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
263050/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
20250512,160945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1327,-153,5,-10.34,978031368,722753,2437.20,1484,1490,1316,1924,1036,1480,1353.21,15.34,0,-26061,1504,1491,1476,1463,1448,1498,1470,184,444,500,1060,1,1,36834856,489,-1.68,1.22,12,1.96,-791.00,1084.00,3700,20240808,-64.14,1312,20250404,1.14,2100,-36.81,20250107,1312,1.14,20250404,3700,-64.14,20240808,1312,1.14,20250404,0.79,Y,263050,500,184 억,,5651739,N,N,43166,N,00,N
20250512,150955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1324,-156,5,-10.54,950996041,702349,2368.40,1484,1490,1316,1924,1036,1480,1354.02,15.34,0,-25201,1504,1491,1476,1463,1448,1498,1470,184,444,500,1060,1,1,36834856,488,-1.67,1.22,12,1.91,-791.00,1084.00,3700,20240808,-64.22,1312,20250404,0.91,2100,-36.95,20250107,1312,0.91,20250404,3700,-64.22,20240808,1312,0.91,20250404,0.79,Y,263050,500,184 억,,5651739,N,N,2743,N,00,N
20250512,140954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1348,-132,5,-8.92,708471215,520195,1754.16,1484,1490,1336,1924,1036,1480,1361.93,15.34,0,-17542,1504,1491,1476,1463,1448,1498,1470,184,444,500,1060,1,1,36834856,497,-1.70,1.24,12,1.41,-791.00,1084.00,3700,20240808,-63.57,1312,20250404,2.74,2100,-35.81,20250107,1312,2.74,20250404,3700,-63.57,20240808,1312,2.74,20250404,0.79,Y,263050,500,184 억,,5651739,N,N,2743,N,00,N
20250512,130954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1353,-127,5,-8.58,657172746,482157,1625.89,1484,1490,1336,1924,1036,1480,1362.98,15.34,0,-9986,1504,1491,1476,1463,1448,1498,1470,184,444,500,1060,1,1,36834856,498,-1.71,1.25,12,1.31,-791.00,1084.00,3700,20240808,-63.43,1312,20250404,3.12,2100,-35.57,20250107,1312,3.12,20250404,3700,-63.43,20240808,1312,3.12,20250404,0.79,Y,263050,500,184 억,,5651739,N,N,2743,N,00,N
20250512,120954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1350,-130,5,-8.78,614549817,450672,1519.72,1484,1490,1336,1924,1036,1480,1363.63,15.34,0,-4862,1504,1491,1476,1463,1448,1498,1470,184,444,500,1060,1,1,36834856,497,-1.71,1.25,12,1.22,-791.00,1084.00,3700,20240808,-63.51,1312,20250404,2.90,2100,-35.71,20250107,1312,2.90,20250404,3700,-63.51,20240808,1312,2.90,20250404,0.79,Y,263050,500,184 억,,5651739,N,N,2743,N,00,N
20250512,110953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1351,-129,5,-8.72,553937677,405825,1368.49,1484,1490,1336,1924,1036,1480,1364.97,15.34,0,2315,1504,1491,1476,1463,1448,1498,1470,184,444,500,1060,1,1,36834856,498,-1.71,1.25,12,1.10,-791.00,1084.00,3700,20240808,-63.49,1312,20250404,2.97,2100,-35.67,20250107,1312,2.97,20250404,3700,-63.49,20240808,1312,2.97,20250404,0.79,Y,263050,500,184 억,,5651739,N,N,2743,N,00,N
20250512,100951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1362,-118,5,-7.97,341141220,247854,835.79,1484,1490,1348,1924,1036,1480,1376.38,15.34,0,-20,1504,1491,1476,1463,1448,1498,1470,184,444,500,1060,1,1,36834856,502,-1.72,1.26,12,0.67,-791.00,1084.00,3700,20240808,-63.19,1312,20250404,3.81,2100,-35.14,20250107,1312,3.81,20250404,3700,-63.19,20240808,1312,3.81,20250404,0.79,Y,263050,500,184 억,,5651739,N,N,2743,N,00,N
20250512,090953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1402,-78,5,-5.27,64936492,45527,153.52,1484,1490,1400,1924,1036,1480,1426.33,15.34,0,-2130,1504,1491,1476,1463,1448,1498,1470,184,444,500,1060,1,1,36834856,516,-1.77,1.29,12,0.12,-791.00,1084.00,3700,20240808,-62.11,1312,20250404,6.86,2100,-33.24,20250107,1312,6.86,20250404,3700,-62.11,20240808,1312,6.86,20250404,0.79,Y,263050,500,184 억,,5651739,N,N,2743,N,00,N
20250509,160944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1480,12,2,0.82,42893041,29114,20.32,1461,1489,1461,1908,1028,1468,1473.28,15.34,0,2962,1544,1505,1485,1446,1426,1496,1437,184,440,500,1050,1,1,36834856,545,-1.87,1.37,12,0.08,-791.00,1084.00,3700,20240808,-60.00,1312,20250404,12.80,2100,-29.52,20250107,1312,12.80,20250404,3700,-60.00,20240808,1312,12.80,20250404,0.81,Y,263050,500,184 억,,5649522,N,N,2743,N,00,N
20250509,150956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1474,6,2,0.41,36159870,24532,17.12,1461,1489,1461,1908,1028,1468,1473.99,15.34,0,3150,1544,1505,1485,1446,1426,1496,1437,184,440,500,1050,1,1,36834856,543,-1.86,1.36,12,0.07,-791.00,1084.00,3700,20240808,-60.16,1312,20250404,12.35,2100,-29.81,20250107,1312,12.35,20250404,3700,-60.16,20240808,1312,12.35,20250404,0.81,Y,263050,500,184 억,,5649522,N,N,68704,N,00,N
20250509,140952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1479,11,2,0.75,24560220,16650,11.62,1461,1489,1461,1908,1028,1468,1475.09,15.34,0,1037,1544,1505,1485,1446,1426,1496,1437,184,440,500,1050,1,1,36834856,545,-1.87,1.36,12,0.05,-791.00,1084.00,3700,20240808,-60.03,1312,20250404,12.73,2100,-29.57,20250107,1312,12.73,20250404,3700,-60.03,20240808,1312,12.73,20250404,0.81,Y,263050,500,184 억,,5649522,N,N,68704,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 160945 57 100.00 KOSDAQ 제약 N N N N N 1327 -153 5 -10.34 978031368 722753 2437.20 1484 1490 1316 1924 1036 1480 1353.21 15.34 0 -26061 1504 1491 1476 1463 1448 1498 1470 184 444 500 1060 1 1 36834856 489 -1.68 1.22 12 1.96 -791.00 1084.00 3700 20240808 -64.14 1312 20250404 1.14 2100 -36.81 20250107 1312 1.14 20250404 3700 -64.14 20240808 1312 1.14 20250404 0.79 Y 263050 500 184 억 5651739 N N 43166 N 00 N
3 20250512 150955 57 100.00 KOSDAQ 제약 N N N N N 1324 -156 5 -10.54 950996041 702349 2368.40 1484 1490 1316 1924 1036 1480 1354.02 15.34 0 -25201 1504 1491 1476 1463 1448 1498 1470 184 444 500 1060 1 1 36834856 488 -1.67 1.22 12 1.91 -791.00 1084.00 3700 20240808 -64.22 1312 20250404 0.91 2100 -36.95 20250107 1312 0.91 20250404 3700 -64.22 20240808 1312 0.91 20250404 0.79 Y 263050 500 184 억 5651739 N N 2743 N 00 N
4 20250512 140954 57 100.00 KOSDAQ 제약 N N N N N 1348 -132 5 -8.92 708471215 520195 1754.16 1484 1490 1336 1924 1036 1480 1361.93 15.34 0 -17542 1504 1491 1476 1463 1448 1498 1470 184 444 500 1060 1 1 36834856 497 -1.70 1.24 12 1.41 -791.00 1084.00 3700 20240808 -63.57 1312 20250404 2.74 2100 -35.81 20250107 1312 2.74 20250404 3700 -63.57 20240808 1312 2.74 20250404 0.79 Y 263050 500 184 억 5651739 N N 2743 N 00 N
5 20250512 130954 57 100.00 KOSDAQ 제약 N N N N N 1353 -127 5 -8.58 657172746 482157 1625.89 1484 1490 1336 1924 1036 1480 1362.98 15.34 0 -9986 1504 1491 1476 1463 1448 1498 1470 184 444 500 1060 1 1 36834856 498 -1.71 1.25 12 1.31 -791.00 1084.00 3700 20240808 -63.43 1312 20250404 3.12 2100 -35.57 20250107 1312 3.12 20250404 3700 -63.43 20240808 1312 3.12 20250404 0.79 Y 263050 500 184 억 5651739 N N 2743 N 00 N
6 20250512 120954 57 100.00 KOSDAQ 제약 N N N N N 1350 -130 5 -8.78 614549817 450672 1519.72 1484 1490 1336 1924 1036 1480 1363.63 15.34 0 -4862 1504 1491 1476 1463 1448 1498 1470 184 444 500 1060 1 1 36834856 497 -1.71 1.25 12 1.22 -791.00 1084.00 3700 20240808 -63.51 1312 20250404 2.90 2100 -35.71 20250107 1312 2.90 20250404 3700 -63.51 20240808 1312 2.90 20250404 0.79 Y 263050 500 184 억 5651739 N N 2743 N 00 N
7 20250512 110953 57 100.00 KOSDAQ 제약 N N N N N 1351 -129 5 -8.72 553937677 405825 1368.49 1484 1490 1336 1924 1036 1480 1364.97 15.34 0 2315 1504 1491 1476 1463 1448 1498 1470 184 444 500 1060 1 1 36834856 498 -1.71 1.25 12 1.10 -791.00 1084.00 3700 20240808 -63.49 1312 20250404 2.97 2100 -35.67 20250107 1312 2.97 20250404 3700 -63.49 20240808 1312 2.97 20250404 0.79 Y 263050 500 184 억 5651739 N N 2743 N 00 N
8 20250512 100951 57 100.00 KOSDAQ 제약 N N N N N 1362 -118 5 -7.97 341141220 247854 835.79 1484 1490 1348 1924 1036 1480 1376.38 15.34 0 -20 1504 1491 1476 1463 1448 1498 1470 184 444 500 1060 1 1 36834856 502 -1.72 1.26 12 0.67 -791.00 1084.00 3700 20240808 -63.19 1312 20250404 3.81 2100 -35.14 20250107 1312 3.81 20250404 3700 -63.19 20240808 1312 3.81 20250404 0.79 Y 263050 500 184 억 5651739 N N 2743 N 00 N
9 20250512 090953 57 100.00 KOSDAQ 제약 N N N N N 1402 -78 5 -5.27 64936492 45527 153.52 1484 1490 1400 1924 1036 1480 1426.33 15.34 0 -2130 1504 1491 1476 1463 1448 1498 1470 184 444 500 1060 1 1 36834856 516 -1.77 1.29 12 0.12 -791.00 1084.00 3700 20240808 -62.11 1312 20250404 6.86 2100 -33.24 20250107 1312 6.86 20250404 3700 -62.11 20240808 1312 6.86 20250404 0.79 Y 263050 500 184 억 5651739 N N 2743 N 00 N
10 20250509 160944 57 100.00 KOSDAQ 제약 N N N N N 1480 12 2 0.82 42893041 29114 20.32 1461 1489 1461 1908 1028 1468 1473.28 15.34 0 2962 1544 1505 1485 1446 1426 1496 1437 184 440 500 1050 1 1 36834856 545 -1.87 1.37 12 0.08 -791.00 1084.00 3700 20240808 -60.00 1312 20250404 12.80 2100 -29.52 20250107 1312 12.80 20250404 3700 -60.00 20240808 1312 12.80 20250404 0.81 Y 263050 500 184 억 5649522 N N 2743 N 00 N
11 20250509 150956 57 100.00 KOSDAQ 제약 N N N N N 1474 6 2 0.41 36159870 24532 17.12 1461 1489 1461 1908 1028 1468 1473.99 15.34 0 3150 1544 1505 1485 1446 1426 1496 1437 184 440 500 1050 1 1 36834856 543 -1.86 1.36 12 0.07 -791.00 1084.00 3700 20240808 -60.16 1312 20250404 12.35 2100 -29.81 20250107 1312 12.35 20250404 3700 -60.16 20240808 1312 12.35 20250404 0.81 Y 263050 500 184 억 5649522 N N 68704 N 00 N
12 20250509 140952 57 100.00 KOSDAQ 제약 N N N N N 1479 11 2 0.75 24560220 16650 11.62 1461 1489 1461 1908 1028 1468 1475.09 15.34 0 1037 1544 1505 1485 1446 1426 1496 1437 184 440 500 1050 1 1 36834856 545 -1.87 1.36 12 0.05 -791.00 1084.00 3700 20240808 -60.03 1312 20250404 12.73 2100 -29.57 20250107 1312 12.73 20250404 3700 -60.03 20240808 1312 12.73 20250404 0.81 Y 263050 500 184 억 5649522 N N 68704 N 00 N