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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
307280/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
20250513,161029,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,1.50,0.21,12,0.00,770.00,5439.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1854,-37.70,20240513,990,16.67,20250404,1.65,Y,307280,100,36 억,,366088,N,N,0,N,00,N
20250513,151043,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,1.50,0.21,12,0.00,770.00,5439.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1854,-37.70,20240513,990,16.67,20250404,1.65,Y,307280,100,36 억,,366088,N,N,0,N,00,N
20250513,141043,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,1.50,0.21,12,0.00,770.00,5439.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1854,-37.70,20240513,990,16.67,20250404,1.65,Y,307280,100,36 억,,366088,N,N,0,N,00,N
20250513,131045,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,1.50,0.21,12,0.00,770.00,5439.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1854,-37.70,20240513,990,16.67,20250404,1.65,Y,307280,100,36 억,,366088,N,N,0,N,00,N
20250513,121048,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,1.50,0.21,12,0.00,770.00,5439.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1854,-37.70,20240513,990,16.67,20250404,1.65,Y,307280,100,36 억,,366088,N,N,0,N,00,N
20250513,111046,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,1.50,0.21,12,0.00,770.00,5439.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1854,-37.70,20240513,990,16.67,20250404,1.65,Y,307280,100,36 억,,366088,N,N,0,N,00,N
20250513,101046,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,1.50,0.21,12,0.00,770.00,5439.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1854,-37.70,20240513,990,16.67,20250404,1.65,Y,307280,100,36 억,,366088,N,N,0,N,00,N
20250513,091052,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,1.50,0.21,12,0.00,770.00,5439.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1854,-37.70,20240513,990,16.67,20250404,1.65,Y,307280,100,36 억,,366088,N,N,0,N,00,N
20250512,161024,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,7.50,1.06,12,0.00,154.00,1088.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1854,-37.70,20240513,990,16.67,20250404,1.68,Y,307280,100,36 억,,366088,N,N,0,N,00,N
20250512,151036,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,7.50,1.06,12,0.00,154.00,1088.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1854,-37.70,20240513,990,16.67,20250404,1.68,Y,307280,100,36 억,,366088,N,N,0,N,00,N
20250512,141034,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,7.50,1.06,12,0.00,154.00,1088.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1854,-37.70,20240513,990,16.67,20250404,1.68,Y,307280,100,36 억,,366088,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 20250513 161029 58 100.00 KOSDAQ 제약 N N N N N 1155 0 3 0.00 0 0 0.00 0 0 0 1501 809 1155 0.00 0.99 0 0 1155 1155 1155 1155 1155 1155 1155 37 346 100 0 1 1 36959013 427 1.50 0.21 12 0.00 770.00 5439.00 1879 20240430 -38.53 990 20250404 16.67 1215 -4.94 20250217 990 16.67 20250404 1854 -37.70 20240513 990 16.67 20250404 1.65 Y 307280 100 36 억 366088 N N 0 N 00 N
3 20250513 151043 58 100.00 KOSDAQ 제약 N N N N N 1155 0 3 0.00 0 0 0.00 0 0 0 1501 809 1155 0.00 0.99 0 0 1155 1155 1155 1155 1155 1155 1155 37 346 100 0 1 1 36959013 427 1.50 0.21 12 0.00 770.00 5439.00 1879 20240430 -38.53 990 20250404 16.67 1215 -4.94 20250217 990 16.67 20250404 1854 -37.70 20240513 990 16.67 20250404 1.65 Y 307280 100 36 억 366088 N N 0 N 00 N
4 20250513 141043 58 100.00 KOSDAQ 제약 N N N N N 1155 0 3 0.00 0 0 0.00 0 0 0 1501 809 1155 0.00 0.99 0 0 1155 1155 1155 1155 1155 1155 1155 37 346 100 0 1 1 36959013 427 1.50 0.21 12 0.00 770.00 5439.00 1879 20240430 -38.53 990 20250404 16.67 1215 -4.94 20250217 990 16.67 20250404 1854 -37.70 20240513 990 16.67 20250404 1.65 Y 307280 100 36 억 366088 N N 0 N 00 N
5 20250513 131045 58 100.00 KOSDAQ 제약 N N N N N 1155 0 3 0.00 0 0 0.00 0 0 0 1501 809 1155 0.00 0.99 0 0 1155 1155 1155 1155 1155 1155 1155 37 346 100 0 1 1 36959013 427 1.50 0.21 12 0.00 770.00 5439.00 1879 20240430 -38.53 990 20250404 16.67 1215 -4.94 20250217 990 16.67 20250404 1854 -37.70 20240513 990 16.67 20250404 1.65 Y 307280 100 36 억 366088 N N 0 N 00 N
6 20250513 121048 58 100.00 KOSDAQ 제약 N N N N N 1155 0 3 0.00 0 0 0.00 0 0 0 1501 809 1155 0.00 0.99 0 0 1155 1155 1155 1155 1155 1155 1155 37 346 100 0 1 1 36959013 427 1.50 0.21 12 0.00 770.00 5439.00 1879 20240430 -38.53 990 20250404 16.67 1215 -4.94 20250217 990 16.67 20250404 1854 -37.70 20240513 990 16.67 20250404 1.65 Y 307280 100 36 억 366088 N N 0 N 00 N
7 20250513 111046 58 100.00 KOSDAQ 제약 N N N N N 1155 0 3 0.00 0 0 0.00 0 0 0 1501 809 1155 0.00 0.99 0 0 1155 1155 1155 1155 1155 1155 1155 37 346 100 0 1 1 36959013 427 1.50 0.21 12 0.00 770.00 5439.00 1879 20240430 -38.53 990 20250404 16.67 1215 -4.94 20250217 990 16.67 20250404 1854 -37.70 20240513 990 16.67 20250404 1.65 Y 307280 100 36 억 366088 N N 0 N 00 N
8 20250513 101046 58 100.00 KOSDAQ 제약 N N N N N 1155 0 3 0.00 0 0 0.00 0 0 0 1501 809 1155 0.00 0.99 0 0 1155 1155 1155 1155 1155 1155 1155 37 346 100 0 1 1 36959013 427 1.50 0.21 12 0.00 770.00 5439.00 1879 20240430 -38.53 990 20250404 16.67 1215 -4.94 20250217 990 16.67 20250404 1854 -37.70 20240513 990 16.67 20250404 1.65 Y 307280 100 36 억 366088 N N 0 N 00 N
9 20250513 091052 58 100.00 KOSDAQ 제약 N N N N N 1155 0 3 0.00 0 0 0.00 0 0 0 1501 809 1155 0.00 0.99 0 0 1155 1155 1155 1155 1155 1155 1155 37 346 100 0 1 1 36959013 427 1.50 0.21 12 0.00 770.00 5439.00 1879 20240430 -38.53 990 20250404 16.67 1215 -4.94 20250217 990 16.67 20250404 1854 -37.70 20240513 990 16.67 20250404 1.65 Y 307280 100 36 억 366088 N N 0 N 00 N
10 20250512 161024 58 100.00 KOSDAQ 제약 N N N N N 1155 0 3 0.00 0 0 0.00 0 0 0 1501 809 1155 0.00 0.99 0 0 1155 1155 1155 1155 1155 1155 1155 37 346 100 0 1 1 36959013 427 7.50 1.06 12 0.00 154.00 1088.00 1879 20240430 -38.53 990 20250404 16.67 1215 -4.94 20250217 990 16.67 20250404 1854 -37.70 20240513 990 16.67 20250404 1.68 Y 307280 100 36 억 366088 N N 0 N 00 N
11 20250512 151036 58 100.00 KOSDAQ 제약 N N N N N 1155 0 3 0.00 0 0 0.00 0 0 0 1501 809 1155 0.00 0.99 0 0 1155 1155 1155 1155 1155 1155 1155 37 346 100 0 1 1 36959013 427 7.50 1.06 12 0.00 154.00 1088.00 1879 20240430 -38.53 990 20250404 16.67 1215 -4.94 20250217 990 16.67 20250404 1854 -37.70 20240513 990 16.67 20250404 1.68 Y 307280 100 36 억 366088 N N 0 N 00 N
12 20250512 141034 58 100.00 KOSDAQ 제약 N N N N N 1155 0 3 0.00 0 0 0.00 0 0 0 1501 809 1155 0.00 0.99 0 0 1155 1155 1155 1155 1155 1155 1155 37 346 100 0 1 1 36959013 427 7.50 1.06 12 0.00 154.00 1088.00 1879 20240430 -38.53 990 20250404 16.67 1215 -4.94 20250217 990 16.67 20250404 1854 -37.70 20240513 990 16.67 20250404 1.68 Y 307280 100 36 억 366088 N N 0 N 00 N