ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009300/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
20250512,160230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17130,-100,5,-0.58,136625350,7959,76.80,17210,17290,17100,22350,12070,17230,17166.15,1.71,0,-594,17370,17300,17230,17160,17090,17335,17195,64,5120,1000,10680,10,1,6370000,1091,4.94,0.49,12,0.12,3466.00,34771.00,37950,20240718,-54.86,15400,20250203,11.23,18100,-5.36,20250110,15400,11.23,20250203,37950,-54.86,20240718,15400,11.23,20250203,1.49,Y,009300,1000,63 억,,109232,N,N,695,N,00,N
20250512,150232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17160,-70,5,-0.41,109030170,6349,61.27,17210,17290,17130,22350,12070,17230,17172.81,1.71,0,-733,17370,17300,17230,17160,17090,17335,17195,64,5120,1000,10680,10,1,6370000,1093,4.95,0.49,12,0.10,3466.00,34771.00,37950,20240718,-54.78,15400,20250203,11.43,18100,-5.19,20250110,15400,11.43,20250203,37950,-54.78,20240718,15400,11.43,20250203,1.49,Y,009300,1000,63 억,,109232,N,N,729,N,00,N
20250512,140232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17180,-50,5,-0.29,103039590,6000,57.90,17210,17290,17130,22350,12070,17230,17173.26,1.71,0,-581,17370,17300,17230,17160,17090,17335,17195,64,5120,1000,10680,10,1,6370000,1094,4.96,0.49,12,0.09,3466.00,34771.00,37950,20240718,-54.73,15400,20250203,11.56,18100,-5.08,20250110,15400,11.56,20250203,37950,-54.73,20240718,15400,11.56,20250203,1.49,Y,009300,1000,63 억,,109232,N,N,729,N,00,N
20250512,130231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17180,-50,5,-0.29,93251660,5430,52.40,17210,17290,17130,22350,12070,17230,17173.42,1.71,0,-402,17370,17300,17230,17160,17090,17335,17195,64,5120,1000,10680,10,1,6370000,1094,4.96,0.49,12,0.09,3466.00,34771.00,37950,20240718,-54.73,15400,20250203,11.56,18100,-5.08,20250110,15400,11.56,20250203,37950,-54.73,20240718,15400,11.56,20250203,1.49,Y,009300,1000,63 억,,109232,N,N,729,N,00,N
20250512,120231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17180,-50,5,-0.29,63486510,3697,35.67,17210,17290,17130,22350,12070,17230,17172.44,1.71,0,-378,17370,17300,17230,17160,17090,17335,17195,64,5120,1000,10680,10,1,6370000,1094,4.96,0.49,12,0.06,3466.00,34771.00,37950,20240718,-54.73,15400,20250203,11.56,18100,-5.08,20250110,15400,11.56,20250203,37950,-54.73,20240718,15400,11.56,20250203,1.49,Y,009300,1000,63 억,,109232,N,N,729,N,00,N
20250512,110232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17180,-50,5,-0.29,55808250,3250,31.36,17210,17290,17130,22350,12070,17230,17171.77,1.71,0,-35,17370,17300,17230,17160,17090,17335,17195,64,5120,1000,10680,10,1,6370000,1094,4.96,0.49,12,0.05,3466.00,34771.00,37950,20240718,-54.73,15400,20250203,11.56,18100,-5.08,20250110,15400,11.56,20250203,37950,-54.73,20240718,15400,11.56,20250203,1.49,Y,009300,1000,63 억,,109232,N,N,729,N,00,N
20250512,100231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17190,-40,5,-0.23,47890025,2789,26.91,17210,17290,17130,22350,12070,17230,17171.04,1.71,0,-29,17370,17300,17230,17160,17090,17335,17195,64,5120,1000,10680,10,1,6370000,1095,4.96,0.49,12,0.04,3466.00,34771.00,37950,20240718,-54.70,15400,20250203,11.62,18100,-5.03,20250110,15400,11.62,20250203,37950,-54.70,20240718,15400,11.62,20250203,1.49,Y,009300,1000,63 억,,109232,N,N,729,N,00,N
20250512,090232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17200,-30,5,-0.17,2082850,121,1.17,17210,17250,17200,22350,12070,17230,17213.64,1.71,0,-101,17370,17300,17230,17160,17090,17335,17195,64,5120,1000,10680,10,1,6370000,1096,4.96,0.49,12,0.00,3466.00,34771.00,37950,20240718,-54.68,15400,20250203,11.69,18100,-4.97,20250110,15400,11.69,20250203,37950,-54.68,20240718,15400,11.69,20250203,1.49,Y,009300,1000,63 억,,109232,N,N,729,N,00,N
20250509,160230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17230,70,2,0.41,178776690,10363,142.54,17200,17300,17160,22300,12020,17160,17251.44,1.71,0,153,17340,17250,17110,17020,16880,17295,17065,64,5140,1000,10630,10,1,6370000,1098,4.97,0.50,12,0.16,3466.00,34771.00,37950,20240718,-54.60,15400,20250203,11.88,18100,-4.81,20250110,15400,11.88,20250203,37950,-54.60,20240718,15400,11.88,20250203,1.48,Y,009300,1000,63 억,,108774,N,N,729,N,00,N
20250509,150231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17280,120,2,0.70,151579970,8787,120.87,17200,17300,17160,22300,12020,17160,17250.48,1.71,0,-30,17340,17250,17110,17020,16880,17295,17065,64,5140,1000,10630,10,1,6370000,1101,4.99,0.50,12,0.14,3466.00,34771.00,37950,20240718,-54.47,15400,20250203,12.21,18100,-4.53,20250110,15400,12.21,20250203,37950,-54.47,20240718,15400,12.21,20250203,1.48,Y,009300,1000,63 억,,108774,N,N,642,N,00,N
20250509,140230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17280,120,2,0.70,142252590,8247,113.44,17200,17300,17160,22300,12020,17160,17249.01,1.71,0,-79,17340,17250,17110,17020,16880,17295,17065,64,5140,1000,10630,10,1,6370000,1101,4.99,0.50,12,0.13,3466.00,34771.00,37950,20240718,-54.47,15400,20250203,12.21,18100,-4.53,20250110,15400,12.21,20250203,37950,-54.47,20240718,15400,12.21,20250203,1.48,Y,009300,1000,63 억,,108774,N,N,642,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 20250512 160230 57 100.00 KOSDAQ 제약 N N N N N 17130 -100 5 -0.58 136625350 7959 76.80 17210 17290 17100 22350 12070 17230 17166.15 1.71 0 -594 17370 17300 17230 17160 17090 17335 17195 64 5120 1000 10680 10 1 6370000 1091 4.94 0.49 12 0.12 3466.00 34771.00 37950 20240718 -54.86 15400 20250203 11.23 18100 -5.36 20250110 15400 11.23 20250203 37950 -54.86 20240718 15400 11.23 20250203 1.49 Y 009300 1000 63 억 109232 N N 695 N 00 N
3 20250512 150232 57 100.00 KOSDAQ 제약 N N N N N 17160 -70 5 -0.41 109030170 6349 61.27 17210 17290 17130 22350 12070 17230 17172.81 1.71 0 -733 17370 17300 17230 17160 17090 17335 17195 64 5120 1000 10680 10 1 6370000 1093 4.95 0.49 12 0.10 3466.00 34771.00 37950 20240718 -54.78 15400 20250203 11.43 18100 -5.19 20250110 15400 11.43 20250203 37950 -54.78 20240718 15400 11.43 20250203 1.49 Y 009300 1000 63 억 109232 N N 729 N 00 N
4 20250512 140232 57 100.00 KOSDAQ 제약 N N N N N 17180 -50 5 -0.29 103039590 6000 57.90 17210 17290 17130 22350 12070 17230 17173.26 1.71 0 -581 17370 17300 17230 17160 17090 17335 17195 64 5120 1000 10680 10 1 6370000 1094 4.96 0.49 12 0.09 3466.00 34771.00 37950 20240718 -54.73 15400 20250203 11.56 18100 -5.08 20250110 15400 11.56 20250203 37950 -54.73 20240718 15400 11.56 20250203 1.49 Y 009300 1000 63 억 109232 N N 729 N 00 N
5 20250512 130231 57 100.00 KOSDAQ 제약 N N N N N 17180 -50 5 -0.29 93251660 5430 52.40 17210 17290 17130 22350 12070 17230 17173.42 1.71 0 -402 17370 17300 17230 17160 17090 17335 17195 64 5120 1000 10680 10 1 6370000 1094 4.96 0.49 12 0.09 3466.00 34771.00 37950 20240718 -54.73 15400 20250203 11.56 18100 -5.08 20250110 15400 11.56 20250203 37950 -54.73 20240718 15400 11.56 20250203 1.49 Y 009300 1000 63 억 109232 N N 729 N 00 N
6 20250512 120231 57 100.00 KOSDAQ 제약 N N N N N 17180 -50 5 -0.29 63486510 3697 35.67 17210 17290 17130 22350 12070 17230 17172.44 1.71 0 -378 17370 17300 17230 17160 17090 17335 17195 64 5120 1000 10680 10 1 6370000 1094 4.96 0.49 12 0.06 3466.00 34771.00 37950 20240718 -54.73 15400 20250203 11.56 18100 -5.08 20250110 15400 11.56 20250203 37950 -54.73 20240718 15400 11.56 20250203 1.49 Y 009300 1000 63 억 109232 N N 729 N 00 N
7 20250512 110232 57 100.00 KOSDAQ 제약 N N N N N 17180 -50 5 -0.29 55808250 3250 31.36 17210 17290 17130 22350 12070 17230 17171.77 1.71 0 -35 17370 17300 17230 17160 17090 17335 17195 64 5120 1000 10680 10 1 6370000 1094 4.96 0.49 12 0.05 3466.00 34771.00 37950 20240718 -54.73 15400 20250203 11.56 18100 -5.08 20250110 15400 11.56 20250203 37950 -54.73 20240718 15400 11.56 20250203 1.49 Y 009300 1000 63 억 109232 N N 729 N 00 N
8 20250512 100231 57 100.00 KOSDAQ 제약 N N N N N 17190 -40 5 -0.23 47890025 2789 26.91 17210 17290 17130 22350 12070 17230 17171.04 1.71 0 -29 17370 17300 17230 17160 17090 17335 17195 64 5120 1000 10680 10 1 6370000 1095 4.96 0.49 12 0.04 3466.00 34771.00 37950 20240718 -54.70 15400 20250203 11.62 18100 -5.03 20250110 15400 11.62 20250203 37950 -54.70 20240718 15400 11.62 20250203 1.49 Y 009300 1000 63 억 109232 N N 729 N 00 N
9 20250512 090232 57 100.00 KOSDAQ 제약 N N N N N 17200 -30 5 -0.17 2082850 121 1.17 17210 17250 17200 22350 12070 17230 17213.64 1.71 0 -101 17370 17300 17230 17160 17090 17335 17195 64 5120 1000 10680 10 1 6370000 1096 4.96 0.49 12 0.00 3466.00 34771.00 37950 20240718 -54.68 15400 20250203 11.69 18100 -4.97 20250110 15400 11.69 20250203 37950 -54.68 20240718 15400 11.69 20250203 1.49 Y 009300 1000 63 억 109232 N N 729 N 00 N
10 20250509 160230 57 100.00 KOSDAQ 제약 N N N N N 17230 70 2 0.41 178776690 10363 142.54 17200 17300 17160 22300 12020 17160 17251.44 1.71 0 153 17340 17250 17110 17020 16880 17295 17065 64 5140 1000 10630 10 1 6370000 1098 4.97 0.50 12 0.16 3466.00 34771.00 37950 20240718 -54.60 15400 20250203 11.88 18100 -4.81 20250110 15400 11.88 20250203 37950 -54.60 20240718 15400 11.88 20250203 1.48 Y 009300 1000 63 억 108774 N N 729 N 00 N
11 20250509 150231 57 100.00 KOSDAQ 제약 N N N N N 17280 120 2 0.70 151579970 8787 120.87 17200 17300 17160 22300 12020 17160 17250.48 1.71 0 -30 17340 17250 17110 17020 16880 17295 17065 64 5140 1000 10630 10 1 6370000 1101 4.99 0.50 12 0.14 3466.00 34771.00 37950 20240718 -54.47 15400 20250203 12.21 18100 -4.53 20250110 15400 12.21 20250203 37950 -54.47 20240718 15400 12.21 20250203 1.48 Y 009300 1000 63 억 108774 N N 642 N 00 N
12 20250509 140230 57 100.00 KOSDAQ 제약 N N N N N 17280 120 2 0.70 142252590 8247 113.44 17200 17300 17160 22300 12020 17160 17249.01 1.71 0 -79 17340 17250 17110 17020 16880 17295 17065 64 5140 1000 10630 10 1 6370000 1101 4.99 0.50 12 0.13 3466.00 34771.00 37950 20240718 -54.47 15400 20250203 12.21 18100 -4.53 20250110 15400 12.21 20250203 37950 -54.47 20240718 15400 12.21 20250203 1.48 Y 009300 1000 63 억 108774 N N 642 N 00 N