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
331920/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
20250513,161048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3070,95,2,3.19,63560270,20875,135.28,2975,3080,2975,3865,2085,2975,3044.78,2.65,0,1803,3031,3002,2946,2917,2861,3017,2932,41,890,500,1780,5,1,8164148,251,2.04,0.92,12,0.26,1502.00,3330.00,10400,20240816,-70.48,2620,20250409,17.18,4020,-23.63,20250113,2620,17.18,20250409,10400,-70.48,20240816,2620,17.18,20250409,0.72,Y,331920,500,40 억,,216203,N,N,1557,N,00,N
20250513,151102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3070,95,2,3.19,58227680,19138,124.02,2975,3080,2975,3865,2085,2975,3042.52,2.65,0,1804,3031,3002,2946,2917,2861,3017,2932,41,890,500,1780,5,1,8164148,251,2.04,0.92,12,0.23,1502.00,3330.00,10400,20240816,-70.48,2620,20250409,17.18,4020,-23.63,20250113,2620,17.18,20250409,10400,-70.48,20240816,2620,17.18,20250409,0.72,Y,331920,500,40 억,,216203,N,N,1165,N,00,N
20250513,141103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3070,95,2,3.19,55311468,18186,117.85,2975,3080,2975,3865,2085,2975,3041.43,2.65,0,1071,3031,3002,2946,2917,2861,3017,2932,41,890,500,1780,5,1,8164148,251,2.04,0.92,12,0.22,1502.00,3330.00,10400,20240816,-70.48,2620,20250409,17.18,4020,-23.63,20250113,2620,17.18,20250409,10400,-70.48,20240816,2620,17.18,20250409,0.72,Y,331920,500,40 억,,216203,N,N,1165,N,00,N
20250513,131105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3070,95,2,3.19,50538668,16629,107.76,2975,3080,2975,3865,2085,2975,3039.19,2.65,0,836,3031,3002,2946,2917,2861,3017,2932,41,890,500,1780,5,1,8164148,251,2.04,0.92,12,0.20,1502.00,3330.00,10400,20240816,-70.48,2620,20250409,17.18,4020,-23.63,20250113,2620,17.18,20250409,10400,-70.48,20240816,2620,17.18,20250409,0.72,Y,331920,500,40 억,,216203,N,N,1165,N,00,N
20250513,121108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3070,95,2,3.19,46614548,15348,99.46,2975,3080,2975,3865,2085,2975,3037.17,2.65,0,613,3031,3002,2946,2917,2861,3017,2932,41,890,500,1780,5,1,8164148,251,2.04,0.92,12,0.19,1502.00,3330.00,10400,20240816,-70.48,2620,20250409,17.18,4020,-23.63,20250113,2620,17.18,20250409,10400,-70.48,20240816,2620,17.18,20250409,0.72,Y,331920,500,40 억,,216203,N,N,1165,N,00,N
20250513,111106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3080,105,2,3.53,39526328,13043,84.52,2975,3080,2975,3865,2085,2975,3030.46,2.65,0,449,3031,3002,2946,2917,2861,3017,2932,41,890,500,1780,5,1,8164148,251,2.05,0.92,12,0.16,1502.00,3330.00,10400,20240816,-70.38,2620,20250409,17.56,4020,-23.38,20250113,2620,17.56,20250409,10400,-70.38,20240816,2620,17.56,20250409,0.72,Y,331920,500,40 억,,216203,N,N,1165,N,00,N
20250513,101107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,55,2,1.85,18178030,6060,39.27,2975,3030,2975,3865,2085,2975,2999.67,2.65,0,468,3031,3002,2946,2917,2861,3017,2932,41,890,500,1780,5,1,8164148,247,2.02,0.91,12,0.07,1502.00,3330.00,10400,20240816,-70.87,2620,20250409,15.65,4020,-24.63,20250113,2620,15.65,20250409,10400,-70.87,20240816,2620,15.65,20250409,0.72,Y,331920,500,40 억,,216203,N,N,1165,N,00,N
20250513,091112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2995,20,2,0.67,1058175,354,2.29,2975,2995,2975,3865,2085,2975,2989.19,2.65,0,-141,3031,3002,2946,2917,2861,3017,2932,41,890,500,1780,5,1,8164148,245,1.99,0.90,12,0.00,1502.00,3330.00,10400,20240816,-71.20,2620,20250409,14.31,4020,-25.50,20250113,2620,14.31,20250409,10400,-71.20,20240816,2620,14.31,20250409,0.72,Y,331920,500,40 억,,216203,N,N,1165,N,00,N
20250512,161044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2975,45,2,1.54,45074280,15431,135.63,2930,2975,2890,3805,2055,2930,2921.02,2.67,0,-1472,2976,2952,2926,2902,2876,2965,2915,41,875,500,1750,5,1,8164148,243,1.98,0.89,12,0.19,1502.00,3330.00,10400,20240816,-71.39,2620,20250409,13.55,4020,-26.00,20250113,2620,13.55,20250409,10400,-71.39,20240816,2620,13.55,20250409,0.72,Y,331920,500,40 억,,217602,N,N,1165,N,00,N
20250512,151055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2950,20,2,0.68,39399915,13517,118.81,2930,2975,2890,3805,2055,2930,2914.84,2.67,0,-1595,2976,2952,2926,2902,2876,2965,2915,41,875,500,1750,5,1,8164148,241,1.96,0.89,12,0.17,1502.00,3330.00,10400,20240816,-71.63,2620,20250409,12.60,4020,-26.62,20250113,2620,12.60,20250409,10400,-71.63,20240816,2620,12.60,20250409,0.72,Y,331920,500,40 억,,217602,N,N,315,N,00,N
20250512,141054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2940,10,2,0.34,29467630,10137,89.10,2930,2960,2890,3805,2055,2930,2906.94,2.67,0,-1360,2976,2952,2926,2902,2876,2965,2915,41,875,500,1750,5,1,8164148,240,1.96,0.88,12,0.12,1502.00,3330.00,10400,20240816,-71.73,2620,20250409,12.21,4020,-26.87,20250113,2620,12.21,20250409,10400,-71.73,20240816,2620,12.21,20250409,0.72,Y,331920,500,40 억,,217602,N,N,315,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 161048 57 100.00 KOSDAQ 제약 N N N N N 3070 95 2 3.19 63560270 20875 135.28 2975 3080 2975 3865 2085 2975 3044.78 2.65 0 1803 3031 3002 2946 2917 2861 3017 2932 41 890 500 1780 5 1 8164148 251 2.04 0.92 12 0.26 1502.00 3330.00 10400 20240816 -70.48 2620 20250409 17.18 4020 -23.63 20250113 2620 17.18 20250409 10400 -70.48 20240816 2620 17.18 20250409 0.72 Y 331920 500 40 억 216203 N N 1557 N 00 N
3 20250513 151102 57 100.00 KOSDAQ 제약 N N N N N 3070 95 2 3.19 58227680 19138 124.02 2975 3080 2975 3865 2085 2975 3042.52 2.65 0 1804 3031 3002 2946 2917 2861 3017 2932 41 890 500 1780 5 1 8164148 251 2.04 0.92 12 0.23 1502.00 3330.00 10400 20240816 -70.48 2620 20250409 17.18 4020 -23.63 20250113 2620 17.18 20250409 10400 -70.48 20240816 2620 17.18 20250409 0.72 Y 331920 500 40 억 216203 N N 1165 N 00 N
4 20250513 141103 57 100.00 KOSDAQ 제약 N N N N N 3070 95 2 3.19 55311468 18186 117.85 2975 3080 2975 3865 2085 2975 3041.43 2.65 0 1071 3031 3002 2946 2917 2861 3017 2932 41 890 500 1780 5 1 8164148 251 2.04 0.92 12 0.22 1502.00 3330.00 10400 20240816 -70.48 2620 20250409 17.18 4020 -23.63 20250113 2620 17.18 20250409 10400 -70.48 20240816 2620 17.18 20250409 0.72 Y 331920 500 40 억 216203 N N 1165 N 00 N
5 20250513 131105 57 100.00 KOSDAQ 제약 N N N N N 3070 95 2 3.19 50538668 16629 107.76 2975 3080 2975 3865 2085 2975 3039.19 2.65 0 836 3031 3002 2946 2917 2861 3017 2932 41 890 500 1780 5 1 8164148 251 2.04 0.92 12 0.20 1502.00 3330.00 10400 20240816 -70.48 2620 20250409 17.18 4020 -23.63 20250113 2620 17.18 20250409 10400 -70.48 20240816 2620 17.18 20250409 0.72 Y 331920 500 40 억 216203 N N 1165 N 00 N
6 20250513 121108 57 100.00 KOSDAQ 제약 N N N N N 3070 95 2 3.19 46614548 15348 99.46 2975 3080 2975 3865 2085 2975 3037.17 2.65 0 613 3031 3002 2946 2917 2861 3017 2932 41 890 500 1780 5 1 8164148 251 2.04 0.92 12 0.19 1502.00 3330.00 10400 20240816 -70.48 2620 20250409 17.18 4020 -23.63 20250113 2620 17.18 20250409 10400 -70.48 20240816 2620 17.18 20250409 0.72 Y 331920 500 40 억 216203 N N 1165 N 00 N
7 20250513 111106 57 100.00 KOSDAQ 제약 N N N N N 3080 105 2 3.53 39526328 13043 84.52 2975 3080 2975 3865 2085 2975 3030.46 2.65 0 449 3031 3002 2946 2917 2861 3017 2932 41 890 500 1780 5 1 8164148 251 2.05 0.92 12 0.16 1502.00 3330.00 10400 20240816 -70.38 2620 20250409 17.56 4020 -23.38 20250113 2620 17.56 20250409 10400 -70.38 20240816 2620 17.56 20250409 0.72 Y 331920 500 40 억 216203 N N 1165 N 00 N
8 20250513 101107 57 100.00 KOSDAQ 제약 N N N N N 3030 55 2 1.85 18178030 6060 39.27 2975 3030 2975 3865 2085 2975 2999.67 2.65 0 468 3031 3002 2946 2917 2861 3017 2932 41 890 500 1780 5 1 8164148 247 2.02 0.91 12 0.07 1502.00 3330.00 10400 20240816 -70.87 2620 20250409 15.65 4020 -24.63 20250113 2620 15.65 20250409 10400 -70.87 20240816 2620 15.65 20250409 0.72 Y 331920 500 40 억 216203 N N 1165 N 00 N
9 20250513 091112 57 100.00 KOSDAQ 제약 N N N N N 2995 20 2 0.67 1058175 354 2.29 2975 2995 2975 3865 2085 2975 2989.19 2.65 0 -141 3031 3002 2946 2917 2861 3017 2932 41 890 500 1780 5 1 8164148 245 1.99 0.90 12 0.00 1502.00 3330.00 10400 20240816 -71.20 2620 20250409 14.31 4020 -25.50 20250113 2620 14.31 20250409 10400 -71.20 20240816 2620 14.31 20250409 0.72 Y 331920 500 40 억 216203 N N 1165 N 00 N
10 20250512 161044 57 100.00 KOSDAQ 제약 N N N N N 2975 45 2 1.54 45074280 15431 135.63 2930 2975 2890 3805 2055 2930 2921.02 2.67 0 -1472 2976 2952 2926 2902 2876 2965 2915 41 875 500 1750 5 1 8164148 243 1.98 0.89 12 0.19 1502.00 3330.00 10400 20240816 -71.39 2620 20250409 13.55 4020 -26.00 20250113 2620 13.55 20250409 10400 -71.39 20240816 2620 13.55 20250409 0.72 Y 331920 500 40 억 217602 N N 1165 N 00 N
11 20250512 151055 57 100.00 KOSDAQ 제약 N N N N N 2950 20 2 0.68 39399915 13517 118.81 2930 2975 2890 3805 2055 2930 2914.84 2.67 0 -1595 2976 2952 2926 2902 2876 2965 2915 41 875 500 1750 5 1 8164148 241 1.96 0.89 12 0.17 1502.00 3330.00 10400 20240816 -71.63 2620 20250409 12.60 4020 -26.62 20250113 2620 12.60 20250409 10400 -71.63 20240816 2620 12.60 20250409 0.72 Y 331920 500 40 억 217602 N N 315 N 00 N
12 20250512 141054 57 100.00 KOSDAQ 제약 N N N N N 2940 10 2 0.34 29467630 10137 89.10 2930 2960 2890 3805 2055 2930 2906.94 2.67 0 -1360 2976 2952 2926 2902 2876 2965 2915 41 875 500 1750 5 1 8164148 240 1.96 0.88 12 0.12 1502.00 3330.00 10400 20240816 -71.73 2620 20250409 12.21 4020 -26.87 20250113 2620 12.21 20250409 10400 -71.73 20240816 2620 12.21 20250409 0.72 Y 331920 500 40 억 217602 N N 315 N 00 N