ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-09 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-05-09 18:02:04 +09:00
parent f683a90035
commit eeef308466
2981 changed files with 32100 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
080720/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
20250509,160618,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250509,150624,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250509,140621,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250509,130621,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250509,120622,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250509,110620,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250509,100623,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250509,090624,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250508,160612,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250508,150620,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250508,140618,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,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 20250509 160618 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6440 20240521 -57.69 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6440 -57.69 20240521 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
3 20250509 150624 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6440 20240521 -57.69 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6440 -57.69 20240521 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
4 20250509 140621 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6440 20240521 -57.69 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6440 -57.69 20240521 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
5 20250509 130621 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6440 20240521 -57.69 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6440 -57.69 20240521 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
6 20250509 120622 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6440 20240521 -57.69 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6440 -57.69 20240521 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
7 20250509 110620 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6440 20240521 -57.69 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6440 -57.69 20240521 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
8 20250509 100623 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6440 20240521 -57.69 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6440 -57.69 20240521 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
9 20250509 090624 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6440 20240521 -57.69 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6440 -57.69 20240521 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
10 20250508 160612 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6440 20240521 -57.69 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6440 -57.69 20240521 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
11 20250508 150620 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6440 20240521 -57.69 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6440 -57.69 20240521 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
12 20250508 140618 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6440 20240521 -57.69 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6440 -57.69 20240521 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N