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
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
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
20250512,131035,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3125,-30,5,-0.95,52168060,16730,108.86,3160,3160,3105,4100,2210,3155,3118.23,0.69,0,2637,3238,3196,3163,3121,3088,3180,3105,50,945,100,2270,5,1,49966130,1561,89.29,1.57,12,0.03,35.00,1985.00,6290,20240508,-50.32,2780,20250409,12.41,3945,-20.79,20250117,2780,12.41,20250409,5930,-47.30,20240703,2780,12.41,20250409,1.48,Y,307750,100,49 억,,346627,N,N,536,N,00,N
20250512,121035,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3140,-15,5,-0.48,50303010,16132,104.97,3160,3160,3105,4100,2210,3155,3118.21,0.69,0,2649,3238,3196,3163,3121,3088,3180,3105,50,945,100,2270,5,1,49966130,1569,89.71,1.58,12,0.03,35.00,1985.00,6290,20240508,-50.08,2780,20250409,12.95,3945,-20.41,20250117,2780,12.95,20250409,5930,-47.05,20240703,2780,12.95,20250409,1.48,Y,307750,100,49 억,,346627,N,N,536,N,00,N
20250512,111034,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3115,-40,5,-1.27,45507410,14597,94.98,3160,3160,3105,4100,2210,3155,3117.59,0.69,0,2895,3238,3196,3163,3121,3088,3180,3105,50,945,100,2270,5,1,49966130,1556,89.00,1.57,12,0.03,35.00,1985.00,6290,20240508,-50.48,2780,20250409,12.05,3945,-21.04,20250117,2780,12.05,20250409,5930,-47.47,20240703,2780,12.05,20250409,1.48,Y,307750,100,49 억,,346627,N,N,536,N,00,N
20250512,101031,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3125,-30,5,-0.95,35562930,11402,74.19,3160,3160,3105,4100,2210,3155,3119.01,0.69,0,3392,3238,3196,3163,3121,3088,3180,3105,50,945,100,2270,5,1,49966130,1561,89.29,1.57,12,0.02,35.00,1985.00,6290,20240508,-50.32,2780,20250409,12.41,3945,-20.79,20250117,2780,12.41,20250409,5930,-47.30,20240703,2780,12.41,20250409,1.48,Y,307750,100,49 억,,346627,N,N,536,N,00,N
20250512,091034,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3135,-20,5,-0.63,2798020,890,5.79,3160,3160,3135,4100,2210,3155,3143.84,0.69,0,-499,3238,3196,3163,3121,3088,3180,3105,50,945,100,2270,5,1,49966130,1566,89.57,1.58,12,0.00,35.00,1985.00,6290,20240508,-50.16,2780,20250409,12.77,3945,-20.53,20250117,2780,12.77,20250409,5930,-47.13,20240703,2780,12.77,20250409,1.48,Y,307750,100,49 억,,346627,N,N,536,N,00,N
20250509,161025,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3155,-40,5,-1.25,48405630,15368,113.66,3205,3205,3130,4150,2240,3195,3149.77,0.71,0,-4597,3241,3217,3186,3162,3131,3230,3175,50,955,100,2300,5,1,49966130,1576,90.14,1.59,12,0.03,35.00,1985.00,6290,20240508,-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,,352886,N,N,536,N,00,N
20250509,151036,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3145,-50,5,-1.56,45682060,14504,107.27,3205,3205,3130,4150,2240,3195,3149.62,0.71,0,-4230,3241,3217,3186,3162,3131,3230,3175,50,955,100,2300,5,1,49966130,1571,89.86,1.58,12,0.03,35.00,1985.00,6290,20240508,-50.00,2780,20250409,13.13,3945,-20.28,20250117,2780,13.13,20250409,5930,-46.96,20240703,2780,13.13,20250409,1.48,Y,307750,100,49 억,,352886,N,N,158,N,00,N
20250509,141032,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3155,-40,5,-1.25,40466320,12841,94.97,3205,3205,3130,4150,2240,3195,3151.34,0.71,0,-4226,3241,3217,3186,3162,3131,3230,3175,50,955,100,2300,5,1,49966130,1576,90.14,1.59,12,0.03,35.00,1985.00,6290,20240508,-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,,352886,N,N,158,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 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
3 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
4 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
5 20250512 131035 55 60.00 KOSDAQ 제약 N N N Y 60 N 3125 -30 5 -0.95 52168060 16730 108.86 3160 3160 3105 4100 2210 3155 3118.23 0.69 0 2637 3238 3196 3163 3121 3088 3180 3105 50 945 100 2270 5 1 49966130 1561 89.29 1.57 12 0.03 35.00 1985.00 6290 20240508 -50.32 2780 20250409 12.41 3945 -20.79 20250117 2780 12.41 20250409 5930 -47.30 20240703 2780 12.41 20250409 1.48 Y 307750 100 49 억 346627 N N 536 N 00 N
6 20250512 121035 55 60.00 KOSDAQ 제약 N N N Y 60 N 3140 -15 5 -0.48 50303010 16132 104.97 3160 3160 3105 4100 2210 3155 3118.21 0.69 0 2649 3238 3196 3163 3121 3088 3180 3105 50 945 100 2270 5 1 49966130 1569 89.71 1.58 12 0.03 35.00 1985.00 6290 20240508 -50.08 2780 20250409 12.95 3945 -20.41 20250117 2780 12.95 20250409 5930 -47.05 20240703 2780 12.95 20250409 1.48 Y 307750 100 49 억 346627 N N 536 N 00 N
7 20250512 111034 55 60.00 KOSDAQ 제약 N N N Y 60 N 3115 -40 5 -1.27 45507410 14597 94.98 3160 3160 3105 4100 2210 3155 3117.59 0.69 0 2895 3238 3196 3163 3121 3088 3180 3105 50 945 100 2270 5 1 49966130 1556 89.00 1.57 12 0.03 35.00 1985.00 6290 20240508 -50.48 2780 20250409 12.05 3945 -21.04 20250117 2780 12.05 20250409 5930 -47.47 20240703 2780 12.05 20250409 1.48 Y 307750 100 49 억 346627 N N 536 N 00 N
8 20250512 101031 55 60.00 KOSDAQ 제약 N N N Y 60 N 3125 -30 5 -0.95 35562930 11402 74.19 3160 3160 3105 4100 2210 3155 3119.01 0.69 0 3392 3238 3196 3163 3121 3088 3180 3105 50 945 100 2270 5 1 49966130 1561 89.29 1.57 12 0.02 35.00 1985.00 6290 20240508 -50.32 2780 20250409 12.41 3945 -20.79 20250117 2780 12.41 20250409 5930 -47.30 20240703 2780 12.41 20250409 1.48 Y 307750 100 49 억 346627 N N 536 N 00 N
9 20250512 091034 55 60.00 KOSDAQ 제약 N N N Y 60 N 3135 -20 5 -0.63 2798020 890 5.79 3160 3160 3135 4100 2210 3155 3143.84 0.69 0 -499 3238 3196 3163 3121 3088 3180 3105 50 945 100 2270 5 1 49966130 1566 89.57 1.58 12 0.00 35.00 1985.00 6290 20240508 -50.16 2780 20250409 12.77 3945 -20.53 20250117 2780 12.77 20250409 5930 -47.13 20240703 2780 12.77 20250409 1.48 Y 307750 100 49 억 346627 N N 536 N 00 N
10 20250509 161025 55 60.00 KOSDAQ 제약 N N N Y 60 N 3155 -40 5 -1.25 48405630 15368 113.66 3205 3205 3130 4150 2240 3195 3149.77 0.71 0 -4597 3241 3217 3186 3162 3131 3230 3175 50 955 100 2300 5 1 49966130 1576 90.14 1.59 12 0.03 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 352886 N N 536 N 00 N
11 20250509 151036 55 60.00 KOSDAQ 제약 N N N Y 60 N 3145 -50 5 -1.56 45682060 14504 107.27 3205 3205 3130 4150 2240 3195 3149.62 0.71 0 -4230 3241 3217 3186 3162 3131 3230 3175 50 955 100 2300 5 1 49966130 1571 89.86 1.58 12 0.03 35.00 1985.00 6290 20240508 -50.00 2780 20250409 13.13 3945 -20.28 20250117 2780 13.13 20250409 5930 -46.96 20240703 2780 13.13 20250409 1.48 Y 307750 100 49 억 352886 N N 158 N 00 N
12 20250509 141032 55 60.00 KOSDAQ 제약 N N N Y 60 N 3155 -40 5 -1.25 40466320 12841 94.97 3205 3205 3130 4150 2240 3195 3151.34 0.71 0 -4226 3241 3217 3186 3162 3131 3230 3175 50 955 100 2300 5 1 49966130 1576 90.14 1.59 12 0.03 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 352886 N N 158 N 00 N