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
046210/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
20250512,160447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2010,26,2,1.31,54190696,27133,59.10,2005,2020,1969,2575,1389,1984,1997.22,1.18,0,6910,2071,2027,1996,1952,1921,2012,1937,218,591,500,500,5,1,43657588,878,-43.70,1.12,12,0.06,-46.00,1789.00,5340,20240708,-62.36,1665,20250321,20.72,3315,-39.37,20250115,1665,20.72,20250321,5340,-62.36,20240708,1665,20.72,20250321,0.16,Y,046210,500,218 억,,515672,N,N,3804,N,00,N
20250512,150451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2000,16,2,0.81,50126595,25105,54.68,2005,2020,1969,2575,1389,1984,1996.68,1.18,0,6520,2071,2027,1996,1952,1921,2012,1937,218,591,500,500,5,1,43657588,873,-43.48,1.12,12,0.06,-46.00,1789.00,5340,20240708,-62.55,1665,20250321,20.12,3315,-39.67,20250115,1665,20.12,20250321,5340,-62.55,20240708,1665,20.12,20250321,0.16,Y,046210,500,218 억,,515672,N,N,5818,N,00,N
20250512,140451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2000,16,2,0.81,43544423,21812,47.51,2005,2020,1969,2575,1389,1984,1996.35,1.18,0,6401,2071,2027,1996,1952,1921,2012,1937,218,591,500,500,5,1,43657588,873,-43.48,1.12,12,0.05,-46.00,1789.00,5340,20240708,-62.55,1665,20250321,20.12,3315,-39.67,20250115,1665,20.12,20250321,5340,-62.55,20240708,1665,20.12,20250321,0.16,Y,046210,500,218 억,,515672,N,N,5818,N,00,N
20250512,130450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2000,16,2,0.81,43478423,21779,47.44,2005,2020,1969,2575,1389,1984,1996.35,1.18,0,6431,2071,2027,1996,1952,1921,2012,1937,218,591,500,500,5,1,43657588,873,-43.48,1.12,12,0.05,-46.00,1789.00,5340,20240708,-62.55,1665,20250321,20.12,3315,-39.67,20250115,1665,20.12,20250321,5340,-62.55,20240708,1665,20.12,20250321,0.16,Y,046210,500,218 억,,515672,N,N,5818,N,00,N
20250512,120452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2005,21,2,1.06,41942432,21011,45.77,2005,2020,1969,2575,1389,1984,1996.21,1.18,0,5939,2071,2027,1996,1952,1921,2012,1937,218,591,500,500,5,1,43657588,875,-43.59,1.12,12,0.05,-46.00,1789.00,5340,20240708,-62.45,1665,20250321,20.42,3315,-39.52,20250115,1665,20.42,20250321,5340,-62.45,20240708,1665,20.42,20250321,0.16,Y,046210,500,218 억,,515672,N,N,5818,N,00,N
20250512,110451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2005,21,2,1.06,41729013,20904,45.53,2005,2020,1969,2575,1389,1984,1996.22,1.18,0,5884,2071,2027,1996,1952,1921,2012,1937,218,591,500,500,5,1,43657588,875,-43.59,1.12,12,0.05,-46.00,1789.00,5340,20240708,-62.45,1665,20250321,20.42,3315,-39.52,20250115,1665,20.42,20250321,5340,-62.45,20240708,1665,20.42,20250321,0.16,Y,046210,500,218 억,,515672,N,N,5818,N,00,N
20250512,100450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2005,21,2,1.06,22520229,11287,24.59,2005,2020,1969,2575,1389,1984,1995.24,1.18,0,-41,2071,2027,1996,1952,1921,2012,1937,218,591,500,500,5,1,43657588,875,-43.59,1.12,12,0.03,-46.00,1789.00,5340,20240708,-62.45,1665,20250321,20.42,3315,-39.52,20250115,1665,20.42,20250321,5340,-62.45,20240708,1665,20.42,20250321,0.16,Y,046210,500,218 억,,515672,N,N,5818,N,00,N
20250512,090451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1975,-9,5,-0.45,1785961,898,1.96,2005,2005,1969,2575,1389,1984,1988.82,1.18,0,-571,2071,2027,1996,1952,1921,2012,1937,218,591,500,500,1,1,43657588,862,-42.93,1.10,12,0.00,-46.00,1789.00,5340,20240708,-63.01,1665,20250321,18.62,3315,-40.42,20250115,1665,18.62,20250321,5340,-63.01,20240708,1665,18.62,20250321,0.16,Y,046210,500,218 억,,515672,N,N,5818,N,00,N
20250509,160449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1984,-15,5,-0.75,90846570,45909,102.77,2040,2040,1965,2595,1400,1999,1978.84,1.18,0,2854,2019,2008,1988,1977,1957,2014,1983,218,596,500,500,1,1,43657588,866,-43.13,1.11,12,0.11,-46.00,1789.00,5340,20240708,-62.85,1665,20250321,19.16,3315,-40.15,20250115,1665,19.16,20250321,5340,-62.85,20240708,1665,19.16,20250321,0.16,Y,046210,500,218 억,,514087,N,N,5818,N,00,N
20250509,150451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1984,-15,5,-0.75,83832649,42359,94.82,2040,2040,1965,2595,1400,1999,1979.10,1.18,0,1075,2019,2008,1988,1977,1957,2014,1983,218,596,500,500,1,1,43657588,866,-43.13,1.11,12,0.10,-46.00,1789.00,5340,20240708,-62.85,1665,20250321,19.16,3315,-40.15,20250115,1665,19.16,20250321,5340,-62.85,20240708,1665,19.16,20250321,0.16,Y,046210,500,218 억,,514087,N,N,10394,N,00,N
20250509,140450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1973,-26,5,-1.30,68286969,34525,77.29,2040,2040,1965,2595,1400,1999,1977.90,1.18,0,-925,2019,2008,1988,1977,1957,2014,1983,218,596,500,500,1,1,43657588,861,-42.89,1.10,12,0.08,-46.00,1789.00,5340,20240708,-63.05,1665,20250321,18.50,3315,-40.48,20250115,1665,18.50,20250321,5340,-63.05,20240708,1665,18.50,20250321,0.16,Y,046210,500,218 억,,514087,N,N,10394,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 160447 57 100.00 KOSDAQ 제약 N N N N N 2010 26 2 1.31 54190696 27133 59.10 2005 2020 1969 2575 1389 1984 1997.22 1.18 0 6910 2071 2027 1996 1952 1921 2012 1937 218 591 500 500 5 1 43657588 878 -43.70 1.12 12 0.06 -46.00 1789.00 5340 20240708 -62.36 1665 20250321 20.72 3315 -39.37 20250115 1665 20.72 20250321 5340 -62.36 20240708 1665 20.72 20250321 0.16 Y 046210 500 218 억 515672 N N 3804 N 00 N
3 20250512 150451 57 100.00 KOSDAQ 제약 N N N N N 2000 16 2 0.81 50126595 25105 54.68 2005 2020 1969 2575 1389 1984 1996.68 1.18 0 6520 2071 2027 1996 1952 1921 2012 1937 218 591 500 500 5 1 43657588 873 -43.48 1.12 12 0.06 -46.00 1789.00 5340 20240708 -62.55 1665 20250321 20.12 3315 -39.67 20250115 1665 20.12 20250321 5340 -62.55 20240708 1665 20.12 20250321 0.16 Y 046210 500 218 억 515672 N N 5818 N 00 N
4 20250512 140451 57 100.00 KOSDAQ 제약 N N N N N 2000 16 2 0.81 43544423 21812 47.51 2005 2020 1969 2575 1389 1984 1996.35 1.18 0 6401 2071 2027 1996 1952 1921 2012 1937 218 591 500 500 5 1 43657588 873 -43.48 1.12 12 0.05 -46.00 1789.00 5340 20240708 -62.55 1665 20250321 20.12 3315 -39.67 20250115 1665 20.12 20250321 5340 -62.55 20240708 1665 20.12 20250321 0.16 Y 046210 500 218 억 515672 N N 5818 N 00 N
5 20250512 130450 57 100.00 KOSDAQ 제약 N N N N N 2000 16 2 0.81 43478423 21779 47.44 2005 2020 1969 2575 1389 1984 1996.35 1.18 0 6431 2071 2027 1996 1952 1921 2012 1937 218 591 500 500 5 1 43657588 873 -43.48 1.12 12 0.05 -46.00 1789.00 5340 20240708 -62.55 1665 20250321 20.12 3315 -39.67 20250115 1665 20.12 20250321 5340 -62.55 20240708 1665 20.12 20250321 0.16 Y 046210 500 218 억 515672 N N 5818 N 00 N
6 20250512 120452 57 100.00 KOSDAQ 제약 N N N N N 2005 21 2 1.06 41942432 21011 45.77 2005 2020 1969 2575 1389 1984 1996.21 1.18 0 5939 2071 2027 1996 1952 1921 2012 1937 218 591 500 500 5 1 43657588 875 -43.59 1.12 12 0.05 -46.00 1789.00 5340 20240708 -62.45 1665 20250321 20.42 3315 -39.52 20250115 1665 20.42 20250321 5340 -62.45 20240708 1665 20.42 20250321 0.16 Y 046210 500 218 억 515672 N N 5818 N 00 N
7 20250512 110451 57 100.00 KOSDAQ 제약 N N N N N 2005 21 2 1.06 41729013 20904 45.53 2005 2020 1969 2575 1389 1984 1996.22 1.18 0 5884 2071 2027 1996 1952 1921 2012 1937 218 591 500 500 5 1 43657588 875 -43.59 1.12 12 0.05 -46.00 1789.00 5340 20240708 -62.45 1665 20250321 20.42 3315 -39.52 20250115 1665 20.42 20250321 5340 -62.45 20240708 1665 20.42 20250321 0.16 Y 046210 500 218 억 515672 N N 5818 N 00 N
8 20250512 100450 57 100.00 KOSDAQ 제약 N N N N N 2005 21 2 1.06 22520229 11287 24.59 2005 2020 1969 2575 1389 1984 1995.24 1.18 0 -41 2071 2027 1996 1952 1921 2012 1937 218 591 500 500 5 1 43657588 875 -43.59 1.12 12 0.03 -46.00 1789.00 5340 20240708 -62.45 1665 20250321 20.42 3315 -39.52 20250115 1665 20.42 20250321 5340 -62.45 20240708 1665 20.42 20250321 0.16 Y 046210 500 218 억 515672 N N 5818 N 00 N
9 20250512 090451 57 100.00 KOSDAQ 제약 N N N N N 1975 -9 5 -0.45 1785961 898 1.96 2005 2005 1969 2575 1389 1984 1988.82 1.18 0 -571 2071 2027 1996 1952 1921 2012 1937 218 591 500 500 1 1 43657588 862 -42.93 1.10 12 0.00 -46.00 1789.00 5340 20240708 -63.01 1665 20250321 18.62 3315 -40.42 20250115 1665 18.62 20250321 5340 -63.01 20240708 1665 18.62 20250321 0.16 Y 046210 500 218 억 515672 N N 5818 N 00 N
10 20250509 160449 57 100.00 KOSDAQ 제약 N N N N N 1984 -15 5 -0.75 90846570 45909 102.77 2040 2040 1965 2595 1400 1999 1978.84 1.18 0 2854 2019 2008 1988 1977 1957 2014 1983 218 596 500 500 1 1 43657588 866 -43.13 1.11 12 0.11 -46.00 1789.00 5340 20240708 -62.85 1665 20250321 19.16 3315 -40.15 20250115 1665 19.16 20250321 5340 -62.85 20240708 1665 19.16 20250321 0.16 Y 046210 500 218 억 514087 N N 5818 N 00 N
11 20250509 150451 57 100.00 KOSDAQ 제약 N N N N N 1984 -15 5 -0.75 83832649 42359 94.82 2040 2040 1965 2595 1400 1999 1979.10 1.18 0 1075 2019 2008 1988 1977 1957 2014 1983 218 596 500 500 1 1 43657588 866 -43.13 1.11 12 0.10 -46.00 1789.00 5340 20240708 -62.85 1665 20250321 19.16 3315 -40.15 20250115 1665 19.16 20250321 5340 -62.85 20240708 1665 19.16 20250321 0.16 Y 046210 500 218 억 514087 N N 10394 N 00 N
12 20250509 140450 57 100.00 KOSDAQ 제약 N N N N N 1973 -26 5 -1.30 68286969 34525 77.29 2040 2040 1965 2595 1400 1999 1977.90 1.18 0 -925 2019 2008 1988 1977 1957 2014 1983 218 596 500 500 1 1 43657588 861 -42.89 1.10 12 0.08 -46.00 1789.00 5340 20240708 -63.05 1665 20250321 18.50 3315 -40.48 20250115 1665 18.50 20250321 5340 -63.05 20240708 1665 18.50 20250321 0.16 Y 046210 500 218 억 514087 N N 10394 N 00 N