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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
307750/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
20250516,160916,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3135,-25,5,-0.79,60254930,19210,117.64,3180,3185,3115,4105,2215,3160,3136.64,0.73,0,-5480,3243,3201,3168,3126,3093,3185,3110,50,945,100,2270,5,1,49966130,1566,89.57,1.58,12,0.04,35.00,1985.00,6290,20240508,-50.16,2780,20250409,12.77,3945,-20.53,20250117,2780,12.77,20250409,5930,-47.13,20240703,2780,12.77,20250409,1.49,Y,307750,100,49 억,,366317,N,N,2500,N,00,N
20250516,150933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3135,-25,5,-0.79,57114520,18208,111.50,3180,3185,3115,4105,2215,3160,3136.78,0.73,0,-4489,3243,3201,3168,3126,3093,3185,3110,50,945,100,2270,5,1,49966130,1566,89.57,1.58,12,0.04,35.00,1985.00,6290,20240508,-50.16,2780,20250409,12.77,3945,-20.53,20250117,2780,12.77,20250409,5930,-47.13,20240703,2780,12.77,20250409,1.49,Y,307750,100,49 억,,366317,N,N,230,N,00,N
20250516,140928,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3140,-20,5,-0.63,33496700,10652,65.23,3180,3185,3135,4105,2215,3160,3144.64,0.73,0,-3945,3243,3201,3168,3126,3093,3185,3110,50,945,100,2270,5,1,49966130,1569,89.71,1.58,12,0.02,35.00,1985.00,6290,20240508,-50.08,2780,20250409,12.95,3945,-20.41,20250117,2780,12.95,20250409,5930,-47.05,20240703,2780,12.95,20250409,1.49,Y,307750,100,49 억,,366317,N,N,230,N,00,N
20250516,130926,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3140,-20,5,-0.63,19467665,6183,37.86,3180,3185,3135,4105,2215,3160,3148.58,0.73,0,-2725,3243,3201,3168,3126,3093,3185,3110,50,945,100,2270,5,1,49966130,1569,89.71,1.58,12,0.01,35.00,1985.00,6290,20240508,-50.08,2780,20250409,12.95,3945,-20.41,20250117,2780,12.95,20250409,5930,-47.05,20240703,2780,12.95,20250409,1.49,Y,307750,100,49 억,,366317,N,N,230,N,00,N
20250516,120929,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3140,-20,5,-0.63,17198585,5461,33.44,3180,3185,3140,4105,2215,3160,3149.35,0.73,0,-2220,3243,3201,3168,3126,3093,3185,3110,50,945,100,2270,5,1,49966130,1569,89.71,1.58,12,0.01,35.00,1985.00,6290,20240508,-50.08,2780,20250409,12.95,3945,-20.41,20250117,2780,12.95,20250409,5930,-47.05,20240703,2780,12.95,20250409,1.49,Y,307750,100,49 억,,366317,N,N,230,N,00,N
20250516,110851,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3140,-20,5,-0.63,14715825,4671,28.60,3180,3185,3140,4105,2215,3160,3150.47,0.73,0,-2096,3243,3201,3168,3126,3093,3185,3110,50,945,100,2270,5,1,49966130,1569,89.71,1.58,12,0.01,35.00,1985.00,6290,20240508,-50.08,2780,20250409,12.95,3945,-20.41,20250117,2780,12.95,20250409,5930,-47.05,20240703,2780,12.95,20250409,1.49,Y,307750,100,49 억,,366317,N,N,230,N,00,N
20250516,100917,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3150,-10,5,-0.32,9737090,3086,18.90,3180,3185,3140,4105,2215,3160,3155.25,0.73,0,-1262,3243,3201,3168,3126,3093,3185,3110,50,945,100,2270,5,1,49966130,1574,90.00,1.59,12,0.01,35.00,1985.00,6290,20240508,-49.92,2780,20250409,13.31,3945,-20.15,20250117,2780,13.31,20250409,5930,-46.88,20240703,2780,13.31,20250409,1.49,Y,307750,100,49 억,,366317,N,N,230,N,00,N
20250516,090932,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3160,0,3,0.00,831990,262,1.60,3180,3185,3160,4105,2215,3160,3175.53,0.73,0,-69,3243,3201,3168,3126,3093,3185,3110,50,945,100,2270,5,1,49966130,1579,90.29,1.59,12,0.00,35.00,1985.00,6290,20240508,-49.76,2780,20250409,13.67,3945,-19.90,20250117,2780,13.67,20250409,5930,-46.71,20240703,2780,13.67,20250409,1.49,Y,307750,100,49 억,,366317,N,N,230,N,00,N
20250515,161039,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3160,-15,5,-0.47,51560415,16330,87.72,3210,3210,3135,4125,2225,3175,3157.40,0.73,0,1098,3215,3195,3165,3145,3115,3205,3155,50,950,100,2280,5,1,49966130,1579,90.29,1.59,12,0.03,35.00,1985.00,6290,20240508,-49.76,2780,20250409,13.67,3945,-19.90,20250117,2780,13.67,20250409,5930,-46.71,20240703,2780,13.67,20250409,1.49,Y,307750,100,49 억,,364832,N,N,230,N,00,N
20250515,151052,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3155,-20,5,-0.63,49345425,15629,83.95,3210,3210,3135,4125,2225,3175,3157.30,0.73,0,1164,3215,3195,3165,3145,3115,3205,3155,50,950,100,2280,5,1,49966130,1576,90.14,1.59,12,0.03,35.00,1985.00,6290,20240508,-49.84,2780,20250409,13.49,3945,-20.03,20250117,2780,13.49,20250409,5930,-46.80,20240703,2780,13.49,20250409,1.49,Y,307750,100,49 억,,364832,N,N,1223,N,00,N
20250515,141052,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3170,-5,5,-0.16,34441335,10904,58.57,3210,3210,3135,4125,2225,3175,3158.60,0.73,0,-864,3215,3195,3165,3145,3115,3205,3155,50,950,100,2280,5,1,49966130,1584,90.57,1.60,12,0.02,35.00,1985.00,6290,20240508,-49.60,2780,20250409,14.03,3945,-19.65,20250117,2780,14.03,20250409,5930,-46.54,20240703,2780,14.03,20250409,1.49,Y,307750,100,49 억,,364832,N,N,1223,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 20250516 160916 55 60.00 KOSDAQ 제약 N N N Y 60 N 3135 -25 5 -0.79 60254930 19210 117.64 3180 3185 3115 4105 2215 3160 3136.64 0.73 0 -5480 3243 3201 3168 3126 3093 3185 3110 50 945 100 2270 5 1 49966130 1566 89.57 1.58 12 0.04 35.00 1985.00 6290 20240508 -50.16 2780 20250409 12.77 3945 -20.53 20250117 2780 12.77 20250409 5930 -47.13 20240703 2780 12.77 20250409 1.49 Y 307750 100 49 억 366317 N N 2500 N 00 N
3 20250516 150933 55 60.00 KOSDAQ 제약 N N N Y 60 N 3135 -25 5 -0.79 57114520 18208 111.50 3180 3185 3115 4105 2215 3160 3136.78 0.73 0 -4489 3243 3201 3168 3126 3093 3185 3110 50 945 100 2270 5 1 49966130 1566 89.57 1.58 12 0.04 35.00 1985.00 6290 20240508 -50.16 2780 20250409 12.77 3945 -20.53 20250117 2780 12.77 20250409 5930 -47.13 20240703 2780 12.77 20250409 1.49 Y 307750 100 49 억 366317 N N 230 N 00 N
4 20250516 140928 55 60.00 KOSDAQ 제약 N N N Y 60 N 3140 -20 5 -0.63 33496700 10652 65.23 3180 3185 3135 4105 2215 3160 3144.64 0.73 0 -3945 3243 3201 3168 3126 3093 3185 3110 50 945 100 2270 5 1 49966130 1569 89.71 1.58 12 0.02 35.00 1985.00 6290 20240508 -50.08 2780 20250409 12.95 3945 -20.41 20250117 2780 12.95 20250409 5930 -47.05 20240703 2780 12.95 20250409 1.49 Y 307750 100 49 억 366317 N N 230 N 00 N
5 20250516 130926 55 60.00 KOSDAQ 제약 N N N Y 60 N 3140 -20 5 -0.63 19467665 6183 37.86 3180 3185 3135 4105 2215 3160 3148.58 0.73 0 -2725 3243 3201 3168 3126 3093 3185 3110 50 945 100 2270 5 1 49966130 1569 89.71 1.58 12 0.01 35.00 1985.00 6290 20240508 -50.08 2780 20250409 12.95 3945 -20.41 20250117 2780 12.95 20250409 5930 -47.05 20240703 2780 12.95 20250409 1.49 Y 307750 100 49 억 366317 N N 230 N 00 N
6 20250516 120929 55 60.00 KOSDAQ 제약 N N N Y 60 N 3140 -20 5 -0.63 17198585 5461 33.44 3180 3185 3140 4105 2215 3160 3149.35 0.73 0 -2220 3243 3201 3168 3126 3093 3185 3110 50 945 100 2270 5 1 49966130 1569 89.71 1.58 12 0.01 35.00 1985.00 6290 20240508 -50.08 2780 20250409 12.95 3945 -20.41 20250117 2780 12.95 20250409 5930 -47.05 20240703 2780 12.95 20250409 1.49 Y 307750 100 49 억 366317 N N 230 N 00 N
7 20250516 110851 55 60.00 KOSDAQ 제약 N N N Y 60 N 3140 -20 5 -0.63 14715825 4671 28.60 3180 3185 3140 4105 2215 3160 3150.47 0.73 0 -2096 3243 3201 3168 3126 3093 3185 3110 50 945 100 2270 5 1 49966130 1569 89.71 1.58 12 0.01 35.00 1985.00 6290 20240508 -50.08 2780 20250409 12.95 3945 -20.41 20250117 2780 12.95 20250409 5930 -47.05 20240703 2780 12.95 20250409 1.49 Y 307750 100 49 억 366317 N N 230 N 00 N
8 20250516 100917 55 60.00 KOSDAQ 제약 N N N Y 60 N 3150 -10 5 -0.32 9737090 3086 18.90 3180 3185 3140 4105 2215 3160 3155.25 0.73 0 -1262 3243 3201 3168 3126 3093 3185 3110 50 945 100 2270 5 1 49966130 1574 90.00 1.59 12 0.01 35.00 1985.00 6290 20240508 -49.92 2780 20250409 13.31 3945 -20.15 20250117 2780 13.31 20250409 5930 -46.88 20240703 2780 13.31 20250409 1.49 Y 307750 100 49 억 366317 N N 230 N 00 N
9 20250516 090932 55 60.00 KOSDAQ 제약 N N N Y 60 N 3160 0 3 0.00 831990 262 1.60 3180 3185 3160 4105 2215 3160 3175.53 0.73 0 -69 3243 3201 3168 3126 3093 3185 3110 50 945 100 2270 5 1 49966130 1579 90.29 1.59 12 0.00 35.00 1985.00 6290 20240508 -49.76 2780 20250409 13.67 3945 -19.90 20250117 2780 13.67 20250409 5930 -46.71 20240703 2780 13.67 20250409 1.49 Y 307750 100 49 억 366317 N N 230 N 00 N
10 20250515 161039 55 60.00 KOSDAQ 제약 N N N Y 60 N 3160 -15 5 -0.47 51560415 16330 87.72 3210 3210 3135 4125 2225 3175 3157.40 0.73 0 1098 3215 3195 3165 3145 3115 3205 3155 50 950 100 2280 5 1 49966130 1579 90.29 1.59 12 0.03 35.00 1985.00 6290 20240508 -49.76 2780 20250409 13.67 3945 -19.90 20250117 2780 13.67 20250409 5930 -46.71 20240703 2780 13.67 20250409 1.49 Y 307750 100 49 억 364832 N N 230 N 00 N
11 20250515 151052 55 60.00 KOSDAQ 제약 N N N Y 60 N 3155 -20 5 -0.63 49345425 15629 83.95 3210 3210 3135 4125 2225 3175 3157.30 0.73 0 1164 3215 3195 3165 3145 3115 3205 3155 50 950 100 2280 5 1 49966130 1576 90.14 1.59 12 0.03 35.00 1985.00 6290 20240508 -49.84 2780 20250409 13.49 3945 -20.03 20250117 2780 13.49 20250409 5930 -46.80 20240703 2780 13.49 20250409 1.49 Y 307750 100 49 억 364832 N N 1223 N 00 N
12 20250515 141052 55 60.00 KOSDAQ 제약 N N N Y 60 N 3170 -5 5 -0.16 34441335 10904 58.57 3210 3210 3135 4125 2225 3175 3158.60 0.73 0 -864 3215 3195 3165 3145 3115 3205 3155 50 950 100 2280 5 1 49966130 1584 90.57 1.60 12 0.02 35.00 1985.00 6290 20240508 -49.60 2780 20250409 14.03 3945 -19.65 20250117 2780 14.03 20250409 5930 -46.54 20240703 2780 14.03 20250409 1.49 Y 307750 100 49 억 364832 N N 1223 N 00 N