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
114450/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
20250512,160728,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1670,5,2,0.30,46749060,27885,140.02,1643,1735,1640,2160,1166,1665,1676.49,1.59,0,-3603,1707,1685,1653,1631,1599,1697,1643,100,495,500,990,1,1,20000000,334,21.41,0.88,12,0.14,78.00,1889.00,4545,20240816,-63.26,1450,20250409,15.17,2075,-19.52,20250108,1450,15.17,20250409,4545,-63.26,20240816,1450,15.17,20250409,0.03,Y,114450,500,100 억,,318751,N,N,0,N,00,N
20250512,150736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1656,-9,5,-0.54,40341091,24043,120.73,1643,1735,1640,2160,1166,1665,1677.87,1.59,0,-2452,1707,1685,1653,1631,1599,1697,1643,100,495,500,990,1,1,20000000,331,21.23,0.88,12,0.12,78.00,1889.00,4545,20240816,-63.56,1450,20250409,14.21,2075,-20.19,20250108,1450,14.21,20250409,4545,-63.56,20240816,1450,14.21,20250409,0.03,Y,114450,500,100 억,,318751,N,N,0,N,00,N
20250512,140734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1679,14,2,0.84,35814384,21325,107.08,1643,1735,1640,2160,1166,1665,1679.46,1.59,0,-2313,1707,1685,1653,1631,1599,1697,1643,100,495,500,990,1,1,20000000,336,21.53,0.89,12,0.11,78.00,1889.00,4545,20240816,-63.06,1450,20250409,15.79,2075,-19.08,20250108,1450,15.79,20250409,4545,-63.06,20240816,1450,15.79,20250409,0.03,Y,114450,500,100 억,,318751,N,N,0,N,00,N
20250512,130735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1699,34,2,2.04,35058713,20875,104.82,1643,1735,1640,2160,1166,1665,1679.46,1.59,0,-2313,1707,1685,1653,1631,1599,1697,1643,100,495,500,990,1,1,20000000,340,21.78,0.90,12,0.10,78.00,1889.00,4545,20240816,-62.62,1450,20250409,17.17,2075,-18.12,20250108,1450,17.17,20250409,4545,-62.62,20240816,1450,17.17,20250409,0.03,Y,114450,500,100 억,,318751,N,N,0,N,00,N
20250512,120735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1700,35,2,2.10,26416127,15740,79.04,1643,1735,1640,2160,1166,1665,1678.28,1.59,0,-1537,1707,1685,1653,1631,1599,1697,1643,100,495,500,990,1,1,20000000,340,21.79,0.90,12,0.08,78.00,1889.00,4545,20240816,-62.60,1450,20250409,17.24,2075,-18.07,20250108,1450,17.24,20250409,4545,-62.60,20240816,1450,17.24,20250409,0.03,Y,114450,500,100 억,,318751,N,N,0,N,00,N
20250512,110734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1699,34,2,2.04,17171572,10281,51.62,1643,1735,1640,2160,1166,1665,1670.22,1.59,0,-1106,1707,1685,1653,1631,1599,1697,1643,100,495,500,990,1,1,20000000,340,21.78,0.90,12,0.05,78.00,1889.00,4545,20240816,-62.62,1450,20250409,17.17,2075,-18.12,20250108,1450,17.17,20250409,4545,-62.62,20240816,1450,17.17,20250409,0.03,Y,114450,500,100 억,,318751,N,N,0,N,00,N
20250512,100732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1660,-5,5,-0.30,5141739,3129,15.71,1643,1660,1640,2160,1166,1665,1643.25,1.59,0,-399,1707,1685,1653,1631,1599,1697,1643,100,495,500,990,1,1,20000000,332,21.28,0.88,12,0.02,78.00,1889.00,4545,20240816,-63.48,1450,20250409,14.48,2075,-20.00,20250108,1450,14.48,20250409,4545,-63.48,20240816,1450,14.48,20250409,0.03,Y,114450,500,100 억,,318751,N,N,0,N,00,N
20250512,090734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1644,-21,5,-1.26,207052,126,0.63,1643,1660,1643,2160,1166,1665,1643.27,1.59,0,0,1707,1685,1653,1631,1599,1697,1643,100,495,500,990,1,1,20000000,329,21.08,0.87,12,0.00,78.00,1889.00,4545,20240816,-63.83,1450,20250409,13.38,2075,-20.77,20250108,1450,13.38,20250409,4545,-63.83,20240816,1450,13.38,20250409,0.03,Y,114450,500,100 억,,318751,N,N,0,N,00,N
20250509,160728,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1665,24,2,1.46,32782337,19914,52.37,1623,1675,1621,2130,1149,1641,1645.89,1.60,0,-5320,1723,1682,1648,1607,1573,1665,1590,100,489,500,980,1,1,20000000,333,21.35,0.88,12,0.10,78.00,1889.00,4545,20240816,-63.37,1450,20250409,14.83,2075,-19.76,20250108,1450,14.83,20250409,4545,-63.37,20240816,1450,14.83,20250409,0.04,Y,114450,500,100 억,,320369,N,N,0,N,00,N
20250509,150735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1659,18,2,1.10,28893228,17573,46.21,1623,1675,1621,2130,1149,1641,1644.18,1.60,0,-4953,1723,1682,1648,1607,1573,1665,1590,100,489,500,980,1,1,20000000,332,21.27,0.88,12,0.09,78.00,1889.00,4545,20240816,-63.50,1450,20250409,14.41,2075,-20.05,20250108,1450,14.41,20250409,4545,-63.50,20240816,1450,14.41,20250409,0.04,Y,114450,500,100 억,,320369,N,N,0,N,00,N
20250509,140732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1645,4,2,0.24,27884562,16965,44.61,1623,1675,1621,2130,1149,1641,1643.65,1.60,0,-4906,1723,1682,1648,1607,1573,1665,1590,100,489,500,980,1,1,20000000,329,21.09,0.87,12,0.08,78.00,1889.00,4545,20240816,-63.81,1450,20250409,13.45,2075,-20.72,20250108,1450,13.45,20250409,4545,-63.81,20240816,1450,13.45,20250409,0.04,Y,114450,500,100 억,,320369,N,N,0,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 160728 57 100.00 KOSDAQ 제약 N N N N N 1670 5 2 0.30 46749060 27885 140.02 1643 1735 1640 2160 1166 1665 1676.49 1.59 0 -3603 1707 1685 1653 1631 1599 1697 1643 100 495 500 990 1 1 20000000 334 21.41 0.88 12 0.14 78.00 1889.00 4545 20240816 -63.26 1450 20250409 15.17 2075 -19.52 20250108 1450 15.17 20250409 4545 -63.26 20240816 1450 15.17 20250409 0.03 Y 114450 500 100 억 318751 N N 0 N 00 N
3 20250512 150736 57 100.00 KOSDAQ 제약 N N N N N 1656 -9 5 -0.54 40341091 24043 120.73 1643 1735 1640 2160 1166 1665 1677.87 1.59 0 -2452 1707 1685 1653 1631 1599 1697 1643 100 495 500 990 1 1 20000000 331 21.23 0.88 12 0.12 78.00 1889.00 4545 20240816 -63.56 1450 20250409 14.21 2075 -20.19 20250108 1450 14.21 20250409 4545 -63.56 20240816 1450 14.21 20250409 0.03 Y 114450 500 100 억 318751 N N 0 N 00 N
4 20250512 140734 57 100.00 KOSDAQ 제약 N N N N N 1679 14 2 0.84 35814384 21325 107.08 1643 1735 1640 2160 1166 1665 1679.46 1.59 0 -2313 1707 1685 1653 1631 1599 1697 1643 100 495 500 990 1 1 20000000 336 21.53 0.89 12 0.11 78.00 1889.00 4545 20240816 -63.06 1450 20250409 15.79 2075 -19.08 20250108 1450 15.79 20250409 4545 -63.06 20240816 1450 15.79 20250409 0.03 Y 114450 500 100 억 318751 N N 0 N 00 N
5 20250512 130735 57 100.00 KOSDAQ 제약 N N N N N 1699 34 2 2.04 35058713 20875 104.82 1643 1735 1640 2160 1166 1665 1679.46 1.59 0 -2313 1707 1685 1653 1631 1599 1697 1643 100 495 500 990 1 1 20000000 340 21.78 0.90 12 0.10 78.00 1889.00 4545 20240816 -62.62 1450 20250409 17.17 2075 -18.12 20250108 1450 17.17 20250409 4545 -62.62 20240816 1450 17.17 20250409 0.03 Y 114450 500 100 억 318751 N N 0 N 00 N
6 20250512 120735 57 100.00 KOSDAQ 제약 N N N N N 1700 35 2 2.10 26416127 15740 79.04 1643 1735 1640 2160 1166 1665 1678.28 1.59 0 -1537 1707 1685 1653 1631 1599 1697 1643 100 495 500 990 1 1 20000000 340 21.79 0.90 12 0.08 78.00 1889.00 4545 20240816 -62.60 1450 20250409 17.24 2075 -18.07 20250108 1450 17.24 20250409 4545 -62.60 20240816 1450 17.24 20250409 0.03 Y 114450 500 100 억 318751 N N 0 N 00 N
7 20250512 110734 57 100.00 KOSDAQ 제약 N N N N N 1699 34 2 2.04 17171572 10281 51.62 1643 1735 1640 2160 1166 1665 1670.22 1.59 0 -1106 1707 1685 1653 1631 1599 1697 1643 100 495 500 990 1 1 20000000 340 21.78 0.90 12 0.05 78.00 1889.00 4545 20240816 -62.62 1450 20250409 17.17 2075 -18.12 20250108 1450 17.17 20250409 4545 -62.62 20240816 1450 17.17 20250409 0.03 Y 114450 500 100 억 318751 N N 0 N 00 N
8 20250512 100732 57 100.00 KOSDAQ 제약 N N N N N 1660 -5 5 -0.30 5141739 3129 15.71 1643 1660 1640 2160 1166 1665 1643.25 1.59 0 -399 1707 1685 1653 1631 1599 1697 1643 100 495 500 990 1 1 20000000 332 21.28 0.88 12 0.02 78.00 1889.00 4545 20240816 -63.48 1450 20250409 14.48 2075 -20.00 20250108 1450 14.48 20250409 4545 -63.48 20240816 1450 14.48 20250409 0.03 Y 114450 500 100 억 318751 N N 0 N 00 N
9 20250512 090734 57 100.00 KOSDAQ 제약 N N N N N 1644 -21 5 -1.26 207052 126 0.63 1643 1660 1643 2160 1166 1665 1643.27 1.59 0 0 1707 1685 1653 1631 1599 1697 1643 100 495 500 990 1 1 20000000 329 21.08 0.87 12 0.00 78.00 1889.00 4545 20240816 -63.83 1450 20250409 13.38 2075 -20.77 20250108 1450 13.38 20250409 4545 -63.83 20240816 1450 13.38 20250409 0.03 Y 114450 500 100 억 318751 N N 0 N 00 N
10 20250509 160728 57 100.00 KOSDAQ 제약 N N N N N 1665 24 2 1.46 32782337 19914 52.37 1623 1675 1621 2130 1149 1641 1645.89 1.60 0 -5320 1723 1682 1648 1607 1573 1665 1590 100 489 500 980 1 1 20000000 333 21.35 0.88 12 0.10 78.00 1889.00 4545 20240816 -63.37 1450 20250409 14.83 2075 -19.76 20250108 1450 14.83 20250409 4545 -63.37 20240816 1450 14.83 20250409 0.04 Y 114450 500 100 억 320369 N N 0 N 00 N
11 20250509 150735 57 100.00 KOSDAQ 제약 N N N N N 1659 18 2 1.10 28893228 17573 46.21 1623 1675 1621 2130 1149 1641 1644.18 1.60 0 -4953 1723 1682 1648 1607 1573 1665 1590 100 489 500 980 1 1 20000000 332 21.27 0.88 12 0.09 78.00 1889.00 4545 20240816 -63.50 1450 20250409 14.41 2075 -20.05 20250108 1450 14.41 20250409 4545 -63.50 20240816 1450 14.41 20250409 0.04 Y 114450 500 100 억 320369 N N 0 N 00 N
12 20250509 140732 57 100.00 KOSDAQ 제약 N N N N N 1645 4 2 0.24 27884562 16965 44.61 1623 1675 1621 2130 1149 1641 1643.65 1.60 0 -4906 1723 1682 1648 1607 1573 1665 1590 100 489 500 980 1 1 20000000 329 21.09 0.87 12 0.08 78.00 1889.00 4545 20240816 -63.81 1450 20250409 13.45 2075 -20.72 20250108 1450 13.45 20250409 4545 -63.81 20240816 1450 13.45 20250409 0.04 Y 114450 500 100 억 320369 N N 0 N 00 N