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
225220/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
20250512,160911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2260,0,3,0.00,300749785,133078,303.87,2260,2320,2225,2935,1585,2260,2259.95,0.65,0,15470,2386,2322,2261,2197,2136,2355,2230,96,675,500,1400,5,1,19190021,434,-6.35,0.47,12,0.69,-356.00,4763.00,5140,20240819,-56.03,1980,20241209,14.14,3030,-25.41,20250211,2035,11.06,20250407,5140,-56.03,20240819,1980,14.14,20241209,2.65,Y,225220,500,95 억,,123862,N,N,2153,N,00,N
20250512,150921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2250,-10,5,-0.44,288587150,127695,291.57,2260,2320,2225,2935,1585,2260,2259.97,0.65,0,18828,2386,2322,2261,2197,2136,2355,2230,96,675,500,1400,5,1,19190021,432,-6.32,0.47,12,0.67,-356.00,4763.00,5140,20240819,-56.23,1980,20241209,13.64,3030,-25.74,20250211,2035,10.57,20250407,5140,-56.23,20240819,1980,13.64,20241209,2.65,Y,225220,500,95 억,,123862,N,N,724,N,00,N
20250512,140919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2260,0,3,0.00,276406865,122284,279.22,2260,2320,2225,2935,1585,2260,2260.37,0.65,0,18073,2386,2322,2261,2197,2136,2355,2230,96,675,500,1400,5,1,19190021,434,-6.35,0.47,12,0.64,-356.00,4763.00,5140,20240819,-56.03,1980,20241209,14.14,3030,-25.41,20250211,2035,11.06,20250407,5140,-56.03,20240819,1980,14.14,20241209,2.65,Y,225220,500,95 억,,123862,N,N,724,N,00,N
20250512,130920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2245,-15,5,-0.66,238597855,105425,240.72,2260,2320,2225,2935,1585,2260,2263.20,0.65,0,21943,2386,2322,2261,2197,2136,2355,2230,96,675,500,1400,5,1,19190021,431,-6.31,0.47,12,0.55,-356.00,4763.00,5140,20240819,-56.32,1980,20241209,13.38,3030,-25.91,20250211,2035,10.32,20250407,5140,-56.32,20240819,1980,13.38,20241209,2.65,Y,225220,500,95 억,,123862,N,N,724,N,00,N
20250512,120919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2280,20,2,0.88,137084490,60242,137.55,2260,2320,2225,2935,1585,2260,2275.56,0.65,0,14287,2386,2322,2261,2197,2136,2355,2230,96,675,500,1400,5,1,19190021,438,-6.40,0.48,12,0.31,-356.00,4763.00,5140,20240819,-55.64,1980,20241209,15.15,3030,-24.75,20250211,2035,12.04,20250407,5140,-55.64,20240819,1980,15.15,20241209,2.65,Y,225220,500,95 억,,123862,N,N,724,N,00,N
20250512,110919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2280,20,2,0.88,135713000,59639,136.18,2260,2320,2225,2935,1585,2260,2275.57,0.65,0,14080,2386,2322,2261,2197,2136,2355,2230,96,675,500,1400,5,1,19190021,438,-6.40,0.48,12,0.31,-356.00,4763.00,5140,20240819,-55.64,1980,20241209,15.15,3030,-24.75,20250211,2035,12.04,20250407,5140,-55.64,20240819,1980,15.15,20241209,2.65,Y,225220,500,95 억,,123862,N,N,724,N,00,N
20250512,100917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2265,5,2,0.22,132686340,58308,133.14,2260,2320,2225,2935,1585,2260,2275.61,0.65,0,14327,2386,2322,2261,2197,2136,2355,2230,96,675,500,1400,5,1,19190021,435,-6.36,0.48,12,0.30,-356.00,4763.00,5140,20240819,-55.93,1980,20241209,14.39,3030,-25.25,20250211,2035,11.30,20250407,5140,-55.93,20240819,1980,14.39,20241209,2.65,Y,225220,500,95 억,,123862,N,N,724,N,00,N
20250512,090919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2250,-10,5,-0.44,1291520,570,1.30,2260,2285,2250,2935,1585,2260,2265.82,0.65,0,1,2386,2322,2261,2197,2136,2355,2230,96,675,500,1400,5,1,19190021,432,-6.32,0.47,12,0.00,-356.00,4763.00,5140,20240819,-56.23,1980,20241209,13.64,3030,-25.74,20250211,2035,10.57,20250407,5140,-56.23,20240819,1980,13.64,20241209,2.65,Y,225220,500,95 억,,123862,N,N,724,N,00,N
20250509,160911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2260,20,2,0.89,98225685,43795,237.35,2250,2325,2200,2910,1570,2240,2242.85,0.63,0,3024,2273,2256,2223,2206,2173,2265,2215,96,670,500,1380,5,1,19190021,434,-6.35,0.47,12,0.23,-356.00,4763.00,5140,20240819,-56.03,1980,20241209,14.14,3030,-25.41,20250211,2035,11.06,20250407,5140,-56.03,20240819,1980,14.14,20241209,2.74,Y,225220,500,95 억,,121240,N,N,724,N,00,N
20250509,150921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2270,30,2,1.34,91755195,40932,221.83,2250,2325,2200,2910,1570,2240,2241.65,0.63,0,2467,2273,2256,2223,2206,2173,2265,2215,96,670,500,1380,5,1,19190021,436,-6.38,0.48,12,0.21,-356.00,4763.00,5140,20240819,-55.84,1980,20241209,14.65,3030,-25.08,20250211,2035,11.55,20250407,5140,-55.84,20240819,1980,14.65,20241209,2.74,Y,225220,500,95 억,,121240,N,N,890,N,00,N
20250509,140917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2250,10,2,0.45,83489480,37275,202.01,2250,2325,2200,2910,1570,2240,2239.83,0.63,0,1376,2273,2256,2223,2206,2173,2265,2215,96,670,500,1380,5,1,19190021,432,-6.32,0.47,12,0.19,-356.00,4763.00,5140,20240819,-56.23,1980,20241209,13.64,3030,-25.74,20250211,2035,10.57,20250407,5140,-56.23,20240819,1980,13.64,20241209,2.74,Y,225220,500,95 억,,121240,N,N,890,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 160911 57 100.00 KOSDAQ 제약 N N N N N 2260 0 3 0.00 300749785 133078 303.87 2260 2320 2225 2935 1585 2260 2259.95 0.65 0 15470 2386 2322 2261 2197 2136 2355 2230 96 675 500 1400 5 1 19190021 434 -6.35 0.47 12 0.69 -356.00 4763.00 5140 20240819 -56.03 1980 20241209 14.14 3030 -25.41 20250211 2035 11.06 20250407 5140 -56.03 20240819 1980 14.14 20241209 2.65 Y 225220 500 95 억 123862 N N 2153 N 00 N
3 20250512 150921 57 100.00 KOSDAQ 제약 N N N N N 2250 -10 5 -0.44 288587150 127695 291.57 2260 2320 2225 2935 1585 2260 2259.97 0.65 0 18828 2386 2322 2261 2197 2136 2355 2230 96 675 500 1400 5 1 19190021 432 -6.32 0.47 12 0.67 -356.00 4763.00 5140 20240819 -56.23 1980 20241209 13.64 3030 -25.74 20250211 2035 10.57 20250407 5140 -56.23 20240819 1980 13.64 20241209 2.65 Y 225220 500 95 억 123862 N N 724 N 00 N
4 20250512 140919 57 100.00 KOSDAQ 제약 N N N N N 2260 0 3 0.00 276406865 122284 279.22 2260 2320 2225 2935 1585 2260 2260.37 0.65 0 18073 2386 2322 2261 2197 2136 2355 2230 96 675 500 1400 5 1 19190021 434 -6.35 0.47 12 0.64 -356.00 4763.00 5140 20240819 -56.03 1980 20241209 14.14 3030 -25.41 20250211 2035 11.06 20250407 5140 -56.03 20240819 1980 14.14 20241209 2.65 Y 225220 500 95 억 123862 N N 724 N 00 N
5 20250512 130920 57 100.00 KOSDAQ 제약 N N N N N 2245 -15 5 -0.66 238597855 105425 240.72 2260 2320 2225 2935 1585 2260 2263.20 0.65 0 21943 2386 2322 2261 2197 2136 2355 2230 96 675 500 1400 5 1 19190021 431 -6.31 0.47 12 0.55 -356.00 4763.00 5140 20240819 -56.32 1980 20241209 13.38 3030 -25.91 20250211 2035 10.32 20250407 5140 -56.32 20240819 1980 13.38 20241209 2.65 Y 225220 500 95 억 123862 N N 724 N 00 N
6 20250512 120919 57 100.00 KOSDAQ 제약 N N N N N 2280 20 2 0.88 137084490 60242 137.55 2260 2320 2225 2935 1585 2260 2275.56 0.65 0 14287 2386 2322 2261 2197 2136 2355 2230 96 675 500 1400 5 1 19190021 438 -6.40 0.48 12 0.31 -356.00 4763.00 5140 20240819 -55.64 1980 20241209 15.15 3030 -24.75 20250211 2035 12.04 20250407 5140 -55.64 20240819 1980 15.15 20241209 2.65 Y 225220 500 95 억 123862 N N 724 N 00 N
7 20250512 110919 57 100.00 KOSDAQ 제약 N N N N N 2280 20 2 0.88 135713000 59639 136.18 2260 2320 2225 2935 1585 2260 2275.57 0.65 0 14080 2386 2322 2261 2197 2136 2355 2230 96 675 500 1400 5 1 19190021 438 -6.40 0.48 12 0.31 -356.00 4763.00 5140 20240819 -55.64 1980 20241209 15.15 3030 -24.75 20250211 2035 12.04 20250407 5140 -55.64 20240819 1980 15.15 20241209 2.65 Y 225220 500 95 억 123862 N N 724 N 00 N
8 20250512 100917 57 100.00 KOSDAQ 제약 N N N N N 2265 5 2 0.22 132686340 58308 133.14 2260 2320 2225 2935 1585 2260 2275.61 0.65 0 14327 2386 2322 2261 2197 2136 2355 2230 96 675 500 1400 5 1 19190021 435 -6.36 0.48 12 0.30 -356.00 4763.00 5140 20240819 -55.93 1980 20241209 14.39 3030 -25.25 20250211 2035 11.30 20250407 5140 -55.93 20240819 1980 14.39 20241209 2.65 Y 225220 500 95 억 123862 N N 724 N 00 N
9 20250512 090919 57 100.00 KOSDAQ 제약 N N N N N 2250 -10 5 -0.44 1291520 570 1.30 2260 2285 2250 2935 1585 2260 2265.82 0.65 0 1 2386 2322 2261 2197 2136 2355 2230 96 675 500 1400 5 1 19190021 432 -6.32 0.47 12 0.00 -356.00 4763.00 5140 20240819 -56.23 1980 20241209 13.64 3030 -25.74 20250211 2035 10.57 20250407 5140 -56.23 20240819 1980 13.64 20241209 2.65 Y 225220 500 95 억 123862 N N 724 N 00 N
10 20250509 160911 57 100.00 KOSDAQ 제약 N N N N N 2260 20 2 0.89 98225685 43795 237.35 2250 2325 2200 2910 1570 2240 2242.85 0.63 0 3024 2273 2256 2223 2206 2173 2265 2215 96 670 500 1380 5 1 19190021 434 -6.35 0.47 12 0.23 -356.00 4763.00 5140 20240819 -56.03 1980 20241209 14.14 3030 -25.41 20250211 2035 11.06 20250407 5140 -56.03 20240819 1980 14.14 20241209 2.74 Y 225220 500 95 억 121240 N N 724 N 00 N
11 20250509 150921 57 100.00 KOSDAQ 제약 N N N N N 2270 30 2 1.34 91755195 40932 221.83 2250 2325 2200 2910 1570 2240 2241.65 0.63 0 2467 2273 2256 2223 2206 2173 2265 2215 96 670 500 1380 5 1 19190021 436 -6.38 0.48 12 0.21 -356.00 4763.00 5140 20240819 -55.84 1980 20241209 14.65 3030 -25.08 20250211 2035 11.55 20250407 5140 -55.84 20240819 1980 14.65 20241209 2.74 Y 225220 500 95 억 121240 N N 890 N 00 N
12 20250509 140917 57 100.00 KOSDAQ 제약 N N N N N 2250 10 2 0.45 83489480 37275 202.01 2250 2325 2200 2910 1570 2240 2239.83 0.63 0 1376 2273 2256 2223 2206 2173 2265 2215 96 670 500 1380 5 1 19190021 432 -6.32 0.47 12 0.19 -356.00 4763.00 5140 20240819 -56.23 1980 20241209 13.64 3030 -25.74 20250211 2035 10.57 20250407 5140 -56.23 20240819 1980 13.64 20241209 2.74 Y 225220 500 95 억 121240 N N 890 N 00 N