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
099430/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
20250512,160704,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7960,-390,5,-4.67,5210786990,645505,63.74,8360,8360,7900,10850,5850,8350,8072.42,9.10,0,-75511,8590,8470,8300,8180,8010,8530,8240,302,2500,500,5840,10,1,60499659,4816,34.16,3.37,12,1.07,233.00,2360.00,8420,20250509,-5.46,4250,20240604,87.29,8420,-5.46,20250509,6100,30.49,20250210,8420,-5.46,20250509,4250,87.29,20240604,7.38,Y,099430,500,302 억,,5507498,N,N,974,N,00,N
20250512,150711,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7930,-420,5,-5.03,5048895890,625139,61.73,8360,8360,7900,10850,5850,8350,8076.44,9.10,0,-67432,8590,8470,8300,8180,8010,8530,8240,302,2500,500,5840,10,1,60499659,4798,34.03,3.36,12,1.03,233.00,2360.00,8420,20250509,-5.82,4250,20240604,86.59,8420,-5.82,20250509,6100,30.00,20250210,8420,-5.82,20250509,4250,86.59,20240604,7.38,Y,099430,500,302 억,,5507498,N,N,2948,N,00,N
20250512,140709,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8060,-290,5,-3.47,4269805495,527350,52.07,8360,8360,7940,10850,5850,8350,8096.72,9.10,0,-52140,8590,8470,8300,8180,8010,8530,8240,302,2500,500,5840,10,1,60499659,4876,34.59,3.42,12,0.87,233.00,2360.00,8420,20250509,-4.28,4250,20240604,89.65,8420,-4.28,20250509,6100,32.13,20250210,8420,-4.28,20250509,4250,89.65,20240604,7.38,Y,099430,500,302 억,,5507498,N,N,2948,N,00,N
20250512,130710,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7990,-360,5,-4.31,3978258235,490997,48.48,8360,8360,7940,10850,5850,8350,8102.41,9.10,0,-45451,8590,8470,8300,8180,8010,8530,8240,302,2500,500,5840,10,1,60499659,4834,34.29,3.39,12,0.81,233.00,2360.00,8420,20250509,-5.11,4250,20240604,88.00,8420,-5.11,20250509,6100,30.98,20250210,8420,-5.11,20250509,4250,88.00,20240604,7.38,Y,099430,500,302 억,,5507498,N,N,2948,N,00,N
20250512,120710,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8020,-330,5,-3.95,3121391465,383619,37.88,8360,8360,8020,10850,5850,8350,8136.70,9.10,0,-58710,8590,8470,8300,8180,8010,8530,8240,302,2500,500,5840,10,1,60499659,4852,34.42,3.40,12,0.63,233.00,2360.00,8420,20250509,-4.75,4250,20240604,88.71,8420,-4.75,20250509,6100,31.48,20250210,8420,-4.75,20250509,4250,88.71,20240604,7.38,Y,099430,500,302 억,,5507498,N,N,2948,N,00,N
20250512,110709,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8160,-190,5,-2.28,2004091675,245168,24.21,8360,8360,8080,10850,5850,8350,8174.36,9.10,0,798,8590,8470,8300,8180,8010,8530,8240,302,2500,500,5840,10,1,60499659,4937,35.02,3.46,12,0.41,233.00,2360.00,8420,20250509,-3.09,4250,20240604,92.00,8420,-3.09,20250509,6100,33.77,20250210,8420,-3.09,20250509,4250,92.00,20240604,7.38,Y,099430,500,302 억,,5507498,N,N,2948,N,00,N
20250512,100708,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8190,-160,5,-1.92,1479038175,181001,17.87,8360,8360,8080,10850,5850,8350,8171.44,9.10,0,-492,8590,8470,8300,8180,8010,8530,8240,302,2500,500,5840,10,1,60499659,4955,35.15,3.47,12,0.30,233.00,2360.00,8420,20250509,-2.73,4250,20240604,92.71,8420,-2.73,20250509,6100,34.26,20250210,8420,-2.73,20250509,4250,92.71,20240604,7.38,Y,099430,500,302 억,,5507498,N,N,2948,N,00,N
20250512,090709,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8250,-100,5,-1.20,178540430,21507,2.12,8360,8360,8230,10850,5850,8350,8301.50,9.10,0,-6899,8590,8470,8300,8180,8010,8530,8240,302,2500,500,5840,10,1,60499659,4991,35.41,3.50,12,0.04,233.00,2360.00,8420,20250509,-2.02,4250,20240604,94.12,8420,-2.02,20250509,6100,35.25,20250210,8420,-2.02,20250509,4250,94.12,20240604,7.38,Y,099430,500,302 억,,5507498,N,N,2948,N,00,N
20250509,160704,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,8350,140,2,1.71,8421412570,1012725,91.58,8220,8420,8130,10670,5750,8210,8310.54,9.04,0,42909,8630,8420,8060,7850,7490,8525,7955,302,2460,500,5740,10,1,60499659,5052,35.84,3.54,12,1.67,233.00,2360.00,8420,20250509,-0.83,4250,20240604,96.47,8420,-0.83,20250509,6100,36.89,20250210,8420,-0.83,20250509,4250,96.47,20240604,7.54,Y,099430,500,302 억,,5466233,N,N,2948,N,00,N
20250509,150711,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,8320,110,2,1.34,7048179720,848163,76.70,8220,8420,8130,10670,5750,8210,8309.94,9.04,0,29009,8630,8420,8060,7850,7490,8525,7955,302,2460,500,5740,10,1,60499659,5034,35.71,3.53,12,1.40,233.00,2360.00,8420,20250509,-1.19,4250,20240604,95.76,8420,-1.19,20250509,6100,36.39,20250210,8420,-1.19,20250509,4250,95.76,20240604,7.54,Y,099430,500,302 억,,5466233,N,N,16626,N,00,N
20250509,140707,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,8320,110,2,1.34,6171553410,742558,67.15,8220,8420,8130,10670,5750,8210,8311.21,9.04,0,6185,8630,8420,8060,7850,7490,8525,7955,302,2460,500,5740,10,1,60499659,5034,35.71,3.53,12,1.23,233.00,2360.00,8420,20250509,-1.19,4250,20240604,95.76,8420,-1.19,20250509,6100,36.39,20250210,8420,-1.19,20250509,4250,95.76,20240604,7.54,Y,099430,500,302 억,,5466233,N,N,16626,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 160704 55 40.00 KOSDAQ 제약 N N N Y 40 N 7960 -390 5 -4.67 5210786990 645505 63.74 8360 8360 7900 10850 5850 8350 8072.42 9.10 0 -75511 8590 8470 8300 8180 8010 8530 8240 302 2500 500 5840 10 1 60499659 4816 34.16 3.37 12 1.07 233.00 2360.00 8420 20250509 -5.46 4250 20240604 87.29 8420 -5.46 20250509 6100 30.49 20250210 8420 -5.46 20250509 4250 87.29 20240604 7.38 Y 099430 500 302 억 5507498 N N 974 N 00 N
3 20250512 150711 55 40.00 KOSDAQ 제약 N N N Y 40 N 7930 -420 5 -5.03 5048895890 625139 61.73 8360 8360 7900 10850 5850 8350 8076.44 9.10 0 -67432 8590 8470 8300 8180 8010 8530 8240 302 2500 500 5840 10 1 60499659 4798 34.03 3.36 12 1.03 233.00 2360.00 8420 20250509 -5.82 4250 20240604 86.59 8420 -5.82 20250509 6100 30.00 20250210 8420 -5.82 20250509 4250 86.59 20240604 7.38 Y 099430 500 302 억 5507498 N N 2948 N 00 N
4 20250512 140709 55 40.00 KOSDAQ 제약 N N N Y 40 N 8060 -290 5 -3.47 4269805495 527350 52.07 8360 8360 7940 10850 5850 8350 8096.72 9.10 0 -52140 8590 8470 8300 8180 8010 8530 8240 302 2500 500 5840 10 1 60499659 4876 34.59 3.42 12 0.87 233.00 2360.00 8420 20250509 -4.28 4250 20240604 89.65 8420 -4.28 20250509 6100 32.13 20250210 8420 -4.28 20250509 4250 89.65 20240604 7.38 Y 099430 500 302 억 5507498 N N 2948 N 00 N
5 20250512 130710 55 40.00 KOSDAQ 제약 N N N Y 40 N 7990 -360 5 -4.31 3978258235 490997 48.48 8360 8360 7940 10850 5850 8350 8102.41 9.10 0 -45451 8590 8470 8300 8180 8010 8530 8240 302 2500 500 5840 10 1 60499659 4834 34.29 3.39 12 0.81 233.00 2360.00 8420 20250509 -5.11 4250 20240604 88.00 8420 -5.11 20250509 6100 30.98 20250210 8420 -5.11 20250509 4250 88.00 20240604 7.38 Y 099430 500 302 억 5507498 N N 2948 N 00 N
6 20250512 120710 55 40.00 KOSDAQ 제약 N N N Y 40 N 8020 -330 5 -3.95 3121391465 383619 37.88 8360 8360 8020 10850 5850 8350 8136.70 9.10 0 -58710 8590 8470 8300 8180 8010 8530 8240 302 2500 500 5840 10 1 60499659 4852 34.42 3.40 12 0.63 233.00 2360.00 8420 20250509 -4.75 4250 20240604 88.71 8420 -4.75 20250509 6100 31.48 20250210 8420 -4.75 20250509 4250 88.71 20240604 7.38 Y 099430 500 302 억 5507498 N N 2948 N 00 N
7 20250512 110709 55 40.00 KOSDAQ 제약 N N N Y 40 N 8160 -190 5 -2.28 2004091675 245168 24.21 8360 8360 8080 10850 5850 8350 8174.36 9.10 0 798 8590 8470 8300 8180 8010 8530 8240 302 2500 500 5840 10 1 60499659 4937 35.02 3.46 12 0.41 233.00 2360.00 8420 20250509 -3.09 4250 20240604 92.00 8420 -3.09 20250509 6100 33.77 20250210 8420 -3.09 20250509 4250 92.00 20240604 7.38 Y 099430 500 302 억 5507498 N N 2948 N 00 N
8 20250512 100708 55 40.00 KOSDAQ 제약 N N N Y 40 N 8190 -160 5 -1.92 1479038175 181001 17.87 8360 8360 8080 10850 5850 8350 8171.44 9.10 0 -492 8590 8470 8300 8180 8010 8530 8240 302 2500 500 5840 10 1 60499659 4955 35.15 3.47 12 0.30 233.00 2360.00 8420 20250509 -2.73 4250 20240604 92.71 8420 -2.73 20250509 6100 34.26 20250210 8420 -2.73 20250509 4250 92.71 20240604 7.38 Y 099430 500 302 억 5507498 N N 2948 N 00 N
9 20250512 090709 55 40.00 KOSDAQ 제약 N N N Y 40 N 8250 -100 5 -1.20 178540430 21507 2.12 8360 8360 8230 10850 5850 8350 8301.50 9.10 0 -6899 8590 8470 8300 8180 8010 8530 8240 302 2500 500 5840 10 1 60499659 4991 35.41 3.50 12 0.04 233.00 2360.00 8420 20250509 -2.02 4250 20240604 94.12 8420 -2.02 20250509 6100 35.25 20250210 8420 -2.02 20250509 4250 94.12 20240604 7.38 Y 099430 500 302 억 5507498 N N 2948 N 00 N
10 20250509 160704 55 40.00 KOSDAQ 신고가 제약 N N N Y 40 N 8350 140 2 1.71 8421412570 1012725 91.58 8220 8420 8130 10670 5750 8210 8310.54 9.04 0 42909 8630 8420 8060 7850 7490 8525 7955 302 2460 500 5740 10 1 60499659 5052 35.84 3.54 12 1.67 233.00 2360.00 8420 20250509 -0.83 4250 20240604 96.47 8420 -0.83 20250509 6100 36.89 20250210 8420 -0.83 20250509 4250 96.47 20240604 7.54 Y 099430 500 302 억 5466233 N N 2948 N 00 N
11 20250509 150711 55 40.00 KOSDAQ 신고가 제약 N N N Y 40 N 8320 110 2 1.34 7048179720 848163 76.70 8220 8420 8130 10670 5750 8210 8309.94 9.04 0 29009 8630 8420 8060 7850 7490 8525 7955 302 2460 500 5740 10 1 60499659 5034 35.71 3.53 12 1.40 233.00 2360.00 8420 20250509 -1.19 4250 20240604 95.76 8420 -1.19 20250509 6100 36.39 20250210 8420 -1.19 20250509 4250 95.76 20240604 7.54 Y 099430 500 302 억 5466233 N N 16626 N 00 N
12 20250509 140707 55 40.00 KOSDAQ 신고가 제약 N N N Y 40 N 8320 110 2 1.34 6171553410 742558 67.15 8220 8420 8130 10670 5750 8210 8311.21 9.04 0 6185 8630 8420 8060 7850 7490 8525 7955 302 2460 500 5740 10 1 60499659 5034 35.71 3.53 12 1.23 233.00 2360.00 8420 20250509 -1.19 4250 20240604 95.76 8420 -1.19 20250509 6100 36.39 20250210 8420 -1.19 20250509 4250 95.76 20240604 7.54 Y 099430 500 302 억 5466233 N N 16626 N 00 N