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
102940/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
20250512,160713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25250,-200,5,-0.79,301494700,11915,66.01,25450,25800,25000,33050,17850,25450,25303.79,2.65,0,-2187,27783,26616,25833,24666,23883,26225,24275,62,7600,500,18320,50,1,12423387,3137,-3.25,2.10,12,0.10,-7763.00,12021.00,39400,20250313,-35.91,16780,20241115,50.48,39400,-35.91,20250313,21050,19.95,20250203,39400,-35.91,20250313,16780,50.48,20241115,0.00,Y,102940,500,62 억,,329756,N,N,112,N,00,N
20250512,150721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25200,-250,5,-0.98,274200100,10828,59.99,25450,25800,25150,33050,17850,25450,25323.25,2.65,0,-1551,27783,26616,25833,24666,23883,26225,24275,62,7600,500,18320,50,1,12423387,3131,-3.25,2.10,12,0.09,-7763.00,12021.00,39400,20250313,-36.04,16780,20241115,50.18,39400,-36.04,20250313,21050,19.71,20250203,39400,-36.04,20250313,16780,50.18,20241115,0.00,Y,102940,500,62 억,,329756,N,N,326,N,00,N
20250512,140719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,0,3,0.00,147031575,5794,32.10,25450,25800,25150,33050,17850,25450,25376.52,2.65,0,102,27783,26616,25833,24666,23883,26225,24275,62,7600,500,18320,50,1,12423387,3162,-3.28,2.12,12,0.05,-7763.00,12021.00,39400,20250313,-35.41,16780,20241115,51.67,39400,-35.41,20250313,21050,20.90,20250203,39400,-35.41,20250313,16780,51.67,20241115,0.00,Y,102940,500,62 억,,329756,N,N,326,N,00,N
20250512,130720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,0,3,0.00,136077575,5363,29.71,25450,25800,25150,33050,17850,25450,25373.41,2.65,0,-125,27783,26616,25833,24666,23883,26225,24275,62,7600,500,18320,50,1,12423387,3162,-3.28,2.12,12,0.04,-7763.00,12021.00,39400,20250313,-35.41,16780,20241115,51.67,39400,-35.41,20250313,21050,20.90,20250203,39400,-35.41,20250313,16780,51.67,20241115,0.00,Y,102940,500,62 억,,329756,N,N,326,N,00,N
20250512,120720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25400,-50,5,-0.20,99918550,3940,21.83,25450,25800,25150,33050,17850,25450,25360.04,2.65,0,157,27783,26616,25833,24666,23883,26225,24275,62,7600,500,18320,50,1,12423387,3156,-3.27,2.11,12,0.03,-7763.00,12021.00,39400,20250313,-35.53,16780,20241115,51.37,39400,-35.53,20250313,21050,20.67,20250203,39400,-35.53,20250313,16780,51.37,20241115,0.00,Y,102940,500,62 억,,329756,N,N,326,N,00,N
20250512,110719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,0,3,0.00,85847050,3386,18.76,25450,25800,25150,33050,17850,25450,25353.53,2.65,0,69,27783,26616,25833,24666,23883,26225,24275,62,7600,500,18320,50,1,12423387,3162,-3.28,2.12,12,0.03,-7763.00,12021.00,39400,20250313,-35.41,16780,20241115,51.67,39400,-35.41,20250313,21050,20.90,20250203,39400,-35.41,20250313,16780,51.67,20241115,0.00,Y,102940,500,62 억,,329756,N,N,326,N,00,N
20250512,100717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,0,3,0.00,51878350,2047,11.34,25450,25800,25150,33050,17850,25450,25343.60,2.65,0,-243,27783,26616,25833,24666,23883,26225,24275,62,7600,500,18320,50,1,12423387,3162,-3.28,2.12,12,0.02,-7763.00,12021.00,39400,20250313,-35.41,16780,20241115,51.67,39400,-35.41,20250313,21050,20.90,20250203,39400,-35.41,20250313,16780,51.67,20241115,0.00,Y,102940,500,62 억,,329756,N,N,326,N,00,N
20250512,090719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,0,3,0.00,8834950,348,1.93,25450,25700,25250,33050,17850,25450,25387.79,2.65,0,-42,27783,26616,25833,24666,23883,26225,24275,62,7600,500,18320,50,1,12423387,3162,-3.28,2.12,12,0.00,-7763.00,12021.00,39400,20250313,-35.41,16780,20241115,51.67,39400,-35.41,20250313,21050,20.90,20250203,39400,-35.41,20250313,16780,51.67,20241115,0.00,Y,102940,500,62 억,,329756,N,N,326,N,00,N
20250509,160713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,-450,5,-1.74,461199900,18037,196.72,25900,27000,25050,33650,18150,25900,25569.74,2.66,0,-5947,26766,26332,25916,25482,25066,26325,25475,62,7750,500,18640,50,1,12423387,3162,-3.28,2.12,12,0.15,-7763.00,12021.00,39400,20250313,-35.41,16780,20241115,51.67,39400,-35.41,20250313,21050,20.90,20250203,39400,-35.41,20250313,16780,51.67,20241115,0.00,Y,102940,500,62 억,,330748,N,N,326,N,00,N
20250509,150720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,-450,5,-1.74,445567600,17423,190.02,25900,27000,25050,33650,18150,25900,25573.53,2.66,0,-5516,26766,26332,25916,25482,25066,26325,25475,62,7750,500,18640,50,1,12423387,3162,-3.28,2.12,12,0.14,-7763.00,12021.00,39400,20250313,-35.41,16780,20241115,51.67,39400,-35.41,20250313,21050,20.90,20250203,39400,-35.41,20250313,16780,51.67,20241115,0.00,Y,102940,500,62 억,,330748,N,N,158,N,00,N
20250509,140717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25550,-350,5,-1.35,334492975,13033,142.14,25900,27000,25300,33650,18150,25900,25665.08,2.66,0,-5585,26766,26332,25916,25482,25066,26325,25475,62,7750,500,18640,50,1,12423387,3174,-3.29,2.13,12,0.10,-7763.00,12021.00,39400,20250313,-35.15,16780,20241115,52.26,39400,-35.15,20250313,21050,21.38,20250203,39400,-35.15,20250313,16780,52.26,20241115,0.00,Y,102940,500,62 억,,330748,N,N,158,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 160713 57 100.00 KOSDAQ 제약 N N N N N 25250 -200 5 -0.79 301494700 11915 66.01 25450 25800 25000 33050 17850 25450 25303.79 2.65 0 -2187 27783 26616 25833 24666 23883 26225 24275 62 7600 500 18320 50 1 12423387 3137 -3.25 2.10 12 0.10 -7763.00 12021.00 39400 20250313 -35.91 16780 20241115 50.48 39400 -35.91 20250313 21050 19.95 20250203 39400 -35.91 20250313 16780 50.48 20241115 0.00 Y 102940 500 62 억 329756 N N 112 N 00 N
3 20250512 150721 57 100.00 KOSDAQ 제약 N N N N N 25200 -250 5 -0.98 274200100 10828 59.99 25450 25800 25150 33050 17850 25450 25323.25 2.65 0 -1551 27783 26616 25833 24666 23883 26225 24275 62 7600 500 18320 50 1 12423387 3131 -3.25 2.10 12 0.09 -7763.00 12021.00 39400 20250313 -36.04 16780 20241115 50.18 39400 -36.04 20250313 21050 19.71 20250203 39400 -36.04 20250313 16780 50.18 20241115 0.00 Y 102940 500 62 억 329756 N N 326 N 00 N
4 20250512 140719 57 100.00 KOSDAQ 제약 N N N N N 25450 0 3 0.00 147031575 5794 32.10 25450 25800 25150 33050 17850 25450 25376.52 2.65 0 102 27783 26616 25833 24666 23883 26225 24275 62 7600 500 18320 50 1 12423387 3162 -3.28 2.12 12 0.05 -7763.00 12021.00 39400 20250313 -35.41 16780 20241115 51.67 39400 -35.41 20250313 21050 20.90 20250203 39400 -35.41 20250313 16780 51.67 20241115 0.00 Y 102940 500 62 억 329756 N N 326 N 00 N
5 20250512 130720 57 100.00 KOSDAQ 제약 N N N N N 25450 0 3 0.00 136077575 5363 29.71 25450 25800 25150 33050 17850 25450 25373.41 2.65 0 -125 27783 26616 25833 24666 23883 26225 24275 62 7600 500 18320 50 1 12423387 3162 -3.28 2.12 12 0.04 -7763.00 12021.00 39400 20250313 -35.41 16780 20241115 51.67 39400 -35.41 20250313 21050 20.90 20250203 39400 -35.41 20250313 16780 51.67 20241115 0.00 Y 102940 500 62 억 329756 N N 326 N 00 N
6 20250512 120720 57 100.00 KOSDAQ 제약 N N N N N 25400 -50 5 -0.20 99918550 3940 21.83 25450 25800 25150 33050 17850 25450 25360.04 2.65 0 157 27783 26616 25833 24666 23883 26225 24275 62 7600 500 18320 50 1 12423387 3156 -3.27 2.11 12 0.03 -7763.00 12021.00 39400 20250313 -35.53 16780 20241115 51.37 39400 -35.53 20250313 21050 20.67 20250203 39400 -35.53 20250313 16780 51.37 20241115 0.00 Y 102940 500 62 억 329756 N N 326 N 00 N
7 20250512 110719 57 100.00 KOSDAQ 제약 N N N N N 25450 0 3 0.00 85847050 3386 18.76 25450 25800 25150 33050 17850 25450 25353.53 2.65 0 69 27783 26616 25833 24666 23883 26225 24275 62 7600 500 18320 50 1 12423387 3162 -3.28 2.12 12 0.03 -7763.00 12021.00 39400 20250313 -35.41 16780 20241115 51.67 39400 -35.41 20250313 21050 20.90 20250203 39400 -35.41 20250313 16780 51.67 20241115 0.00 Y 102940 500 62 억 329756 N N 326 N 00 N
8 20250512 100717 57 100.00 KOSDAQ 제약 N N N N N 25450 0 3 0.00 51878350 2047 11.34 25450 25800 25150 33050 17850 25450 25343.60 2.65 0 -243 27783 26616 25833 24666 23883 26225 24275 62 7600 500 18320 50 1 12423387 3162 -3.28 2.12 12 0.02 -7763.00 12021.00 39400 20250313 -35.41 16780 20241115 51.67 39400 -35.41 20250313 21050 20.90 20250203 39400 -35.41 20250313 16780 51.67 20241115 0.00 Y 102940 500 62 억 329756 N N 326 N 00 N
9 20250512 090719 57 100.00 KOSDAQ 제약 N N N N N 25450 0 3 0.00 8834950 348 1.93 25450 25700 25250 33050 17850 25450 25387.79 2.65 0 -42 27783 26616 25833 24666 23883 26225 24275 62 7600 500 18320 50 1 12423387 3162 -3.28 2.12 12 0.00 -7763.00 12021.00 39400 20250313 -35.41 16780 20241115 51.67 39400 -35.41 20250313 21050 20.90 20250203 39400 -35.41 20250313 16780 51.67 20241115 0.00 Y 102940 500 62 억 329756 N N 326 N 00 N
10 20250509 160713 57 100.00 KOSDAQ 제약 N N N N N 25450 -450 5 -1.74 461199900 18037 196.72 25900 27000 25050 33650 18150 25900 25569.74 2.66 0 -5947 26766 26332 25916 25482 25066 26325 25475 62 7750 500 18640 50 1 12423387 3162 -3.28 2.12 12 0.15 -7763.00 12021.00 39400 20250313 -35.41 16780 20241115 51.67 39400 -35.41 20250313 21050 20.90 20250203 39400 -35.41 20250313 16780 51.67 20241115 0.00 Y 102940 500 62 억 330748 N N 326 N 00 N
11 20250509 150720 57 100.00 KOSDAQ 제약 N N N N N 25450 -450 5 -1.74 445567600 17423 190.02 25900 27000 25050 33650 18150 25900 25573.53 2.66 0 -5516 26766 26332 25916 25482 25066 26325 25475 62 7750 500 18640 50 1 12423387 3162 -3.28 2.12 12 0.14 -7763.00 12021.00 39400 20250313 -35.41 16780 20241115 51.67 39400 -35.41 20250313 21050 20.90 20250203 39400 -35.41 20250313 16780 51.67 20241115 0.00 Y 102940 500 62 억 330748 N N 158 N 00 N
12 20250509 140717 57 100.00 KOSDAQ 제약 N N N N N 25550 -350 5 -1.35 334492975 13033 142.14 25900 27000 25300 33650 18150 25900 25665.08 2.66 0 -5585 26766 26332 25916 25482 25066 26325 25475 62 7750 500 18640 50 1 12423387 3174 -3.29 2.13 12 0.10 -7763.00 12021.00 39400 20250313 -35.15 16780 20241115 52.26 39400 -35.15 20250313 21050 21.38 20250203 39400 -35.15 20250313 16780 52.26 20241115 0.00 Y 102940 500 62 억 330748 N N 158 N 00 N