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
241820/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
20250512,160929,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
20250512,150939,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
20250512,140937,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
20250512,130938,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
20250512,120938,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
20250512,110937,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
20250512,100935,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
20250512,090937,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
20250509,160928,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
20250509,150939,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
20250509,140935,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,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 160929 58 100.00 KOSDAQ 제약 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.00 0 0 302 302 302 302 302 302 302 296 90 500 0 1 1 59171967 179 -0.32 2.52 12 0.00 -932.00 120.00 2190 20240816 -86.21 295 20250304 2.37 720 -58.06 20250102 295 2.37 20250304 2190 -86.21 20240816 295 2.37 20250304 0.00 Y 241820 500 295 억 0 N N 0 N 00 N
3 20250512 150939 58 100.00 KOSDAQ 제약 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.00 0 0 302 302 302 302 302 302 302 296 90 500 0 1 1 59171967 179 -0.32 2.52 12 0.00 -932.00 120.00 2190 20240816 -86.21 295 20250304 2.37 720 -58.06 20250102 295 2.37 20250304 2190 -86.21 20240816 295 2.37 20250304 0.00 Y 241820 500 295 억 0 N N 0 N 00 N
4 20250512 140937 58 100.00 KOSDAQ 제약 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.00 0 0 302 302 302 302 302 302 302 296 90 500 0 1 1 59171967 179 -0.32 2.52 12 0.00 -932.00 120.00 2190 20240816 -86.21 295 20250304 2.37 720 -58.06 20250102 295 2.37 20250304 2190 -86.21 20240816 295 2.37 20250304 0.00 Y 241820 500 295 억 0 N N 0 N 00 N
5 20250512 130938 58 100.00 KOSDAQ 제약 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.00 0 0 302 302 302 302 302 302 302 296 90 500 0 1 1 59171967 179 -0.32 2.52 12 0.00 -932.00 120.00 2190 20240816 -86.21 295 20250304 2.37 720 -58.06 20250102 295 2.37 20250304 2190 -86.21 20240816 295 2.37 20250304 0.00 Y 241820 500 295 억 0 N N 0 N 00 N
6 20250512 120938 58 100.00 KOSDAQ 제약 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.00 0 0 302 302 302 302 302 302 302 296 90 500 0 1 1 59171967 179 -0.32 2.52 12 0.00 -932.00 120.00 2190 20240816 -86.21 295 20250304 2.37 720 -58.06 20250102 295 2.37 20250304 2190 -86.21 20240816 295 2.37 20250304 0.00 Y 241820 500 295 억 0 N N 0 N 00 N
7 20250512 110937 58 100.00 KOSDAQ 제약 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.00 0 0 302 302 302 302 302 302 302 296 90 500 0 1 1 59171967 179 -0.32 2.52 12 0.00 -932.00 120.00 2190 20240816 -86.21 295 20250304 2.37 720 -58.06 20250102 295 2.37 20250304 2190 -86.21 20240816 295 2.37 20250304 0.00 Y 241820 500 295 억 0 N N 0 N 00 N
8 20250512 100935 58 100.00 KOSDAQ 제약 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.00 0 0 302 302 302 302 302 302 302 296 90 500 0 1 1 59171967 179 -0.32 2.52 12 0.00 -932.00 120.00 2190 20240816 -86.21 295 20250304 2.37 720 -58.06 20250102 295 2.37 20250304 2190 -86.21 20240816 295 2.37 20250304 0.00 Y 241820 500 295 억 0 N N 0 N 00 N
9 20250512 090937 58 100.00 KOSDAQ 제약 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.00 0 0 302 302 302 302 302 302 302 296 90 500 0 1 1 59171967 179 -0.32 2.52 12 0.00 -932.00 120.00 2190 20240816 -86.21 295 20250304 2.37 720 -58.06 20250102 295 2.37 20250304 2190 -86.21 20240816 295 2.37 20250304 0.00 Y 241820 500 295 억 0 N N 0 N 00 N
10 20250509 160928 58 100.00 KOSDAQ 제약 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.00 0 0 302 302 302 302 302 302 302 296 90 500 0 1 1 59171967 179 -0.32 2.52 12 0.00 -932.00 120.00 2190 20240816 -86.21 295 20250304 2.37 720 -58.06 20250102 295 2.37 20250304 2190 -86.21 20240816 295 2.37 20250304 0.00 Y 241820 500 295 억 0 N N 0 N 00 N
11 20250509 150939 58 100.00 KOSDAQ 제약 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.00 0 0 302 302 302 302 302 302 302 296 90 500 0 1 1 59171967 179 -0.32 2.52 12 0.00 -932.00 120.00 2190 20240816 -86.21 295 20250304 2.37 720 -58.06 20250102 295 2.37 20250304 2190 -86.21 20240816 295 2.37 20250304 0.00 Y 241820 500 295 억 0 N N 0 N 00 N
12 20250509 140935 58 100.00 KOSDAQ 제약 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.00 0 0 302 302 302 302 302 302 302 296 90 500 0 1 1 59171967 179 -0.32 2.52 12 0.00 -932.00 120.00 2190 20240816 -86.21 295 20250304 2.37 720 -58.06 20250102 295 2.37 20250304 2190 -86.21 20240816 295 2.37 20250304 0.00 Y 241820 500 295 억 0 N N 0 N 00 N