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
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
20250513,161029,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3155,0,3,0.00,74788475,23740,80.01,3130,3170,3130,4100,2210,3155,3150.31,0.70,0,6938,3195,3175,3140,3120,3085,3157,3102,50,945,100,2270,5,1,49966130,1576,90.14,1.59,12,0.05,35.00,1985.00,6290,20240508,-49.84,2780,20250409,13.49,3945,-20.03,20250117,2780,13.49,20250409,5930,-46.80,20240703,2780,13.49,20250409,1.48,Y,307750,100,49 억,,350138,N,N,1552,N,00,N
20250513,151043,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3155,0,3,0.00,73151075,23221,78.26,3130,3170,3130,4100,2210,3155,3150.21,0.70,0,7046,3195,3175,3140,3120,3085,3157,3102,50,945,100,2270,5,1,49966130,1576,90.14,1.59,12,0.05,35.00,1985.00,6290,20240508,-49.84,2780,20250409,13.49,3945,-20.03,20250117,2780,13.49,20250409,5930,-46.80,20240703,2780,13.49,20250409,1.48,Y,307750,100,49 억,,350138,N,N,1334,N,00,N
20250513,141043,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3160,5,2,0.16,66022255,20963,70.65,3130,3170,3130,4100,2210,3155,3149.47,0.70,0,6560,3195,3175,3140,3120,3085,3157,3102,50,945,100,2270,5,1,49966130,1579,90.29,1.59,12,0.04,35.00,1985.00,6290,20240508,-49.76,2780,20250409,13.67,3945,-19.90,20250117,2780,13.67,20250409,5930,-46.71,20240703,2780,13.67,20250409,1.48,Y,307750,100,49 억,,350138,N,N,1334,N,00,N
20250513,131045,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3160,5,2,0.16,60718020,19278,64.97,3130,3170,3130,4100,2210,3155,3149.60,0.70,0,5527,3195,3175,3140,3120,3085,3157,3102,50,945,100,2270,5,1,49966130,1579,90.29,1.59,12,0.04,35.00,1985.00,6290,20240508,-49.76,2780,20250409,13.67,3945,-19.90,20250117,2780,13.67,20250409,5930,-46.71,20240703,2780,13.67,20250409,1.48,Y,307750,100,49 억,,350138,N,N,1334,N,00,N
20250513,121049,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3160,5,2,0.16,58564940,18593,62.66,3130,3170,3130,4100,2210,3155,3149.84,0.70,0,5247,3195,3175,3140,3120,3085,3157,3102,50,945,100,2270,5,1,49966130,1579,90.29,1.59,12,0.04,35.00,1985.00,6290,20240508,-49.76,2780,20250409,13.67,3945,-19.90,20250117,2780,13.67,20250409,5930,-46.71,20240703,2780,13.67,20250409,1.48,Y,307750,100,49 억,,350138,N,N,1334,N,00,N
20250513,111047,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3157,2,2,0.06,49807370,15815,53.30,3130,3170,3130,4100,2210,3155,3149.38,0.70,0,5528,3195,3175,3140,3120,3085,3157,3102,50,945,100,2270,5,1,49966130,1577,90.20,1.59,12,0.03,35.00,1985.00,6290,20240508,-49.81,2780,20250409,13.56,3945,-19.97,20250117,2780,13.56,20250409,5930,-46.76,20240703,2780,13.56,20250409,1.48,Y,307750,100,49 억,,350138,N,N,1334,N,00,N
20250513,101047,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3155,0,3,0.00,37191117,11806,39.79,3130,3170,3130,4100,2210,3155,3150.19,0.70,0,4048,3195,3175,3140,3120,3085,3157,3102,50,945,100,2270,5,1,49966130,1576,90.14,1.59,12,0.02,35.00,1985.00,6290,20240508,-49.84,2780,20250409,13.49,3945,-20.03,20250117,2780,13.49,20250409,5930,-46.80,20240703,2780,13.49,20250409,1.48,Y,307750,100,49 억,,350138,N,N,1334,N,00,N
20250513,091052,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3165,10,2,0.32,8325265,2646,8.92,3130,3165,3130,4100,2210,3155,3146.36,0.70,0,446,3195,3175,3140,3120,3085,3157,3102,50,945,100,2270,5,1,49966130,1581,90.43,1.59,12,0.01,35.00,1985.00,6290,20240508,-49.68,2780,20250409,13.85,3945,-19.77,20250117,2780,13.85,20250409,5930,-46.63,20240703,2780,13.85,20250409,1.48,Y,307750,100,49 억,,350138,N,N,1334,N,00,N
20250512,161025,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3155,0,3,0.00,92642557,29671,193.07,3160,3160,3105,4100,2210,3155,3122.33,0.69,0,3642,3238,3196,3163,3121,3088,3180,3105,50,945,100,2270,5,1,49966130,1576,90.14,1.59,12,0.06,35.00,1985.00,6290,20240508,-49.84,2780,20250409,13.49,3945,-20.03,20250117,2780,13.49,20250409,5930,-46.80,20240703,2780,13.49,20250409,1.48,Y,307750,100,49 억,,346627,N,N,1334,N,00,N
20250512,151036,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3120,-35,5,-1.11,71283787,22859,148.74,3160,3160,3105,4100,2210,3155,3118.41,0.69,0,3076,3238,3196,3163,3121,3088,3180,3105,50,945,100,2270,5,1,49966130,1559,89.14,1.57,12,0.05,35.00,1985.00,6290,20240508,-50.40,2780,20250409,12.23,3945,-20.91,20250117,2780,12.23,20250409,5930,-47.39,20240703,2780,12.23,20250409,1.48,Y,307750,100,49 억,,346627,N,N,536,N,00,N
20250512,141035,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3120,-35,5,-1.11,60456770,19391,126.18,3160,3160,3105,4100,2210,3155,3117.77,0.69,0,2821,3238,3196,3163,3121,3088,3180,3105,50,945,100,2270,5,1,49966130,1559,89.14,1.57,12,0.04,35.00,1985.00,6290,20240508,-50.40,2780,20250409,12.23,3945,-20.91,20250117,2780,12.23,20250409,5930,-47.39,20240703,2780,12.23,20250409,1.48,Y,307750,100,49 억,,346627,N,N,536,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 55 60.00 KOSDAQ 제약 N N N Y 60 N 3155 0 3 0.00 74788475 23740 80.01 3130 3170 3130 4100 2210 3155 3150.31 0.70 0 6938 3195 3175 3140 3120 3085 3157 3102 50 945 100 2270 5 1 49966130 1576 90.14 1.59 12 0.05 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 1.48 Y 307750 100 49 억 350138 N N 1552 N 00 N
3 20250513 151043 55 60.00 KOSDAQ 제약 N N N Y 60 N 3155 0 3 0.00 73151075 23221 78.26 3130 3170 3130 4100 2210 3155 3150.21 0.70 0 7046 3195 3175 3140 3120 3085 3157 3102 50 945 100 2270 5 1 49966130 1576 90.14 1.59 12 0.05 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 1.48 Y 307750 100 49 억 350138 N N 1334 N 00 N
4 20250513 141043 55 60.00 KOSDAQ 제약 N N N Y 60 N 3160 5 2 0.16 66022255 20963 70.65 3130 3170 3130 4100 2210 3155 3149.47 0.70 0 6560 3195 3175 3140 3120 3085 3157 3102 50 945 100 2270 5 1 49966130 1579 90.29 1.59 12 0.04 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 1.48 Y 307750 100 49 억 350138 N N 1334 N 00 N
5 20250513 131045 55 60.00 KOSDAQ 제약 N N N Y 60 N 3160 5 2 0.16 60718020 19278 64.97 3130 3170 3130 4100 2210 3155 3149.60 0.70 0 5527 3195 3175 3140 3120 3085 3157 3102 50 945 100 2270 5 1 49966130 1579 90.29 1.59 12 0.04 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 1.48 Y 307750 100 49 억 350138 N N 1334 N 00 N
6 20250513 121049 55 60.00 KOSDAQ 제약 N N N Y 60 N 3160 5 2 0.16 58564940 18593 62.66 3130 3170 3130 4100 2210 3155 3149.84 0.70 0 5247 3195 3175 3140 3120 3085 3157 3102 50 945 100 2270 5 1 49966130 1579 90.29 1.59 12 0.04 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 1.48 Y 307750 100 49 억 350138 N N 1334 N 00 N
7 20250513 111047 55 60.00 KOSDAQ 제약 N N N Y 60 N 3157 2 2 0.06 49807370 15815 53.30 3130 3170 3130 4100 2210 3155 3149.38 0.70 0 5528 3195 3175 3140 3120 3085 3157 3102 50 945 100 2270 5 1 49966130 1577 90.20 1.59 12 0.03 35.00 1985.00 6290 20240508 -49.81 2780 20250409 13.56 3945 -19.97 20250117 2780 13.56 20250409 5930 -46.76 20240703 2780 13.56 20250409 1.48 Y 307750 100 49 억 350138 N N 1334 N 00 N
8 20250513 101047 55 60.00 KOSDAQ 제약 N N N Y 60 N 3155 0 3 0.00 37191117 11806 39.79 3130 3170 3130 4100 2210 3155 3150.19 0.70 0 4048 3195 3175 3140 3120 3085 3157 3102 50 945 100 2270 5 1 49966130 1576 90.14 1.59 12 0.02 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 1.48 Y 307750 100 49 억 350138 N N 1334 N 00 N
9 20250513 091052 55 60.00 KOSDAQ 제약 N N N Y 60 N 3165 10 2 0.32 8325265 2646 8.92 3130 3165 3130 4100 2210 3155 3146.36 0.70 0 446 3195 3175 3140 3120 3085 3157 3102 50 945 100 2270 5 1 49966130 1581 90.43 1.59 12 0.01 35.00 1985.00 6290 20240508 -49.68 2780 20250409 13.85 3945 -19.77 20250117 2780 13.85 20250409 5930 -46.63 20240703 2780 13.85 20250409 1.48 Y 307750 100 49 억 350138 N N 1334 N 00 N
10 20250512 161025 55 60.00 KOSDAQ 제약 N N N Y 60 N 3155 0 3 0.00 92642557 29671 193.07 3160 3160 3105 4100 2210 3155 3122.33 0.69 0 3642 3238 3196 3163 3121 3088 3180 3105 50 945 100 2270 5 1 49966130 1576 90.14 1.59 12 0.06 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 1.48 Y 307750 100 49 억 346627 N N 1334 N 00 N
11 20250512 151036 55 60.00 KOSDAQ 제약 N N N Y 60 N 3120 -35 5 -1.11 71283787 22859 148.74 3160 3160 3105 4100 2210 3155 3118.41 0.69 0 3076 3238 3196 3163 3121 3088 3180 3105 50 945 100 2270 5 1 49966130 1559 89.14 1.57 12 0.05 35.00 1985.00 6290 20240508 -50.40 2780 20250409 12.23 3945 -20.91 20250117 2780 12.23 20250409 5930 -47.39 20240703 2780 12.23 20250409 1.48 Y 307750 100 49 억 346627 N N 536 N 00 N
12 20250512 141035 55 60.00 KOSDAQ 제약 N N N Y 60 N 3120 -35 5 -1.11 60456770 19391 126.18 3160 3160 3105 4100 2210 3155 3117.77 0.69 0 2821 3238 3196 3163 3121 3088 3180 3105 50 945 100 2270 5 1 49966130 1559 89.14 1.57 12 0.04 35.00 1985.00 6290 20240508 -50.40 2780 20250409 12.23 3945 -20.91 20250117 2780 12.23 20250409 5930 -47.39 20240703 2780 12.23 20250409 1.48 Y 307750 100 49 억 346627 N N 536 N 00 N