,1.00,0,6281,7700,7590,7460,7350,7220,7525,7285,179,2240,500,5380,10,1,35844518,2681,-1496.00,3.70,12,0.19,-5.00,2020.00,10431,20241018,-28.29,5950,20250203,25.71,8520,-12.21,20250428,5950,25.71,20250203,20850,-64.12,20241018,5950,25.71,20250203,0.65,Y,216080,500,179 억,,359475,N,N,13754,N,00,N
20250513,130917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7480,0,3,0.00,445651010,59182,60.80,7490,7690,7460,9720,5240,7480,7530.18,1.00,0,9045,7700,7590,7460,7350,7220,7525,7285,179,2240,500,5380,10,1,35844518,2681,-1496.00,3.70,12,0.17,-5.00,2020.00,10431,20241018,-28.29,5950,20250203,25.71,8520,-12.21,20250428,5950,25.71,20250203,20850,-64.12,20241018,5950,25.71,20250203,0.65,Y,216080,500,179 억,,359475,N,N,13754,N,00,N
20250513,120921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7500,20,2,0.27,383432640,50880,52.27,7490,7690,7480,9720,5240,7480,7536.02,1.00,0,12156,7700,7590,7460,7350,7220,7525,7285,179,2240,500,5380,10,1,35844518,2688,-1500.00,3.71,12,0.14,-5.00,2020.00,10431,20241018,-28.10,5950,20250203,26.05,8520,-11.97,20250428,5950,26.05,20250203,20850,-64.03,20241018,5950,26.05,20250203,0.65,Y,216080,500,179 억,,359475,N,N,13754,N,00,N
20250513,110918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7560,80,2,1.07,321067200,42576,43.74,7490,7690,7480,9720,5240,7480,7541.04,1.00,0,10245,7700,7590,7460,7350,7220,7525,7285,179,2240,500,5380,10,1,35844518,2710,-1512.00,3.74,12,0.12,-5.00,2020.00,10431,20241018,-27.52,5950,20250203,27.06,8520,-11.27,20250428,5950,27.06,20250203,20850,-63.74,20241018,5950,27.06,20250203,0.65,Y,216080,500,179 억,,359475,N,N,13754,N,00,N
20250513,100919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7530,50,2,0.67,281061080,37270,38.29,7490,7690,7480,9720,5240,7480,7541.21,1.00,0,8620,7700,7590,7460,7350,7220,7525,7285,179,2240,500,5380,10,1,35844518,2699,-1506.00,3.73,12,0.10,-5.00,2020.00,10431,20241018,-27.81,5950,20250203,26.55,8520,-11.62,20250428,5950,26.55,20250203,20850,-63.88,20241018,5950,26.55,20250203,0.65,Y,216080,500,179 억,,359475,N,N,13754,N,00,N
20250513,090923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7550,70,2,0.94,67770210,8954,9.20,7490,7690,7490,9720,5240,7480,7568.71,1.00,0,-1039,7700,7590,7460,7350,7220,7525,7285,179,2240,500,5380,10,1,35844518,2706,-1510.00,3.74,12,0.02,-5.00,2020.00,10431,20241018,-27.62,5950,20250203,26.89,8520,-11.38,20250428,5950,26.89,20250203,20850,-63.79,20241018,5950,26.89,20250203,0.65,Y,216080,500,179 억,,359475,N,N,13754,N,00,N
20250512,160900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7480,-50,5,-0.66,717713410,96911,139.54,7530,7570,7330,9780,5280,7530,7405.75,1.07,0,-19774,7756,7642,7586,7472,7416,7615,7445,179,2250,500,5420,10,1,35844518,2681,-1496.00,3.70,12,0.27,-5.00,2020.00,10431,20241018,-28.29,5950,20250203,25.71,8520,-12.21,20250428,5950,25.71,20250203,20850,-64.12,20241018,5950,25.71,20250203,0.66,Y,216080,500,179 억,,385123,N,N,13754,N,00,N
20250512,150910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7470,-60,5,-0.80,686595790,92744,133.54,7530,7570,7330,9780,5280,7530,7403.13,1.07,0,-19592,7756,7642,7586,7472,7416,7615,7445,179,2250,500,5420,10,1,35844518,2678,-1494.00,3.70,12,0.26,-5.00,2020.00,10431,20241018,-28.39,5950,20250203,25.55,8520,-12.32,20250428,5950,25.55,20250203,20850,-64.17,20241018,5950,25.55,20250203,0.66,Y,216080,500,179 억,,385123,N,N,6416,N,00,N
20250512,140908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7440,-90,5,-1.20,613656270,82957,119.45,7530,7570,7330,9780,5280,7530,7397.28,1.07,0,-16870,7756,7642,7586,7472,7416,7615,7445,179,2250,500,5420,10,1,35844518,2667,-1488.00,3.68,12,0.23,-5.00,2020.00,10431,20241018,-28.67,5950,20250203,25.04,8520,-12.68,20250428,5950,25.04,20250203,20850,-64.32,20241018,5950,25.04,20250203,0.66,Y,216080,500,179 억,,385123,N,N,6416,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 160903 57 100.00 KOSDAQ 제약 N N N N N 7370 -110 5 -1.47 786633195 105255 108.13 7490 7690 7270 9720 5240 7480 7473.60 1.00 0 -4961 7700 7590 7460 7350 7220 7525 7285 179 2240 500 5380 10 1 35844518 2642 -1474.00 3.65 12 0.29 -5.00 2020.00 10431 20241018 -29.35 5950 20250203 23.87 8520 -13.50 20250428 5950 23.87 20250203 20850 -64.65 20241018 5950 23.87 20250203 0.65 Y 216080 500 179 억 359475 N N 11902 N 00 N
3 20250513 150915 57 100.00 KOSDAQ 제약 N N N N N 7340 -140 5 -1.87 680932065 90837 93.32 7490 7690 7340 9720 5240 7480 7496.20 1.00 0 597 7700 7590 7460 7350 7220 7525 7285 179 2240 500 5380 10 1 35844518 2631 -1468.00 3.63 12 0.25 -5.00 2020.00 10431 20241018 -29.63 5950 20250203 23.36 8520 -13.85 20250428 5950 23.36 20250203 20850 -64.80 20241018 5950 23.36 20250203 0.65 Y 216080 500 179 억 359475 N N 13754 N 00 N
4 20250513 140916 57 100.00 KOSDAQ 제약 N N N N N 7480 0 3 0.00 521799270 69369 71.27 7490 7690 7460 9720 5240 7480 7522.08 1.00 0 6281 7700 7590 7460 7350 7220 7525 7285 179 2240 500 5380 10 1 35844518 2681 -1496.00 3.70 12 0.19 -5.00 2020.00 10431 20241018 -28.29 5950 20250203 25.71 8520 -12.21 20250428 5950 25.71 20250203 20850 -64.12 20241018 5950 25.71 20250203 0.65 Y 216080 500 179 억 359475 N N 13754 N 00 N
5 20250513 130917 57 100.00 KOSDAQ 제약 N N N N N 7480 0 3 0.00 445651010 59182 60.80 7490 7690 7460 9720 5240 7480 7530.18 1.00 0 9045 7700 7590 7460 7350 7220 7525 7285 179 2240 500 5380 10 1 35844518 2681 -1496.00 3.70 12 0.17 -5.00 2020.00 10431 20241018 -28.29 5950 20250203 25.71 8520 -12.21 20250428 5950 25.71 20250203 20850 -64.12 20241018 5950 25.71 20250203 0.65 Y 216080 500 179 억 359475 N N 13754 N 00 N
6 20250513 120921 57 100.00 KOSDAQ 제약 N N N N N 7500 20 2 0.27 383432640 50880 52.27 7490 7690 7480 9720 5240 7480 7536.02 1.00 0 12156 7700 7590 7460 7350 7220 7525 7285 179 2240 500 5380 10 1 35844518 2688 -1500.00 3.71 12 0.14 -5.00 2020.00 10431 20241018 -28.10 5950 20250203 26.05 8520 -11.97 20250428 5950 26.05 20250203 20850 -64.03 20241018 5950 26.05 20250203 0.65 Y 216080 500 179 억 359475 N N 13754 N 00 N
7 20250513 110918 57 100.00 KOSDAQ 제약 N N N N N 7560 80 2 1.07 321067200 42576 43.74 7490 7690 7480 9720 5240 7480 7541.04 1.00 0 10245 7700 7590 7460 7350 7220 7525 7285 179 2240 500 5380 10 1 35844518 2710 -1512.00 3.74 12 0.12 -5.00 2020.00 10431 20241018 -27.52 5950 20250203 27.06 8520 -11.27 20250428 5950 27.06 20250203 20850 -63.74 20241018 5950 27.06 20250203 0.65 Y 216080 500 179 억 359475 N N 13754 N 00 N
8 20250513 100919 57 100.00 KOSDAQ 제약 N N N N N 7530 50 2 0.67 281061080 37270 38.29 7490 7690 7480 9720 5240 7480 7541.21 1.00 0 8620 7700 7590 7460 7350 7220 7525 7285 179 2240 500 5380 10 1 35844518 2699 -1506.00 3.73 12 0.10 -5.00 2020.00 10431 20241018 -27.81 5950 20250203 26.55 8520 -11.62 20250428 5950 26.55 20250203 20850 -63.88 20241018 5950 26.55 20250203 0.65 Y 216080 500 179 억 359475 N N 13754 N 00 N
9 20250513 090923 57 100.00 KOSDAQ 제약 N N N N N 7550 70 2 0.94 67770210 8954 9.20 7490 7690 7490 9720 5240 7480 7568.71 1.00 0 -1039 7700 7590 7460 7350 7220 7525 7285 179 2240 500 5380 10 1 35844518 2706 -1510.00 3.74 12 0.02 -5.00 2020.00 10431 20241018 -27.62 5950 20250203 26.89 8520 -11.38 20250428 5950 26.89 20250203 20850 -63.79 20241018 5950 26.89 20250203 0.65 Y 216080 500 179 억 359475 N N 13754 N 00 N
10 20250512 160900 57 100.00 KOSDAQ 제약 N N N N N 7480 -50 5 -0.66 717713410 96911 139.54 7530 7570 7330 9780 5280 7530 7405.75 1.07 0 -19774 7756 7642 7586 7472 7416 7615 7445 179 2250 500 5420 10 1 35844518 2681 -1496.00 3.70 12 0.27 -5.00 2020.00 10431 20241018 -28.29 5950 20250203 25.71 8520 -12.21 20250428 5950 25.71 20250203 20850 -64.12 20241018 5950 25.71 20250203 0.66 Y 216080 500 179 억 385123 N N 13754 N 00 N
11 20250512 150910 57 100.00 KOSDAQ 제약 N N N N N 7470 -60 5 -0.80 686595790 92744 133.54 7530 7570 7330 9780 5280 7530 7403.13 1.07 0 -19592 7756 7642 7586 7472 7416 7615 7445 179 2250 500 5420 10 1 35844518 2678 -1494.00 3.70 12 0.26 -5.00 2020.00 10431 20241018 -28.39 5950 20250203 25.55 8520 -12.32 20250428 5950 25.55 20250203 20850 -64.17 20241018 5950 25.55 20250203 0.66 Y 216080 500 179 억 385123 N N 6416 N 00 N
12 20250512 140908 57 100.00 KOSDAQ 제약 N N N N N 7440 -90 5 -1.20 613656270 82957 119.45 7530 7570 7330 9780 5280 7530 7397.28 1.07 0 -16870 7756 7642 7586 7472 7416 7615 7445 179 2250 500 5420 10 1 35844518 2667 -1488.00 3.68 12 0.23 -5.00 2020.00 10431 20241018 -28.67 5950 20250203 25.04 8520 -12.68 20250428 5950 25.04 20250203 20850 -64.32 20241018 5950 25.04 20250203 0.66 Y 216080 500 179 억 385123 N N 6416 N 00 N