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
229000/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
20250512,160917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1708,16,2,0.95,32499599,19090,38.65,1695,1723,1693,2195,1185,1692,1702.44,1.89,0,-970,1801,1746,1693,1638,1585,1720,1612,79,503,500,1150,1,1,15801971,270,-6.08,1.81,12,0.12,-281.00,943.00,4150,20240816,-58.84,1131,20241209,51.02,2300,-25.74,20250221,1450,17.79,20250409,4150,-58.84,20240816,1131,51.02,20241209,0.10,Y,229000,500,79 억,,298908,N,N,3990,N,00,N
20250512,150927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1693,1,2,0.06,32436683,19053,38.58,1695,1723,1693,2195,1185,1692,1702.44,1.89,0,-1137,1801,1746,1693,1638,1585,1720,1612,79,503,500,1150,1,1,15801971,268,-6.02,1.80,12,0.12,-281.00,943.00,4150,20240816,-59.20,1131,20241209,49.69,2300,-26.39,20250221,1450,16.76,20250409,4150,-59.20,20240816,1131,49.69,20241209,0.10,Y,229000,500,79 억,,298908,N,N,5923,N,00,N
20250512,140925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1704,12,2,0.71,28485234,16731,33.88,1695,1723,1693,2195,1185,1692,1702.54,1.89,0,-1093,1801,1746,1693,1638,1585,1720,1612,79,503,500,1150,1,1,15801971,269,-6.06,1.81,12,0.11,-281.00,943.00,4150,20240816,-58.94,1131,20241209,50.66,2300,-25.91,20250221,1450,17.52,20250409,4150,-58.94,20240816,1131,50.66,20241209,0.10,Y,229000,500,79 억,,298908,N,N,5923,N,00,N
20250512,130925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1700,8,2,0.47,28396774,16679,33.77,1695,1723,1693,2195,1185,1692,1702.55,1.89,0,-1086,1801,1746,1693,1638,1585,1720,1612,79,503,500,1150,1,1,15801971,269,-6.05,1.80,12,0.11,-281.00,943.00,4150,20240816,-59.04,1131,20241209,50.31,2300,-26.09,20250221,1450,17.24,20250409,4150,-59.04,20240816,1131,50.31,20241209,0.10,Y,229000,500,79 억,,298908,N,N,5923,N,00,N
20250512,120925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1708,16,2,0.95,17852112,10474,21.21,1695,1723,1695,2195,1185,1692,1704.42,1.89,0,-2030,1801,1746,1693,1638,1585,1720,1612,79,503,500,1150,1,1,15801971,270,-6.08,1.81,12,0.07,-281.00,943.00,4150,20240816,-58.84,1131,20241209,51.02,2300,-25.74,20250221,1450,17.79,20250409,4150,-58.84,20240816,1131,51.02,20241209,0.10,Y,229000,500,79 억,,298908,N,N,5923,N,00,N
20250512,110925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1707,15,2,0.89,17216084,10101,20.45,1695,1723,1695,2195,1185,1692,1704.39,1.89,0,-2049,1801,1746,1693,1638,1585,1720,1612,79,503,500,1150,1,1,15801971,270,-6.07,1.81,12,0.06,-281.00,943.00,4150,20240816,-58.87,1131,20241209,50.93,2300,-25.78,20250221,1450,17.72,20250409,4150,-58.87,20240816,1131,50.93,20241209,0.10,Y,229000,500,79 억,,298908,N,N,5923,N,00,N
20250512,100923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1708,16,2,0.95,8614992,5065,10.26,1695,1723,1695,2195,1185,1692,1700.89,1.89,0,12,1801,1746,1693,1638,1585,1720,1612,79,503,500,1150,1,1,15801971,270,-6.08,1.81,12,0.03,-281.00,943.00,4150,20240816,-58.84,1131,20241209,51.02,2300,-25.74,20250221,1450,17.79,20250409,4150,-58.84,20240816,1131,51.02,20241209,0.10,Y,229000,500,79 억,,298908,N,N,5923,N,00,N
20250512,090925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1700,8,2,0.47,5488519,3228,6.54,1695,1723,1695,2195,1185,1692,1700.28,1.89,0,804,1801,1746,1693,1638,1585,1720,1612,79,503,500,1150,1,1,15801971,269,-6.05,1.80,12,0.02,-281.00,943.00,4150,20240816,-59.04,1131,20241209,50.31,2300,-26.09,20250221,1450,17.24,20250409,4150,-59.04,20240816,1131,50.31,20241209,0.10,Y,229000,500,79 억,,298908,N,N,5923,N,00,N
20250509,160916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1692,-56,5,-3.20,82793407,48990,185.65,1748,1748,1640,2270,1224,1748,1690.01,1.92,0,-3093,1776,1761,1733,1718,1690,1769,1726,79,522,500,1180,1,1,15801971,267,-6.02,1.79,12,0.31,-281.00,943.00,4150,20240816,-59.23,1131,20241209,49.60,2300,-26.43,20250221,1450,16.69,20250409,4150,-59.23,20240816,1131,49.60,20241209,0.10,Y,229000,500,79 억,,302719,N,N,5923,N,00,N
20250509,150927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1692,-56,5,-3.20,74122709,43836,166.11,1748,1748,1640,2270,1224,1748,1690.91,1.92,0,-1713,1776,1761,1733,1718,1690,1769,1726,79,522,500,1180,1,1,15801971,267,-6.02,1.79,12,0.28,-281.00,943.00,4150,20240816,-59.23,1131,20241209,49.60,2300,-26.43,20250221,1450,16.69,20250409,4150,-59.23,20240816,1131,49.60,20241209,0.10,Y,229000,500,79 억,,302719,N,N,1729,N,00,N
20250509,140923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1690,-58,5,-3.32,62458337,36928,139.94,1748,1748,1640,2270,1224,1748,1691.35,1.92,0,-384,1776,1761,1733,1718,1690,1769,1726,79,522,500,1180,1,1,15801971,267,-6.01,1.79,12,0.23,-281.00,943.00,4150,20240816,-59.28,1131,20241209,49.43,2300,-26.52,20250221,1450,16.55,20250409,4150,-59.28,20240816,1131,49.43,20241209,0.10,Y,229000,500,79 억,,302719,N,N,1729,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 160917 57 100.00 KOSDAQ 제약 N N N N N 1708 16 2 0.95 32499599 19090 38.65 1695 1723 1693 2195 1185 1692 1702.44 1.89 0 -970 1801 1746 1693 1638 1585 1720 1612 79 503 500 1150 1 1 15801971 270 -6.08 1.81 12 0.12 -281.00 943.00 4150 20240816 -58.84 1131 20241209 51.02 2300 -25.74 20250221 1450 17.79 20250409 4150 -58.84 20240816 1131 51.02 20241209 0.10 Y 229000 500 79 억 298908 N N 3990 N 00 N
3 20250512 150927 57 100.00 KOSDAQ 제약 N N N N N 1693 1 2 0.06 32436683 19053 38.58 1695 1723 1693 2195 1185 1692 1702.44 1.89 0 -1137 1801 1746 1693 1638 1585 1720 1612 79 503 500 1150 1 1 15801971 268 -6.02 1.80 12 0.12 -281.00 943.00 4150 20240816 -59.20 1131 20241209 49.69 2300 -26.39 20250221 1450 16.76 20250409 4150 -59.20 20240816 1131 49.69 20241209 0.10 Y 229000 500 79 억 298908 N N 5923 N 00 N
4 20250512 140925 57 100.00 KOSDAQ 제약 N N N N N 1704 12 2 0.71 28485234 16731 33.88 1695 1723 1693 2195 1185 1692 1702.54 1.89 0 -1093 1801 1746 1693 1638 1585 1720 1612 79 503 500 1150 1 1 15801971 269 -6.06 1.81 12 0.11 -281.00 943.00 4150 20240816 -58.94 1131 20241209 50.66 2300 -25.91 20250221 1450 17.52 20250409 4150 -58.94 20240816 1131 50.66 20241209 0.10 Y 229000 500 79 억 298908 N N 5923 N 00 N
5 20250512 130925 57 100.00 KOSDAQ 제약 N N N N N 1700 8 2 0.47 28396774 16679 33.77 1695 1723 1693 2195 1185 1692 1702.55 1.89 0 -1086 1801 1746 1693 1638 1585 1720 1612 79 503 500 1150 1 1 15801971 269 -6.05 1.80 12 0.11 -281.00 943.00 4150 20240816 -59.04 1131 20241209 50.31 2300 -26.09 20250221 1450 17.24 20250409 4150 -59.04 20240816 1131 50.31 20241209 0.10 Y 229000 500 79 억 298908 N N 5923 N 00 N
6 20250512 120925 57 100.00 KOSDAQ 제약 N N N N N 1708 16 2 0.95 17852112 10474 21.21 1695 1723 1695 2195 1185 1692 1704.42 1.89 0 -2030 1801 1746 1693 1638 1585 1720 1612 79 503 500 1150 1 1 15801971 270 -6.08 1.81 12 0.07 -281.00 943.00 4150 20240816 -58.84 1131 20241209 51.02 2300 -25.74 20250221 1450 17.79 20250409 4150 -58.84 20240816 1131 51.02 20241209 0.10 Y 229000 500 79 억 298908 N N 5923 N 00 N
7 20250512 110925 57 100.00 KOSDAQ 제약 N N N N N 1707 15 2 0.89 17216084 10101 20.45 1695 1723 1695 2195 1185 1692 1704.39 1.89 0 -2049 1801 1746 1693 1638 1585 1720 1612 79 503 500 1150 1 1 15801971 270 -6.07 1.81 12 0.06 -281.00 943.00 4150 20240816 -58.87 1131 20241209 50.93 2300 -25.78 20250221 1450 17.72 20250409 4150 -58.87 20240816 1131 50.93 20241209 0.10 Y 229000 500 79 억 298908 N N 5923 N 00 N
8 20250512 100923 57 100.00 KOSDAQ 제약 N N N N N 1708 16 2 0.95 8614992 5065 10.26 1695 1723 1695 2195 1185 1692 1700.89 1.89 0 12 1801 1746 1693 1638 1585 1720 1612 79 503 500 1150 1 1 15801971 270 -6.08 1.81 12 0.03 -281.00 943.00 4150 20240816 -58.84 1131 20241209 51.02 2300 -25.74 20250221 1450 17.79 20250409 4150 -58.84 20240816 1131 51.02 20241209 0.10 Y 229000 500 79 억 298908 N N 5923 N 00 N
9 20250512 090925 57 100.00 KOSDAQ 제약 N N N N N 1700 8 2 0.47 5488519 3228 6.54 1695 1723 1695 2195 1185 1692 1700.28 1.89 0 804 1801 1746 1693 1638 1585 1720 1612 79 503 500 1150 1 1 15801971 269 -6.05 1.80 12 0.02 -281.00 943.00 4150 20240816 -59.04 1131 20241209 50.31 2300 -26.09 20250221 1450 17.24 20250409 4150 -59.04 20240816 1131 50.31 20241209 0.10 Y 229000 500 79 억 298908 N N 5923 N 00 N
10 20250509 160916 57 100.00 KOSDAQ 제약 N N N N N 1692 -56 5 -3.20 82793407 48990 185.65 1748 1748 1640 2270 1224 1748 1690.01 1.92 0 -3093 1776 1761 1733 1718 1690 1769 1726 79 522 500 1180 1 1 15801971 267 -6.02 1.79 12 0.31 -281.00 943.00 4150 20240816 -59.23 1131 20241209 49.60 2300 -26.43 20250221 1450 16.69 20250409 4150 -59.23 20240816 1131 49.60 20241209 0.10 Y 229000 500 79 억 302719 N N 5923 N 00 N
11 20250509 150927 57 100.00 KOSDAQ 제약 N N N N N 1692 -56 5 -3.20 74122709 43836 166.11 1748 1748 1640 2270 1224 1748 1690.91 1.92 0 -1713 1776 1761 1733 1718 1690 1769 1726 79 522 500 1180 1 1 15801971 267 -6.02 1.79 12 0.28 -281.00 943.00 4150 20240816 -59.23 1131 20241209 49.60 2300 -26.43 20250221 1450 16.69 20250409 4150 -59.23 20240816 1131 49.60 20241209 0.10 Y 229000 500 79 억 302719 N N 1729 N 00 N
12 20250509 140923 57 100.00 KOSDAQ 제약 N N N N N 1690 -58 5 -3.32 62458337 36928 139.94 1748 1748 1640 2270 1224 1748 1691.35 1.92 0 -384 1776 1761 1733 1718 1690 1769 1726 79 522 500 1180 1 1 15801971 267 -6.01 1.79 12 0.23 -281.00 943.00 4150 20240816 -59.28 1131 20241209 49.43 2300 -26.52 20250221 1450 16.55 20250409 4150 -59.28 20240816 1131 49.43 20241209 0.10 Y 229000 500 79 억 302719 N N 1729 N 00 N