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
246960/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
20250512,160933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,0,3,0.00,23573920,2894,71.63,8050,8200,8020,10550,5690,8120,8145.79,0.72,0,-188,8666,8392,8216,7942,7766,8305,7855,42,2430,500,5840,10,1,8479375,689,-15.86,3.82,12,0.03,-512.00,2128.00,11850,20240529,-31.48,7530,20250408,7.84,10450,-22.30,20250205,7530,7.84,20250408,11850,-31.48,20240529,7530,7.84,20250408,0.26,Y,246960,500,42 억,,60876,N,N,0,N,00,N
20250512,150943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8140,20,2,0.25,20381990,2503,61.96,8050,8200,8020,10550,5690,8120,8143.02,0.72,0,-177,8666,8392,8216,7942,7766,8305,7855,42,2430,500,5840,10,1,8479375,690,-15.90,3.83,12,0.03,-512.00,2128.00,11850,20240529,-31.31,7530,20250408,8.10,10450,-22.11,20250205,7530,8.10,20250408,11850,-31.31,20240529,7530,8.10,20250408,0.26,Y,246960,500,42 억,,60876,N,N,0,N,00,N
20250512,140941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8160,40,2,0.49,13324080,1631,40.37,8050,8200,8020,10550,5690,8120,8169.27,0.72,0,-174,8666,8392,8216,7942,7766,8305,7855,42,2430,500,5840,10,1,8479375,692,-15.94,3.83,12,0.02,-512.00,2128.00,11850,20240529,-31.14,7530,20250408,8.37,10450,-21.91,20250205,7530,8.37,20250408,11850,-31.14,20240529,7530,8.37,20250408,0.26,Y,246960,500,42 억,,60876,N,N,0,N,00,N
20250512,130942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8140,20,2,0.25,12396640,1517,37.55,8050,8200,8020,10550,5690,8120,8171.81,0.72,0,-146,8666,8392,8216,7942,7766,8305,7855,42,2430,500,5840,10,1,8479375,690,-15.90,3.83,12,0.02,-512.00,2128.00,11850,20240529,-31.31,7530,20250408,8.10,10450,-22.11,20250205,7530,8.10,20250408,11850,-31.31,20240529,7530,8.10,20250408,0.26,Y,246960,500,42 억,,60876,N,N,0,N,00,N
20250512,120941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8140,20,2,0.25,12355940,1512,37.43,8050,8200,8020,10550,5690,8120,8171.92,0.72,0,-141,8666,8392,8216,7942,7766,8305,7855,42,2430,500,5840,10,1,8479375,690,-15.90,3.83,12,0.02,-512.00,2128.00,11850,20240529,-31.31,7530,20250408,8.10,10450,-22.11,20250205,7530,8.10,20250408,11850,-31.31,20240529,7530,8.10,20250408,0.26,Y,246960,500,42 억,,60876,N,N,0,N,00,N
20250512,110940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8190,70,2,0.86,1624200,202,5.00,8050,8190,8020,10550,5690,8120,8040.59,0.72,0,-27,8666,8392,8216,7942,7766,8305,7855,42,2430,500,5840,10,1,8479375,694,-16.00,3.85,12,0.00,-512.00,2128.00,11850,20240529,-30.89,7530,20250408,8.76,10450,-21.63,20250205,7530,8.76,20250408,11850,-30.89,20240529,7530,8.76,20250408,0.26,Y,246960,500,42 억,,60876,N,N,0,N,00,N
20250512,100939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8070,-50,5,-0.62,1357140,169,4.18,8050,8070,8020,10550,5690,8120,8030.41,0.72,0,-17,8666,8392,8216,7942,7766,8305,7855,42,2430,500,5840,10,1,8479375,684,-15.76,3.79,12,0.00,-512.00,2128.00,11850,20240529,-31.90,7530,20250408,7.17,10450,-22.78,20250205,7530,7.17,20250408,11850,-31.90,20240529,7530,7.17,20250408,0.26,Y,246960,500,42 억,,60876,N,N,0,N,00,N
20250512,090941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,0,3,0.00,0,0,0.00,0,0,0,10550,5690,8120,0.00,0.72,0,0,8666,8392,8216,7942,7766,8305,7855,42,2430,500,5840,10,1,8479375,689,-15.86,3.82,12,0.00,-512.00,2128.00,11850,20240529,-31.48,7530,20250408,7.84,10450,-22.30,20250205,7530,7.84,20250408,11850,-31.48,20240529,7530,7.84,20250408,0.26,Y,246960,500,42 억,,60876,N,N,0,N,00,N
20250509,160932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,-10,5,-0.12,32909970,4040,369.62,8490,8490,8040,10560,5700,8130,8146.03,0.72,0,-177,8316,8222,8146,8052,7976,8185,8015,42,2430,500,5850,10,1,8479375,689,-15.86,3.82,12,0.05,-512.00,2128.00,11850,20240529,-31.48,7530,20250408,7.84,10450,-22.30,20250205,7530,7.84,20250408,11850,-31.48,20240529,7530,7.84,20250408,0.39,Y,246960,500,42 억,,61053,N,N,0,N,00,N
20250509,150943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8130,0,3,0.00,32414600,3979,364.04,8490,8490,8040,10560,5700,8130,8146.42,0.72,0,-175,8316,8222,8146,8052,7976,8185,8015,42,2430,500,5850,10,1,8479375,689,-15.88,3.82,12,0.05,-512.00,2128.00,11850,20240529,-31.39,7530,20250408,7.97,10450,-22.20,20250205,7530,7.97,20250408,11850,-31.39,20240529,7530,7.97,20250408,0.39,Y,246960,500,42 억,,61053,N,N,0,N,00,N
20250509,140939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,-10,5,-0.12,3263540,403,36.87,8490,8490,8040,10560,5700,8130,8098.11,0.72,0,-187,8316,8222,8146,8052,7976,8185,8015,42,2430,500,5850,10,1,8479375,689,-15.86,3.82,12,0.00,-512.00,2128.00,11850,20240529,-31.48,7530,20250408,7.84,10450,-22.30,20250205,7530,7.84,20250408,11850,-31.48,20240529,7530,7.84,20250408,0.39,Y,246960,500,42 억,,61053,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 20250512 160933 57 100.00 KOSDAQ 제약 N N N N N 8120 0 3 0.00 23573920 2894 71.63 8050 8200 8020 10550 5690 8120 8145.79 0.72 0 -188 8666 8392 8216 7942 7766 8305 7855 42 2430 500 5840 10 1 8479375 689 -15.86 3.82 12 0.03 -512.00 2128.00 11850 20240529 -31.48 7530 20250408 7.84 10450 -22.30 20250205 7530 7.84 20250408 11850 -31.48 20240529 7530 7.84 20250408 0.26 Y 246960 500 42 억 60876 N N 0 N 00 N
3 20250512 150943 57 100.00 KOSDAQ 제약 N N N N N 8140 20 2 0.25 20381990 2503 61.96 8050 8200 8020 10550 5690 8120 8143.02 0.72 0 -177 8666 8392 8216 7942 7766 8305 7855 42 2430 500 5840 10 1 8479375 690 -15.90 3.83 12 0.03 -512.00 2128.00 11850 20240529 -31.31 7530 20250408 8.10 10450 -22.11 20250205 7530 8.10 20250408 11850 -31.31 20240529 7530 8.10 20250408 0.26 Y 246960 500 42 억 60876 N N 0 N 00 N
4 20250512 140941 57 100.00 KOSDAQ 제약 N N N N N 8160 40 2 0.49 13324080 1631 40.37 8050 8200 8020 10550 5690 8120 8169.27 0.72 0 -174 8666 8392 8216 7942 7766 8305 7855 42 2430 500 5840 10 1 8479375 692 -15.94 3.83 12 0.02 -512.00 2128.00 11850 20240529 -31.14 7530 20250408 8.37 10450 -21.91 20250205 7530 8.37 20250408 11850 -31.14 20240529 7530 8.37 20250408 0.26 Y 246960 500 42 억 60876 N N 0 N 00 N
5 20250512 130942 57 100.00 KOSDAQ 제약 N N N N N 8140 20 2 0.25 12396640 1517 37.55 8050 8200 8020 10550 5690 8120 8171.81 0.72 0 -146 8666 8392 8216 7942 7766 8305 7855 42 2430 500 5840 10 1 8479375 690 -15.90 3.83 12 0.02 -512.00 2128.00 11850 20240529 -31.31 7530 20250408 8.10 10450 -22.11 20250205 7530 8.10 20250408 11850 -31.31 20240529 7530 8.10 20250408 0.26 Y 246960 500 42 억 60876 N N 0 N 00 N
6 20250512 120941 57 100.00 KOSDAQ 제약 N N N N N 8140 20 2 0.25 12355940 1512 37.43 8050 8200 8020 10550 5690 8120 8171.92 0.72 0 -141 8666 8392 8216 7942 7766 8305 7855 42 2430 500 5840 10 1 8479375 690 -15.90 3.83 12 0.02 -512.00 2128.00 11850 20240529 -31.31 7530 20250408 8.10 10450 -22.11 20250205 7530 8.10 20250408 11850 -31.31 20240529 7530 8.10 20250408 0.26 Y 246960 500 42 억 60876 N N 0 N 00 N
7 20250512 110940 57 100.00 KOSDAQ 제약 N N N N N 8190 70 2 0.86 1624200 202 5.00 8050 8190 8020 10550 5690 8120 8040.59 0.72 0 -27 8666 8392 8216 7942 7766 8305 7855 42 2430 500 5840 10 1 8479375 694 -16.00 3.85 12 0.00 -512.00 2128.00 11850 20240529 -30.89 7530 20250408 8.76 10450 -21.63 20250205 7530 8.76 20250408 11850 -30.89 20240529 7530 8.76 20250408 0.26 Y 246960 500 42 억 60876 N N 0 N 00 N
8 20250512 100939 57 100.00 KOSDAQ 제약 N N N N N 8070 -50 5 -0.62 1357140 169 4.18 8050 8070 8020 10550 5690 8120 8030.41 0.72 0 -17 8666 8392 8216 7942 7766 8305 7855 42 2430 500 5840 10 1 8479375 684 -15.76 3.79 12 0.00 -512.00 2128.00 11850 20240529 -31.90 7530 20250408 7.17 10450 -22.78 20250205 7530 7.17 20250408 11850 -31.90 20240529 7530 7.17 20250408 0.26 Y 246960 500 42 억 60876 N N 0 N 00 N
9 20250512 090941 57 100.00 KOSDAQ 제약 N N N N N 8120 0 3 0.00 0 0 0.00 0 0 0 10550 5690 8120 0.00 0.72 0 0 8666 8392 8216 7942 7766 8305 7855 42 2430 500 5840 10 1 8479375 689 -15.86 3.82 12 0.00 -512.00 2128.00 11850 20240529 -31.48 7530 20250408 7.84 10450 -22.30 20250205 7530 7.84 20250408 11850 -31.48 20240529 7530 7.84 20250408 0.26 Y 246960 500 42 억 60876 N N 0 N 00 N
10 20250509 160932 57 100.00 KOSDAQ 제약 N N N N N 8120 -10 5 -0.12 32909970 4040 369.62 8490 8490 8040 10560 5700 8130 8146.03 0.72 0 -177 8316 8222 8146 8052 7976 8185 8015 42 2430 500 5850 10 1 8479375 689 -15.86 3.82 12 0.05 -512.00 2128.00 11850 20240529 -31.48 7530 20250408 7.84 10450 -22.30 20250205 7530 7.84 20250408 11850 -31.48 20240529 7530 7.84 20250408 0.39 Y 246960 500 42 억 61053 N N 0 N 00 N
11 20250509 150943 57 100.00 KOSDAQ 제약 N N N N N 8130 0 3 0.00 32414600 3979 364.04 8490 8490 8040 10560 5700 8130 8146.42 0.72 0 -175 8316 8222 8146 8052 7976 8185 8015 42 2430 500 5850 10 1 8479375 689 -15.88 3.82 12 0.05 -512.00 2128.00 11850 20240529 -31.39 7530 20250408 7.97 10450 -22.20 20250205 7530 7.97 20250408 11850 -31.39 20240529 7530 7.97 20250408 0.39 Y 246960 500 42 억 61053 N N 0 N 00 N
12 20250509 140939 57 100.00 KOSDAQ 제약 N N N N N 8120 -10 5 -0.12 3263540 403 36.87 8490 8490 8040 10560 5700 8130 8098.11 0.72 0 -187 8316 8222 8146 8052 7976 8185 8015 42 2430 500 5850 10 1 8479375 689 -15.86 3.82 12 0.00 -512.00 2128.00 11850 20240529 -31.48 7530 20250408 7.84 10450 -22.30 20250205 7530 7.84 20250408 11850 -31.48 20240529 7530 7.84 20250408 0.39 Y 246960 500 42 억 61053 N N 0 N 00 N