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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032300/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
20250512,160351,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14170,-50,5,-0.35,144478440,10257,209.16,14210,14210,14050,18480,9960,14220,14085.82,1.03,0,130,14373,14296,14223,14146,14073,14260,14110,55,4260,500,10230,10,1,10906701,1545,40.72,2.16,12,0.09,348.00,6550.00,24650,20241018,-42.52,13050,20250409,8.58,17200,-17.62,20250306,13050,8.58,20250409,24650,-42.52,20241018,13050,8.58,20250409,2.74,Y,032300,500,54 억,,112348,N,N,803,N,00,N
20250512,150355,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14090,-130,5,-0.91,140491530,9975,203.41,14210,14210,14050,18480,9960,14220,14084.36,1.03,0,90,14373,14296,14223,14146,14073,14260,14110,55,4260,500,10230,10,1,10906701,1537,40.49,2.15,12,0.09,348.00,6550.00,24650,20241018,-42.84,13050,20250409,7.97,17200,-18.08,20250306,13050,7.97,20250409,24650,-42.84,20241018,13050,7.97,20250409,2.74,Y,032300,500,54 억,,112348,N,N,1190,N,00,N
20250512,140354,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14080,-140,5,-0.98,134735830,9567,195.09,14210,14210,14050,18480,9960,14220,14083.39,1.03,0,262,14373,14296,14223,14146,14073,14260,14110,55,4260,500,10230,10,1,10906701,1536,40.46,2.15,12,0.09,348.00,6550.00,24650,20241018,-42.88,13050,20250409,7.89,17200,-18.14,20250306,13050,7.89,20250409,24650,-42.88,20241018,13050,7.89,20250409,2.74,Y,032300,500,54 억,,112348,N,N,1190,N,00,N
20250512,130353,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14090,-130,5,-0.91,131790750,9358,190.82,14210,14210,14050,18480,9960,14220,14083.22,1.03,0,75,14373,14296,14223,14146,14073,14260,14110,55,4260,500,10230,10,1,10906701,1537,40.49,2.15,12,0.09,348.00,6550.00,24650,20241018,-42.84,13050,20250409,7.97,17200,-18.08,20250306,13050,7.97,20250409,24650,-42.84,20241018,13050,7.97,20250409,2.74,Y,032300,500,54 억,,112348,N,N,1190,N,00,N
20250512,120356,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14090,-130,5,-0.91,95203890,6760,137.85,14210,14210,14050,18480,9960,14220,14083.42,1.03,0,138,14373,14296,14223,14146,14073,14260,14110,55,4260,500,10230,10,1,10906701,1537,40.49,2.15,12,0.06,348.00,6550.00,24650,20241018,-42.84,13050,20250409,7.97,17200,-18.08,20250306,13050,7.97,20250409,24650,-42.84,20241018,13050,7.97,20250409,2.74,Y,032300,500,54 억,,112348,N,N,1190,N,00,N
20250512,110355,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14070,-150,5,-1.05,79586660,5651,115.23,14210,14210,14050,18480,9960,14220,14083.64,1.03,0,643,14373,14296,14223,14146,14073,14260,14110,55,4260,500,10230,10,1,10906701,1535,40.43,2.15,12,0.05,348.00,6550.00,24650,20241018,-42.92,13050,20250409,7.82,17200,-18.20,20250306,13050,7.82,20250409,24650,-42.92,20241018,13050,7.82,20250409,2.74,Y,032300,500,54 억,,112348,N,N,1190,N,00,N
20250512,100354,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14120,-100,5,-0.70,78713090,5589,113.97,14210,14210,14050,18480,9960,14220,14083.57,1.03,0,651,14373,14296,14223,14146,14073,14260,14110,55,4260,500,10230,10,1,10906701,1540,40.57,2.16,12,0.05,348.00,6550.00,24650,20241018,-42.72,13050,20250409,8.20,17200,-17.91,20250306,13050,8.20,20250409,24650,-42.72,20241018,13050,8.20,20250409,2.74,Y,032300,500,54 억,,112348,N,N,1190,N,00,N
20250512,090355,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14210,-10,5,-0.07,4277210,301,6.14,14210,14210,14210,18480,9960,14220,14210.00,1.03,0,0,14373,14296,14223,14146,14073,14260,14110,55,4260,500,10230,10,1,10906701,1550,40.83,2.17,12,0.00,348.00,6550.00,24650,20241018,-42.35,13050,20250409,8.89,17200,-17.38,20250306,13050,8.89,20250409,24650,-42.35,20241018,13050,8.89,20250409,2.74,Y,032300,500,54 억,,112348,N,N,1190,N,00,N
20250509,160354,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14220,-30,5,-0.21,69599520,4904,51.06,14250,14300,14150,18520,9980,14250,14192.40,1.05,0,-1829,14463,14356,14193,14086,13923,14410,14140,55,4270,500,10260,10,1,10906701,1551,40.86,2.17,12,0.04,348.00,6550.00,24650,20241018,-42.31,13050,20250409,8.97,17200,-17.33,20250306,13050,8.97,20250409,24650,-42.31,20241018,13050,8.97,20250409,2.76,Y,032300,500,54 억,,114001,N,N,1190,N,00,N
20250509,150354,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14210,-40,5,-0.28,62668030,4416,45.98,14250,14300,14150,18520,9980,14250,14191.13,1.05,0,-1448,14463,14356,14193,14086,13923,14410,14140,55,4270,500,10260,10,1,10906701,1550,40.83,2.17,12,0.04,348.00,6550.00,24650,20241018,-42.35,13050,20250409,8.89,17200,-17.38,20250306,13050,8.89,20250409,24650,-42.35,20241018,13050,8.89,20250409,2.76,Y,032300,500,54 억,,114001,N,N,848,N,00,N
20250509,140353,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14200,-50,5,-0.35,40926460,2885,30.04,14250,14300,14150,18520,9980,14250,14185.95,1.05,0,-1069,14463,14356,14193,14086,13923,14410,14140,55,4270,500,10260,10,1,10906701,1549,40.80,2.17,12,0.03,348.00,6550.00,24650,20241018,-42.39,13050,20250409,8.81,17200,-17.44,20250306,13050,8.81,20250409,24650,-42.39,20241018,13050,8.81,20250409,2.76,Y,032300,500,54 억,,114001,N,N,848,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 20250512 160351 55 60.00 KOSDAQ 제약 N N N Y 60 N 14170 -50 5 -0.35 144478440 10257 209.16 14210 14210 14050 18480 9960 14220 14085.82 1.03 0 130 14373 14296 14223 14146 14073 14260 14110 55 4260 500 10230 10 1 10906701 1545 40.72 2.16 12 0.09 348.00 6550.00 24650 20241018 -42.52 13050 20250409 8.58 17200 -17.62 20250306 13050 8.58 20250409 24650 -42.52 20241018 13050 8.58 20250409 2.74 Y 032300 500 54 억 112348 N N 803 N 00 N
3 20250512 150355 55 60.00 KOSDAQ 제약 N N N Y 60 N 14090 -130 5 -0.91 140491530 9975 203.41 14210 14210 14050 18480 9960 14220 14084.36 1.03 0 90 14373 14296 14223 14146 14073 14260 14110 55 4260 500 10230 10 1 10906701 1537 40.49 2.15 12 0.09 348.00 6550.00 24650 20241018 -42.84 13050 20250409 7.97 17200 -18.08 20250306 13050 7.97 20250409 24650 -42.84 20241018 13050 7.97 20250409 2.74 Y 032300 500 54 억 112348 N N 1190 N 00 N
4 20250512 140354 55 60.00 KOSDAQ 제약 N N N Y 60 N 14080 -140 5 -0.98 134735830 9567 195.09 14210 14210 14050 18480 9960 14220 14083.39 1.03 0 262 14373 14296 14223 14146 14073 14260 14110 55 4260 500 10230 10 1 10906701 1536 40.46 2.15 12 0.09 348.00 6550.00 24650 20241018 -42.88 13050 20250409 7.89 17200 -18.14 20250306 13050 7.89 20250409 24650 -42.88 20241018 13050 7.89 20250409 2.74 Y 032300 500 54 억 112348 N N 1190 N 00 N
5 20250512 130353 55 60.00 KOSDAQ 제약 N N N Y 60 N 14090 -130 5 -0.91 131790750 9358 190.82 14210 14210 14050 18480 9960 14220 14083.22 1.03 0 75 14373 14296 14223 14146 14073 14260 14110 55 4260 500 10230 10 1 10906701 1537 40.49 2.15 12 0.09 348.00 6550.00 24650 20241018 -42.84 13050 20250409 7.97 17200 -18.08 20250306 13050 7.97 20250409 24650 -42.84 20241018 13050 7.97 20250409 2.74 Y 032300 500 54 억 112348 N N 1190 N 00 N
6 20250512 120356 55 60.00 KOSDAQ 제약 N N N Y 60 N 14090 -130 5 -0.91 95203890 6760 137.85 14210 14210 14050 18480 9960 14220 14083.42 1.03 0 138 14373 14296 14223 14146 14073 14260 14110 55 4260 500 10230 10 1 10906701 1537 40.49 2.15 12 0.06 348.00 6550.00 24650 20241018 -42.84 13050 20250409 7.97 17200 -18.08 20250306 13050 7.97 20250409 24650 -42.84 20241018 13050 7.97 20250409 2.74 Y 032300 500 54 억 112348 N N 1190 N 00 N
7 20250512 110355 55 60.00 KOSDAQ 제약 N N N Y 60 N 14070 -150 5 -1.05 79586660 5651 115.23 14210 14210 14050 18480 9960 14220 14083.64 1.03 0 643 14373 14296 14223 14146 14073 14260 14110 55 4260 500 10230 10 1 10906701 1535 40.43 2.15 12 0.05 348.00 6550.00 24650 20241018 -42.92 13050 20250409 7.82 17200 -18.20 20250306 13050 7.82 20250409 24650 -42.92 20241018 13050 7.82 20250409 2.74 Y 032300 500 54 억 112348 N N 1190 N 00 N
8 20250512 100354 55 60.00 KOSDAQ 제약 N N N Y 60 N 14120 -100 5 -0.70 78713090 5589 113.97 14210 14210 14050 18480 9960 14220 14083.57 1.03 0 651 14373 14296 14223 14146 14073 14260 14110 55 4260 500 10230 10 1 10906701 1540 40.57 2.16 12 0.05 348.00 6550.00 24650 20241018 -42.72 13050 20250409 8.20 17200 -17.91 20250306 13050 8.20 20250409 24650 -42.72 20241018 13050 8.20 20250409 2.74 Y 032300 500 54 억 112348 N N 1190 N 00 N
9 20250512 090355 55 60.00 KOSDAQ 제약 N N N Y 60 N 14210 -10 5 -0.07 4277210 301 6.14 14210 14210 14210 18480 9960 14220 14210.00 1.03 0 0 14373 14296 14223 14146 14073 14260 14110 55 4260 500 10230 10 1 10906701 1550 40.83 2.17 12 0.00 348.00 6550.00 24650 20241018 -42.35 13050 20250409 8.89 17200 -17.38 20250306 13050 8.89 20250409 24650 -42.35 20241018 13050 8.89 20250409 2.74 Y 032300 500 54 억 112348 N N 1190 N 00 N
10 20250509 160354 55 60.00 KOSDAQ 제약 N N N Y 60 N 14220 -30 5 -0.21 69599520 4904 51.06 14250 14300 14150 18520 9980 14250 14192.40 1.05 0 -1829 14463 14356 14193 14086 13923 14410 14140 55 4270 500 10260 10 1 10906701 1551 40.86 2.17 12 0.04 348.00 6550.00 24650 20241018 -42.31 13050 20250409 8.97 17200 -17.33 20250306 13050 8.97 20250409 24650 -42.31 20241018 13050 8.97 20250409 2.76 Y 032300 500 54 억 114001 N N 1190 N 00 N
11 20250509 150354 55 60.00 KOSDAQ 제약 N N N Y 60 N 14210 -40 5 -0.28 62668030 4416 45.98 14250 14300 14150 18520 9980 14250 14191.13 1.05 0 -1448 14463 14356 14193 14086 13923 14410 14140 55 4270 500 10260 10 1 10906701 1550 40.83 2.17 12 0.04 348.00 6550.00 24650 20241018 -42.35 13050 20250409 8.89 17200 -17.38 20250306 13050 8.89 20250409 24650 -42.35 20241018 13050 8.89 20250409 2.76 Y 032300 500 54 억 114001 N N 848 N 00 N
12 20250509 140353 55 60.00 KOSDAQ 제약 N N N Y 60 N 14200 -50 5 -0.35 40926460 2885 30.04 14250 14300 14150 18520 9980 14250 14185.95 1.05 0 -1069 14463 14356 14193 14086 13923 14410 14140 55 4270 500 10260 10 1 10906701 1549 40.80 2.17 12 0.03 348.00 6550.00 24650 20241018 -42.39 13050 20250409 8.81 17200 -17.44 20250306 13050 8.81 20250409 24650 -42.39 20241018 13050 8.81 20250409 2.76 Y 032300 500 54 억 114001 N N 848 N 00 N