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
314130/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
20250512,161030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2540,-20,5,-0.78,230874960,90394,50.38,2560,2585,2530,3325,1795,2560,2554.10,2.28,0,-2732,2696,2627,2566,2497,2436,2597,2467,155,765,500,1790,5,1,31085515,790,-4.41,1.73,12,0.29,-576.00,1472.00,7335,20240604,-65.37,2170,20250331,17.05,3230,-21.36,20250425,2170,17.05,20250331,14670,-82.69,20240604,2170,17.05,20250331,0.64,Y,314130,500,155 억,,710133,N,N,18756,N,00,N
20250512,151041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2545,-15,5,-0.59,225855975,88422,49.28,2560,2585,2530,3325,1795,2560,2554.30,2.28,0,-2109,2696,2627,2566,2497,2436,2597,2467,155,765,500,1790,5,1,31085515,791,-4.42,1.73,12,0.28,-576.00,1472.00,7335,20240604,-65.30,2170,20250331,17.28,3230,-21.21,20250425,2170,17.28,20250331,14670,-82.65,20240604,2170,17.28,20250331,0.64,Y,314130,500,155 억,,710133,N,N,27326,N,00,N
20250512,141040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2545,-15,5,-0.59,198978940,77873,43.40,2560,2585,2530,3325,1795,2560,2555.17,2.28,0,758,2696,2627,2566,2497,2436,2597,2467,155,765,500,1790,5,1,31085515,791,-4.42,1.73,12,0.25,-576.00,1472.00,7335,20240604,-65.30,2170,20250331,17.28,3230,-21.21,20250425,2170,17.28,20250331,14670,-82.65,20240604,2170,17.28,20250331,0.64,Y,314130,500,155 억,,710133,N,N,27326,N,00,N
20250512,131040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2565,5,2,0.20,155987835,61007,34.00,2560,2585,2535,3325,1795,2560,2556.88,2.28,0,-1813,2696,2627,2566,2497,2436,2597,2467,155,765,500,1790,5,1,31085515,797,-4.45,1.74,12,0.20,-576.00,1472.00,7335,20240604,-65.03,2170,20250331,18.20,3230,-20.59,20250425,2170,18.20,20250331,14670,-82.52,20240604,2170,18.20,20250331,0.64,Y,314130,500,155 억,,710133,N,N,27326,N,00,N
20250512,121040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2570,10,2,0.39,149000460,58285,32.49,2560,2585,2535,3325,1795,2560,2556.41,2.28,0,-1678,2696,2627,2566,2497,2436,2597,2467,155,765,500,1790,5,1,31085515,799,-4.46,1.75,12,0.19,-576.00,1472.00,7335,20240604,-64.96,2170,20250331,18.43,3230,-20.43,20250425,2170,18.43,20250331,14670,-82.48,20240604,2170,18.43,20250331,0.64,Y,314130,500,155 억,,710133,N,N,27326,N,00,N
20250512,111039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2565,5,2,0.20,105633920,41410,23.08,2560,2585,2535,3325,1795,2560,2550.93,2.28,0,1698,2696,2627,2566,2497,2436,2597,2467,155,765,500,1790,5,1,31085515,797,-4.45,1.74,12,0.13,-576.00,1472.00,7335,20240604,-65.03,2170,20250331,18.20,3230,-20.59,20250425,2170,18.20,20250331,14670,-82.52,20240604,2170,18.20,20250331,0.64,Y,314130,500,155 억,,710133,N,N,27326,N,00,N
20250512,101036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2555,-5,5,-0.20,77755760,30493,17.00,2560,2585,2535,3325,1795,2560,2549.95,2.28,0,7030,2696,2627,2566,2497,2436,2597,2467,155,765,500,1790,5,1,31085515,794,-4.44,1.74,12,0.10,-576.00,1472.00,7335,20240604,-65.17,2170,20250331,17.74,3230,-20.90,20250425,2170,17.74,20250331,14670,-82.58,20240604,2170,17.74,20250331,0.64,Y,314130,500,155 억,,710133,N,N,27326,N,00,N
20250512,091039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2540,-20,5,-0.78,9935150,3897,2.17,2560,2585,2535,3325,1795,2560,2549.44,2.28,0,-637,2696,2627,2566,2497,2436,2597,2467,155,765,500,1790,5,1,31085515,790,-4.41,1.73,12,0.01,-576.00,1472.00,7335,20240604,-65.37,2170,20250331,17.05,3230,-21.36,20250425,2170,17.05,20250331,14670,-82.69,20240604,2170,17.05,20250331,0.64,Y,314130,500,155 억,,710133,N,N,27326,N,00,N
20250509,161031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2560,-75,5,-2.85,452744435,178449,298.61,2635,2635,2505,3425,1845,2635,2537.11,2.31,0,11377,2705,2670,2635,2600,2565,2652,2582,155,790,500,1840,5,1,31085515,796,-4.44,1.74,12,0.57,-576.00,1472.00,7335,20240604,-65.10,2170,20250331,17.97,3230,-20.74,20250425,2170,17.97,20250331,14670,-82.55,20240604,2170,17.97,20250331,0.64,Y,314130,500,155 억,,717222,N,N,27326,N,00,N
20250509,151042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2555,-80,5,-3.04,444064210,175040,292.90,2635,2635,2505,3425,1845,2635,2536.93,2.31,0,9522,2705,2670,2635,2600,2565,2652,2582,155,790,500,1840,5,1,31085515,794,-4.44,1.74,12,0.56,-576.00,1472.00,7335,20240604,-65.17,2170,20250331,17.74,3230,-20.90,20250425,2170,17.74,20250331,14670,-82.58,20240604,2170,17.74,20250331,0.64,Y,314130,500,155 억,,717222,N,N,11184,N,00,N
20250509,141038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2520,-115,5,-4.36,380106010,149820,250.70,2635,2635,2505,3425,1845,2635,2537.08,2.31,0,9518,2705,2670,2635,2600,2565,2652,2582,155,790,500,1840,5,1,31085515,783,-4.38,1.71,12,0.48,-576.00,1472.00,7335,20240604,-65.64,2170,20250331,16.13,3230,-21.98,20250425,2170,16.13,20250331,14670,-82.82,20240604,2170,16.13,20250331,0.64,Y,314130,500,155 억,,717222,N,N,11184,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 161030 57 100.00 KOSDAQ 제약 N N N N N 2540 -20 5 -0.78 230874960 90394 50.38 2560 2585 2530 3325 1795 2560 2554.10 2.28 0 -2732 2696 2627 2566 2497 2436 2597 2467 155 765 500 1790 5 1 31085515 790 -4.41 1.73 12 0.29 -576.00 1472.00 7335 20240604 -65.37 2170 20250331 17.05 3230 -21.36 20250425 2170 17.05 20250331 14670 -82.69 20240604 2170 17.05 20250331 0.64 Y 314130 500 155 억 710133 N N 18756 N 00 N
3 20250512 151041 57 100.00 KOSDAQ 제약 N N N N N 2545 -15 5 -0.59 225855975 88422 49.28 2560 2585 2530 3325 1795 2560 2554.30 2.28 0 -2109 2696 2627 2566 2497 2436 2597 2467 155 765 500 1790 5 1 31085515 791 -4.42 1.73 12 0.28 -576.00 1472.00 7335 20240604 -65.30 2170 20250331 17.28 3230 -21.21 20250425 2170 17.28 20250331 14670 -82.65 20240604 2170 17.28 20250331 0.64 Y 314130 500 155 억 710133 N N 27326 N 00 N
4 20250512 141040 57 100.00 KOSDAQ 제약 N N N N N 2545 -15 5 -0.59 198978940 77873 43.40 2560 2585 2530 3325 1795 2560 2555.17 2.28 0 758 2696 2627 2566 2497 2436 2597 2467 155 765 500 1790 5 1 31085515 791 -4.42 1.73 12 0.25 -576.00 1472.00 7335 20240604 -65.30 2170 20250331 17.28 3230 -21.21 20250425 2170 17.28 20250331 14670 -82.65 20240604 2170 17.28 20250331 0.64 Y 314130 500 155 억 710133 N N 27326 N 00 N
5 20250512 131040 57 100.00 KOSDAQ 제약 N N N N N 2565 5 2 0.20 155987835 61007 34.00 2560 2585 2535 3325 1795 2560 2556.88 2.28 0 -1813 2696 2627 2566 2497 2436 2597 2467 155 765 500 1790 5 1 31085515 797 -4.45 1.74 12 0.20 -576.00 1472.00 7335 20240604 -65.03 2170 20250331 18.20 3230 -20.59 20250425 2170 18.20 20250331 14670 -82.52 20240604 2170 18.20 20250331 0.64 Y 314130 500 155 억 710133 N N 27326 N 00 N
6 20250512 121040 57 100.00 KOSDAQ 제약 N N N N N 2570 10 2 0.39 149000460 58285 32.49 2560 2585 2535 3325 1795 2560 2556.41 2.28 0 -1678 2696 2627 2566 2497 2436 2597 2467 155 765 500 1790 5 1 31085515 799 -4.46 1.75 12 0.19 -576.00 1472.00 7335 20240604 -64.96 2170 20250331 18.43 3230 -20.43 20250425 2170 18.43 20250331 14670 -82.48 20240604 2170 18.43 20250331 0.64 Y 314130 500 155 억 710133 N N 27326 N 00 N
7 20250512 111039 57 100.00 KOSDAQ 제약 N N N N N 2565 5 2 0.20 105633920 41410 23.08 2560 2585 2535 3325 1795 2560 2550.93 2.28 0 1698 2696 2627 2566 2497 2436 2597 2467 155 765 500 1790 5 1 31085515 797 -4.45 1.74 12 0.13 -576.00 1472.00 7335 20240604 -65.03 2170 20250331 18.20 3230 -20.59 20250425 2170 18.20 20250331 14670 -82.52 20240604 2170 18.20 20250331 0.64 Y 314130 500 155 억 710133 N N 27326 N 00 N
8 20250512 101036 57 100.00 KOSDAQ 제약 N N N N N 2555 -5 5 -0.20 77755760 30493 17.00 2560 2585 2535 3325 1795 2560 2549.95 2.28 0 7030 2696 2627 2566 2497 2436 2597 2467 155 765 500 1790 5 1 31085515 794 -4.44 1.74 12 0.10 -576.00 1472.00 7335 20240604 -65.17 2170 20250331 17.74 3230 -20.90 20250425 2170 17.74 20250331 14670 -82.58 20240604 2170 17.74 20250331 0.64 Y 314130 500 155 억 710133 N N 27326 N 00 N
9 20250512 091039 57 100.00 KOSDAQ 제약 N N N N N 2540 -20 5 -0.78 9935150 3897 2.17 2560 2585 2535 3325 1795 2560 2549.44 2.28 0 -637 2696 2627 2566 2497 2436 2597 2467 155 765 500 1790 5 1 31085515 790 -4.41 1.73 12 0.01 -576.00 1472.00 7335 20240604 -65.37 2170 20250331 17.05 3230 -21.36 20250425 2170 17.05 20250331 14670 -82.69 20240604 2170 17.05 20250331 0.64 Y 314130 500 155 억 710133 N N 27326 N 00 N
10 20250509 161031 57 100.00 KOSDAQ 제약 N N N N N 2560 -75 5 -2.85 452744435 178449 298.61 2635 2635 2505 3425 1845 2635 2537.11 2.31 0 11377 2705 2670 2635 2600 2565 2652 2582 155 790 500 1840 5 1 31085515 796 -4.44 1.74 12 0.57 -576.00 1472.00 7335 20240604 -65.10 2170 20250331 17.97 3230 -20.74 20250425 2170 17.97 20250331 14670 -82.55 20240604 2170 17.97 20250331 0.64 Y 314130 500 155 억 717222 N N 27326 N 00 N
11 20250509 151042 57 100.00 KOSDAQ 제약 N N N N N 2555 -80 5 -3.04 444064210 175040 292.90 2635 2635 2505 3425 1845 2635 2536.93 2.31 0 9522 2705 2670 2635 2600 2565 2652 2582 155 790 500 1840 5 1 31085515 794 -4.44 1.74 12 0.56 -576.00 1472.00 7335 20240604 -65.17 2170 20250331 17.74 3230 -20.90 20250425 2170 17.74 20250331 14670 -82.58 20240604 2170 17.74 20250331 0.64 Y 314130 500 155 억 717222 N N 11184 N 00 N
12 20250509 141038 57 100.00 KOSDAQ 제약 N N N N N 2520 -115 5 -4.36 380106010 149820 250.70 2635 2635 2505 3425 1845 2635 2537.08 2.31 0 9518 2705 2670 2635 2600 2565 2652 2582 155 790 500 1840 5 1 31085515 783 -4.38 1.71 12 0.48 -576.00 1472.00 7335 20240604 -65.64 2170 20250331 16.13 3230 -21.98 20250425 2170 16.13 20250331 14670 -82.82 20240604 2170 16.13 20250331 0.64 Y 314130 500 155 억 717222 N N 11184 N 00 N