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
464280/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
20250513,161223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12500,-120,5,-0.95,376548830,29748,94.85,12600,12870,12450,16400,8840,12620,12657.95,3.50,0,1007,12953,12786,12573,12406,12193,12870,12490,6,3780,100,7820,10,1,5530000,691,17.48,1.76,12,0.54,715.00,7122.00,60700,20240822,-79.41,10550,20250409,18.48,15290,-18.25,20250108,10550,18.48,20250409,60700,-79.41,20240822,10550,18.48,20250409,4.98,Y,464280,100,5 억,,193799,N,N,3770,N,00,N
20250513,151240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12520,-100,5,-0.79,352824220,27849,88.79,12600,12870,12500,16400,8840,12620,12669.19,3.50,0,1268,12953,12786,12573,12406,12193,12870,12490,6,3780,100,7820,10,1,5530000,692,17.51,1.76,12,0.50,715.00,7122.00,60700,20240822,-79.37,10550,20250409,18.67,15290,-18.12,20250108,10550,18.67,20250409,60700,-79.37,20240822,10550,18.67,20250409,4.98,Y,464280,100,5 억,,193799,N,N,3269,N,00,N
20250513,141240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12620,0,3,0.00,334306610,26373,84.09,12600,12870,12500,16400,8840,12620,12676.09,3.50,0,1676,12953,12786,12573,12406,12193,12870,12490,6,3780,100,7820,10,1,5530000,698,17.65,1.77,12,0.48,715.00,7122.00,60700,20240822,-79.21,10550,20250409,19.62,15290,-17.46,20250108,10550,19.62,20250409,60700,-79.21,20240822,10550,19.62,20250409,4.98,Y,464280,100,5 억,,193799,N,N,3269,N,00,N
20250513,131242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12570,-50,5,-0.40,284503610,22404,71.43,12600,12870,12500,16400,8840,12620,12698.79,3.50,0,5147,12953,12786,12573,12406,12193,12870,12490,6,3780,100,7820,10,1,5530000,695,17.58,1.76,12,0.41,715.00,7122.00,60700,20240822,-79.29,10550,20250409,19.15,15290,-17.79,20250108,10550,19.15,20250409,60700,-79.29,20240822,10550,19.15,20250409,4.98,Y,464280,100,5 억,,193799,N,N,3269,N,00,N
20250513,121246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12570,-50,5,-0.40,270339260,21278,67.84,12600,12870,12500,16400,8840,12620,12705.11,3.50,0,6084,12953,12786,12573,12406,12193,12870,12490,6,3780,100,7820,10,1,5530000,695,17.58,1.76,12,0.38,715.00,7122.00,60700,20240822,-79.29,10550,20250409,19.15,15290,-17.79,20250108,10550,19.15,20250409,60700,-79.29,20240822,10550,19.15,20250409,4.98,Y,464280,100,5 억,,193799,N,N,3269,N,00,N
20250513,111244,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12700,80,2,0.63,240691890,18931,60.36,12600,12870,12500,16400,8840,12620,12714.17,3.50,0,6938,12953,12786,12573,12406,12193,12870,12490,6,3780,100,7820,10,1,5530000,702,17.76,1.78,12,0.34,715.00,7122.00,60700,20240822,-79.08,10550,20250409,20.38,15290,-16.94,20250108,10550,20.38,20250409,60700,-79.08,20240822,10550,20.38,20250409,4.98,Y,464280,100,5 억,,193799,N,N,3269,N,00,N
20250513,101244,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12710,90,2,0.71,149679100,11747,37.45,12600,12870,12500,16400,8840,12620,12741.90,3.50,0,3747,12953,12786,12573,12406,12193,12870,12490,6,3780,100,7820,10,1,5530000,703,17.78,1.78,12,0.21,715.00,7122.00,60700,20240822,-79.06,10550,20250409,20.47,15290,-16.87,20250108,10550,20.47,20250409,60700,-79.06,20240822,10550,20.47,20250409,4.98,Y,464280,100,5 억,,193799,N,N,3269,N,00,N
20250513,091250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12720,100,2,0.79,84566120,6639,21.17,12600,12870,12500,16400,8840,12620,12737.78,3.50,0,2333,12953,12786,12573,12406,12193,12870,12490,6,3780,100,7820,10,1,5530000,703,17.79,1.79,12,0.12,715.00,7122.00,60700,20240822,-79.04,10550,20250409,20.57,15290,-16.81,20250108,10550,20.57,20250409,60700,-79.04,20240822,10550,20.57,20250409,4.98,Y,464280,100,5 억,,193799,N,N,3269,N,00,N
20250512,161218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12620,30,2,0.24,394256160,31289,177.15,12590,12740,12360,16360,8820,12590,12600.46,3.48,0,1485,12836,12712,12466,12342,12096,12775,12405,6,3770,100,7800,10,1,5530000,698,17.65,1.77,12,0.57,715.00,7122.00,60700,20240822,-79.21,10550,20250409,19.62,15290,-17.46,20250108,10550,19.62,20250409,60700,-79.21,20240822,10550,19.62,20250409,5.01,Y,464280,100,5 억,,192619,N,N,3269,N,00,N
20250512,151232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12690,100,2,0.79,345876860,27468,155.52,12590,12740,12360,16360,8820,12590,12591.99,3.48,0,1650,12836,12712,12466,12342,12096,12775,12405,6,3770,100,7800,10,1,5530000,702,17.75,1.78,12,0.50,715.00,7122.00,60700,20240822,-79.09,10550,20250409,20.28,15290,-17.00,20250108,10550,20.28,20250409,60700,-79.09,20240822,10550,20.28,20250409,5.01,Y,464280,100,5 억,,192619,N,N,2321,N,00,N
20250512,141230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12710,120,2,0.95,277214320,22057,124.88,12590,12740,12360,16360,8820,12590,12568.09,3.48,0,815,12836,12712,12466,12342,12096,12775,12405,6,3770,100,7800,10,1,5530000,703,17.78,1.78,12,0.40,715.00,7122.00,60700,20240822,-79.06,10550,20250409,20.47,15290,-16.87,20250108,10550,20.47,20250409,60700,-79.06,20240822,10550,20.47,20250409,5.01,Y,464280,100,5 억,,192619,N,N,2321,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 161223 57 100.00 KOSDAQ 제약 N N N N N 12500 -120 5 -0.95 376548830 29748 94.85 12600 12870 12450 16400 8840 12620 12657.95 3.50 0 1007 12953 12786 12573 12406 12193 12870 12490 6 3780 100 7820 10 1 5530000 691 17.48 1.76 12 0.54 715.00 7122.00 60700 20240822 -79.41 10550 20250409 18.48 15290 -18.25 20250108 10550 18.48 20250409 60700 -79.41 20240822 10550 18.48 20250409 4.98 Y 464280 100 5 억 193799 N N 3770 N 00 N
3 20250513 151240 57 100.00 KOSDAQ 제약 N N N N N 12520 -100 5 -0.79 352824220 27849 88.79 12600 12870 12500 16400 8840 12620 12669.19 3.50 0 1268 12953 12786 12573 12406 12193 12870 12490 6 3780 100 7820 10 1 5530000 692 17.51 1.76 12 0.50 715.00 7122.00 60700 20240822 -79.37 10550 20250409 18.67 15290 -18.12 20250108 10550 18.67 20250409 60700 -79.37 20240822 10550 18.67 20250409 4.98 Y 464280 100 5 억 193799 N N 3269 N 00 N
4 20250513 141240 57 100.00 KOSDAQ 제약 N N N N N 12620 0 3 0.00 334306610 26373 84.09 12600 12870 12500 16400 8840 12620 12676.09 3.50 0 1676 12953 12786 12573 12406 12193 12870 12490 6 3780 100 7820 10 1 5530000 698 17.65 1.77 12 0.48 715.00 7122.00 60700 20240822 -79.21 10550 20250409 19.62 15290 -17.46 20250108 10550 19.62 20250409 60700 -79.21 20240822 10550 19.62 20250409 4.98 Y 464280 100 5 억 193799 N N 3269 N 00 N
5 20250513 131242 57 100.00 KOSDAQ 제약 N N N N N 12570 -50 5 -0.40 284503610 22404 71.43 12600 12870 12500 16400 8840 12620 12698.79 3.50 0 5147 12953 12786 12573 12406 12193 12870 12490 6 3780 100 7820 10 1 5530000 695 17.58 1.76 12 0.41 715.00 7122.00 60700 20240822 -79.29 10550 20250409 19.15 15290 -17.79 20250108 10550 19.15 20250409 60700 -79.29 20240822 10550 19.15 20250409 4.98 Y 464280 100 5 억 193799 N N 3269 N 00 N
6 20250513 121246 57 100.00 KOSDAQ 제약 N N N N N 12570 -50 5 -0.40 270339260 21278 67.84 12600 12870 12500 16400 8840 12620 12705.11 3.50 0 6084 12953 12786 12573 12406 12193 12870 12490 6 3780 100 7820 10 1 5530000 695 17.58 1.76 12 0.38 715.00 7122.00 60700 20240822 -79.29 10550 20250409 19.15 15290 -17.79 20250108 10550 19.15 20250409 60700 -79.29 20240822 10550 19.15 20250409 4.98 Y 464280 100 5 억 193799 N N 3269 N 00 N
7 20250513 111244 57 100.00 KOSDAQ 제약 N N N N N 12700 80 2 0.63 240691890 18931 60.36 12600 12870 12500 16400 8840 12620 12714.17 3.50 0 6938 12953 12786 12573 12406 12193 12870 12490 6 3780 100 7820 10 1 5530000 702 17.76 1.78 12 0.34 715.00 7122.00 60700 20240822 -79.08 10550 20250409 20.38 15290 -16.94 20250108 10550 20.38 20250409 60700 -79.08 20240822 10550 20.38 20250409 4.98 Y 464280 100 5 억 193799 N N 3269 N 00 N
8 20250513 101244 57 100.00 KOSDAQ 제약 N N N N N 12710 90 2 0.71 149679100 11747 37.45 12600 12870 12500 16400 8840 12620 12741.90 3.50 0 3747 12953 12786 12573 12406 12193 12870 12490 6 3780 100 7820 10 1 5530000 703 17.78 1.78 12 0.21 715.00 7122.00 60700 20240822 -79.06 10550 20250409 20.47 15290 -16.87 20250108 10550 20.47 20250409 60700 -79.06 20240822 10550 20.47 20250409 4.98 Y 464280 100 5 억 193799 N N 3269 N 00 N
9 20250513 091250 57 100.00 KOSDAQ 제약 N N N N N 12720 100 2 0.79 84566120 6639 21.17 12600 12870 12500 16400 8840 12620 12737.78 3.50 0 2333 12953 12786 12573 12406 12193 12870 12490 6 3780 100 7820 10 1 5530000 703 17.79 1.79 12 0.12 715.00 7122.00 60700 20240822 -79.04 10550 20250409 20.57 15290 -16.81 20250108 10550 20.57 20250409 60700 -79.04 20240822 10550 20.57 20250409 4.98 Y 464280 100 5 억 193799 N N 3269 N 00 N
10 20250512 161218 57 100.00 KOSDAQ 제약 N N N N N 12620 30 2 0.24 394256160 31289 177.15 12590 12740 12360 16360 8820 12590 12600.46 3.48 0 1485 12836 12712 12466 12342 12096 12775 12405 6 3770 100 7800 10 1 5530000 698 17.65 1.77 12 0.57 715.00 7122.00 60700 20240822 -79.21 10550 20250409 19.62 15290 -17.46 20250108 10550 19.62 20250409 60700 -79.21 20240822 10550 19.62 20250409 5.01 Y 464280 100 5 억 192619 N N 3269 N 00 N
11 20250512 151232 57 100.00 KOSDAQ 제약 N N N N N 12690 100 2 0.79 345876860 27468 155.52 12590 12740 12360 16360 8820 12590 12591.99 3.48 0 1650 12836 12712 12466 12342 12096 12775 12405 6 3770 100 7800 10 1 5530000 702 17.75 1.78 12 0.50 715.00 7122.00 60700 20240822 -79.09 10550 20250409 20.28 15290 -17.00 20250108 10550 20.28 20250409 60700 -79.09 20240822 10550 20.28 20250409 5.01 Y 464280 100 5 억 192619 N N 2321 N 00 N
12 20250512 141230 57 100.00 KOSDAQ 제약 N N N N N 12710 120 2 0.95 277214320 22057 124.88 12590 12740 12360 16360 8820 12590 12568.09 3.48 0 815 12836 12712 12466 12342 12096 12775 12405 6 3770 100 7800 10 1 5530000 703 17.78 1.78 12 0.40 715.00 7122.00 60700 20240822 -79.06 10550 20250409 20.47 15290 -16.87 20250108 10550 20.47 20250409 60700 -79.06 20240822 10550 20.47 20250409 5.01 Y 464280 100 5 억 192619 N N 2321 N 00 N