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
142280/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
20250512,160801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3855,15,2,0.39,235794263,61277,86.38,3820,3885,3805,4990,2690,3840,3848.01,2.25,0,15018,3883,3861,3828,3806,3773,3867,3812,109,1150,500,2380,5,1,21741926,838,23.36,2.01,12,0.28,165.00,1915.00,6950,20240819,-44.53,3090,20241210,24.76,5150,-25.15,20250108,3285,17.35,20250409,6950,-44.53,20240819,3090,24.76,20241210,1.14,Y,142280,500,108 억,,490179,N,N,5111,N,00,N
20250512,150810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3855,15,2,0.39,226226288,58794,82.88,3820,3885,3805,4990,2690,3840,3847.78,2.25,0,15099,3883,3861,3828,3806,3773,3867,3812,109,1150,500,2380,5,1,21741926,838,23.36,2.01,12,0.27,165.00,1915.00,6950,20240819,-44.53,3090,20241210,24.76,5150,-25.15,20250108,3285,17.35,20250409,6950,-44.53,20240819,3090,24.76,20241210,1.14,Y,142280,500,108 억,,490179,N,N,3858,N,00,N
20250512,140808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3865,25,2,0.65,196541880,51071,71.99,3820,3885,3805,4990,2690,3840,3848.40,2.25,0,13614,3883,3861,3828,3806,3773,3867,3812,109,1150,500,2380,5,1,21741926,840,23.42,2.02,12,0.23,165.00,1915.00,6950,20240819,-44.39,3090,20241210,25.08,5150,-24.95,20250108,3285,17.66,20250409,6950,-44.39,20240819,3090,25.08,20241210,1.14,Y,142280,500,108 억,,490179,N,N,3858,N,00,N
20250512,130808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3855,15,2,0.39,162238695,42228,59.53,3820,3885,3805,4990,2690,3840,3841.97,2.25,0,7205,3883,3861,3828,3806,3773,3867,3812,109,1150,500,2380,5,1,21741926,838,23.36,2.01,12,0.19,165.00,1915.00,6950,20240819,-44.53,3090,20241210,24.76,5150,-25.15,20250108,3285,17.35,20250409,6950,-44.53,20240819,3090,24.76,20241210,1.14,Y,142280,500,108 억,,490179,N,N,3858,N,00,N
20250512,120809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3855,15,2,0.39,130034050,33887,47.77,3820,3885,3805,4990,2690,3840,3837.28,2.25,0,6269,3883,3861,3828,3806,3773,3867,3812,109,1150,500,2380,5,1,21741926,838,23.36,2.01,12,0.16,165.00,1915.00,6950,20240819,-44.53,3090,20241210,24.76,5150,-25.15,20250108,3285,17.35,20250409,6950,-44.53,20240819,3090,24.76,20241210,1.14,Y,142280,500,108 억,,490179,N,N,3858,N,00,N
20250512,110808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3860,20,2,0.52,110322845,28789,40.58,3820,3880,3805,4990,2690,3840,3832.12,2.25,0,7990,3883,3861,3828,3806,3773,3867,3812,109,1150,500,2380,5,1,21741926,839,23.39,2.02,12,0.13,165.00,1915.00,6950,20240819,-44.46,3090,20241210,24.92,5150,-25.05,20250108,3285,17.50,20250409,6950,-44.46,20240819,3090,24.92,20241210,1.14,Y,142280,500,108 억,,490179,N,N,3858,N,00,N
20250512,100806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3835,-5,5,-0.13,77853414,20376,28.72,3820,3850,3805,4990,2690,3840,3820.84,2.25,0,4928,3883,3861,3828,3806,3773,3867,3812,109,1150,500,2380,5,1,21741926,834,23.24,2.00,12,0.09,165.00,1915.00,6950,20240819,-44.82,3090,20241210,24.11,5150,-25.53,20250108,3285,16.74,20250409,6950,-44.82,20240819,3090,24.11,20241210,1.14,Y,142280,500,108 억,,490179,N,N,3858,N,00,N
20250512,090808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3815,-25,5,-0.65,4894805,1282,1.81,3820,3835,3805,4990,2690,3840,3818.10,2.25,0,-323,3883,3861,3828,3806,3773,3867,3812,109,1150,500,2380,5,1,21741926,829,23.12,1.99,12,0.01,165.00,1915.00,6950,20240819,-45.11,3090,20241210,23.46,5150,-25.92,20250108,3285,16.13,20250409,6950,-45.11,20240819,3090,23.46,20241210,1.14,Y,142280,500,108 억,,490179,N,N,3858,N,00,N
20250509,160801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3840,0,3,0.00,270901480,70901,142.95,3840,3850,3795,4990,2690,3840,3820.73,2.28,0,-16867,3943,3891,3858,3806,3773,3875,3790,109,1150,500,2380,5,1,21741926,835,23.27,2.01,12,0.33,165.00,1915.00,6950,20240819,-44.75,3090,20241210,24.27,5150,-25.44,20250108,3285,16.89,20250409,6950,-44.75,20240819,3090,24.27,20241210,1.15,Y,142280,500,108 억,,496792,N,N,3858,N,00,N
20250509,150810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3845,5,2,0.13,261633908,68488,138.08,3840,3845,3795,4990,2690,3840,3820.14,2.28,0,-17616,3943,3891,3858,3806,3773,3875,3790,109,1150,500,2380,5,1,21741926,836,23.30,2.01,12,0.32,165.00,1915.00,6950,20240819,-44.68,3090,20241210,24.43,5150,-25.34,20250108,3285,17.05,20250409,6950,-44.68,20240819,3090,24.43,20241210,1.15,Y,142280,500,108 억,,496792,N,N,3956,N,00,N
20250509,140806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3830,-10,5,-0.26,206032753,53930,108.73,3840,3840,3795,4990,2690,3840,3820.37,2.28,0,-21431,3943,3891,3858,3806,3773,3875,3790,109,1150,500,2380,5,1,21741926,833,23.21,2.00,12,0.25,165.00,1915.00,6950,20240819,-44.89,3090,20241210,23.95,5150,-25.63,20250108,3285,16.59,20250409,6950,-44.89,20240819,3090,23.95,20241210,1.15,Y,142280,500,108 억,,496792,N,N,3956,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 160801 57 100.00 KOSDAQ 제약 N N N N N 3855 15 2 0.39 235794263 61277 86.38 3820 3885 3805 4990 2690 3840 3848.01 2.25 0 15018 3883 3861 3828 3806 3773 3867 3812 109 1150 500 2380 5 1 21741926 838 23.36 2.01 12 0.28 165.00 1915.00 6950 20240819 -44.53 3090 20241210 24.76 5150 -25.15 20250108 3285 17.35 20250409 6950 -44.53 20240819 3090 24.76 20241210 1.14 Y 142280 500 108 억 490179 N N 5111 N 00 N
3 20250512 150810 57 100.00 KOSDAQ 제약 N N N N N 3855 15 2 0.39 226226288 58794 82.88 3820 3885 3805 4990 2690 3840 3847.78 2.25 0 15099 3883 3861 3828 3806 3773 3867 3812 109 1150 500 2380 5 1 21741926 838 23.36 2.01 12 0.27 165.00 1915.00 6950 20240819 -44.53 3090 20241210 24.76 5150 -25.15 20250108 3285 17.35 20250409 6950 -44.53 20240819 3090 24.76 20241210 1.14 Y 142280 500 108 억 490179 N N 3858 N 00 N
4 20250512 140808 57 100.00 KOSDAQ 제약 N N N N N 3865 25 2 0.65 196541880 51071 71.99 3820 3885 3805 4990 2690 3840 3848.40 2.25 0 13614 3883 3861 3828 3806 3773 3867 3812 109 1150 500 2380 5 1 21741926 840 23.42 2.02 12 0.23 165.00 1915.00 6950 20240819 -44.39 3090 20241210 25.08 5150 -24.95 20250108 3285 17.66 20250409 6950 -44.39 20240819 3090 25.08 20241210 1.14 Y 142280 500 108 억 490179 N N 3858 N 00 N
5 20250512 130808 57 100.00 KOSDAQ 제약 N N N N N 3855 15 2 0.39 162238695 42228 59.53 3820 3885 3805 4990 2690 3840 3841.97 2.25 0 7205 3883 3861 3828 3806 3773 3867 3812 109 1150 500 2380 5 1 21741926 838 23.36 2.01 12 0.19 165.00 1915.00 6950 20240819 -44.53 3090 20241210 24.76 5150 -25.15 20250108 3285 17.35 20250409 6950 -44.53 20240819 3090 24.76 20241210 1.14 Y 142280 500 108 억 490179 N N 3858 N 00 N
6 20250512 120809 57 100.00 KOSDAQ 제약 N N N N N 3855 15 2 0.39 130034050 33887 47.77 3820 3885 3805 4990 2690 3840 3837.28 2.25 0 6269 3883 3861 3828 3806 3773 3867 3812 109 1150 500 2380 5 1 21741926 838 23.36 2.01 12 0.16 165.00 1915.00 6950 20240819 -44.53 3090 20241210 24.76 5150 -25.15 20250108 3285 17.35 20250409 6950 -44.53 20240819 3090 24.76 20241210 1.14 Y 142280 500 108 억 490179 N N 3858 N 00 N
7 20250512 110808 57 100.00 KOSDAQ 제약 N N N N N 3860 20 2 0.52 110322845 28789 40.58 3820 3880 3805 4990 2690 3840 3832.12 2.25 0 7990 3883 3861 3828 3806 3773 3867 3812 109 1150 500 2380 5 1 21741926 839 23.39 2.02 12 0.13 165.00 1915.00 6950 20240819 -44.46 3090 20241210 24.92 5150 -25.05 20250108 3285 17.50 20250409 6950 -44.46 20240819 3090 24.92 20241210 1.14 Y 142280 500 108 억 490179 N N 3858 N 00 N
8 20250512 100806 57 100.00 KOSDAQ 제약 N N N N N 3835 -5 5 -0.13 77853414 20376 28.72 3820 3850 3805 4990 2690 3840 3820.84 2.25 0 4928 3883 3861 3828 3806 3773 3867 3812 109 1150 500 2380 5 1 21741926 834 23.24 2.00 12 0.09 165.00 1915.00 6950 20240819 -44.82 3090 20241210 24.11 5150 -25.53 20250108 3285 16.74 20250409 6950 -44.82 20240819 3090 24.11 20241210 1.14 Y 142280 500 108 억 490179 N N 3858 N 00 N
9 20250512 090808 57 100.00 KOSDAQ 제약 N N N N N 3815 -25 5 -0.65 4894805 1282 1.81 3820 3835 3805 4990 2690 3840 3818.10 2.25 0 -323 3883 3861 3828 3806 3773 3867 3812 109 1150 500 2380 5 1 21741926 829 23.12 1.99 12 0.01 165.00 1915.00 6950 20240819 -45.11 3090 20241210 23.46 5150 -25.92 20250108 3285 16.13 20250409 6950 -45.11 20240819 3090 23.46 20241210 1.14 Y 142280 500 108 억 490179 N N 3858 N 00 N
10 20250509 160801 57 100.00 KOSDAQ 제약 N N N N N 3840 0 3 0.00 270901480 70901 142.95 3840 3850 3795 4990 2690 3840 3820.73 2.28 0 -16867 3943 3891 3858 3806 3773 3875 3790 109 1150 500 2380 5 1 21741926 835 23.27 2.01 12 0.33 165.00 1915.00 6950 20240819 -44.75 3090 20241210 24.27 5150 -25.44 20250108 3285 16.89 20250409 6950 -44.75 20240819 3090 24.27 20241210 1.15 Y 142280 500 108 억 496792 N N 3858 N 00 N
11 20250509 150810 57 100.00 KOSDAQ 제약 N N N N N 3845 5 2 0.13 261633908 68488 138.08 3840 3845 3795 4990 2690 3840 3820.14 2.28 0 -17616 3943 3891 3858 3806 3773 3875 3790 109 1150 500 2380 5 1 21741926 836 23.30 2.01 12 0.32 165.00 1915.00 6950 20240819 -44.68 3090 20241210 24.43 5150 -25.34 20250108 3285 17.05 20250409 6950 -44.68 20240819 3090 24.43 20241210 1.15 Y 142280 500 108 억 496792 N N 3956 N 00 N
12 20250509 140806 57 100.00 KOSDAQ 제약 N N N N N 3830 -10 5 -0.26 206032753 53930 108.73 3840 3840 3795 4990 2690 3840 3820.37 2.28 0 -21431 3943 3891 3858 3806 3773 3875 3790 109 1150 500 2380 5 1 21741926 833 23.21 2.00 12 0.25 165.00 1915.00 6950 20240819 -44.89 3090 20241210 23.95 5150 -25.63 20250108 3285 16.59 20250409 6950 -44.89 20240819 3090 23.95 20241210 1.15 Y 142280 500 108 억 496792 N N 3956 N 00 N