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
373110/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
20250512,161114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3830,-45,5,-1.16,154411496,40142,148.25,3875,3980,3795,5030,2715,3875,3846.67,2.87,0,3273,4005,3940,3890,3825,3775,3915,3800,55,1155,500,2400,5,1,10938462,419,-4.01,4.59,12,0.37,-954.00,835.00,12900,20240715,-70.31,3220,20250407,18.94,5570,-31.24,20250221,3220,18.94,20250407,12900,-70.31,20240715,3220,18.94,20250407,0.35,Y,373110,500,54 억,,314193,N,N,23,N,00,N
20250512,151127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3835,-40,5,-1.03,149922351,38971,143.93,3875,3980,3795,5030,2715,3875,3847.02,2.87,0,3130,4005,3940,3890,3825,3775,3915,3800,55,1155,500,2400,5,1,10938462,419,-4.02,4.59,12,0.36,-954.00,835.00,12900,20240715,-70.27,3220,20250407,19.10,5570,-31.15,20250221,3220,19.10,20250407,12900,-70.27,20240715,3220,19.10,20250407,0.35,Y,373110,500,54 억,,314193,N,N,23,N,00,N
20250512,141125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3850,-25,5,-0.65,133360771,34651,127.97,3875,3980,3795,5030,2715,3875,3848.68,2.87,0,909,4005,3940,3890,3825,3775,3915,3800,55,1155,500,2400,5,1,10938462,421,-4.04,4.61,12,0.32,-954.00,835.00,12900,20240715,-70.16,3220,20250407,19.57,5570,-30.88,20250221,3220,19.57,20250407,12900,-70.16,20240715,3220,19.57,20250407,0.35,Y,373110,500,54 억,,314193,N,N,23,N,00,N
20250512,131124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3845,-30,5,-0.77,104168001,27043,99.87,3875,3980,3795,5030,2715,3875,3851.94,2.87,0,270,4005,3940,3890,3825,3775,3915,3800,55,1155,500,2400,5,1,10938462,421,-4.03,4.60,12,0.25,-954.00,835.00,12900,20240715,-70.19,3220,20250407,19.41,5570,-30.97,20250221,3220,19.41,20250407,12900,-70.19,20240715,3220,19.41,20250407,0.35,Y,373110,500,54 억,,314193,N,N,23,N,00,N
20250512,121125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3875,0,3,0.00,95607771,24821,91.67,3875,3980,3795,5030,2715,3875,3851.89,2.87,0,842,4005,3940,3890,3825,3775,3915,3800,55,1155,500,2400,5,1,10938462,424,-4.06,4.64,12,0.23,-954.00,835.00,12900,20240715,-69.96,3220,20250407,20.34,5570,-30.43,20250221,3220,20.34,20250407,12900,-69.96,20240715,3220,20.34,20250407,0.35,Y,373110,500,54 억,,314193,N,N,23,N,00,N
20250512,111123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3875,0,3,0.00,88022401,22860,84.43,3875,3980,3795,5030,2715,3875,3850.50,2.87,0,1259,4005,3940,3890,3825,3775,3915,3800,55,1155,500,2400,5,1,10938462,424,-4.06,4.64,12,0.21,-954.00,835.00,12900,20240715,-69.96,3220,20250407,20.34,5570,-30.43,20250221,3220,20.34,20250407,12900,-69.96,20240715,3220,20.34,20250407,0.35,Y,373110,500,54 억,,314193,N,N,23,N,00,N
20250512,101121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3830,-45,5,-1.16,70306511,18261,67.44,3875,3980,3795,5030,2715,3875,3850.09,2.87,0,927,4005,3940,3890,3825,3775,3915,3800,55,1155,500,2400,5,1,10938462,419,-4.01,4.59,12,0.17,-954.00,835.00,12900,20240715,-70.31,3220,20250407,18.94,5570,-31.24,20250221,3220,18.94,20250407,12900,-70.31,20240715,3220,18.94,20250407,0.35,Y,373110,500,54 억,,314193,N,N,23,N,00,N
20250512,091123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3920,45,2,1.16,8933342,2289,8.45,3875,3980,3850,5030,2715,3875,3902.73,2.87,0,-253,4005,3940,3890,3825,3775,3915,3800,55,1155,500,2400,5,1,10938462,429,-4.11,4.69,12,0.02,-954.00,835.00,12900,20240715,-69.61,3220,20250407,21.74,5570,-29.62,20250221,3220,21.74,20250407,12900,-69.61,20240715,3220,21.74,20250407,0.35,Y,373110,500,54 억,,314193,N,N,23,N,00,N
20250509,161114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3875,-85,5,-2.15,104910509,27072,63.47,3955,3955,3840,5140,2775,3960,3875.24,2.98,0,-985,4050,4005,3940,3895,3830,4027,3917,55,1180,500,2450,5,1,10938462,424,-4.06,4.64,12,0.25,-954.00,835.00,12900,20240715,-69.96,3220,20250407,20.34,5570,-30.43,20250221,3220,20.34,20250407,12900,-69.96,20240715,3220,20.34,20250407,0.35,Y,373110,500,54 억,,325720,N,N,23,N,00,N
20250509,151126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3880,-80,5,-2.02,102584634,26472,62.06,3955,3955,3840,5140,2775,3960,3875.21,2.98,0,-819,4050,4005,3940,3895,3830,4027,3917,55,1180,500,2450,5,1,10938462,424,-4.07,4.65,12,0.24,-954.00,835.00,12900,20240715,-69.92,3220,20250407,20.50,5570,-30.34,20250221,3220,20.50,20250407,12900,-69.92,20240715,3220,20.50,20250407,0.35,Y,373110,500,54 억,,325720,N,N,0,N,00,N
20250509,141122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3880,-80,5,-2.02,95373259,24605,57.68,3955,3955,3840,5140,2775,3960,3876.17,2.98,0,-817,4050,4005,3940,3895,3830,4027,3917,55,1180,500,2450,5,1,10938462,424,-4.07,4.65,12,0.22,-954.00,835.00,12900,20240715,-69.92,3220,20250407,20.50,5570,-30.34,20250221,3220,20.50,20250407,12900,-69.92,20240715,3220,20.50,20250407,0.35,Y,373110,500,54 억,,325720,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 161114 57 100.00 KOSDAQ 제약 N N N N N 3830 -45 5 -1.16 154411496 40142 148.25 3875 3980 3795 5030 2715 3875 3846.67 2.87 0 3273 4005 3940 3890 3825 3775 3915 3800 55 1155 500 2400 5 1 10938462 419 -4.01 4.59 12 0.37 -954.00 835.00 12900 20240715 -70.31 3220 20250407 18.94 5570 -31.24 20250221 3220 18.94 20250407 12900 -70.31 20240715 3220 18.94 20250407 0.35 Y 373110 500 54 억 314193 N N 23 N 00 N
3 20250512 151127 57 100.00 KOSDAQ 제약 N N N N N 3835 -40 5 -1.03 149922351 38971 143.93 3875 3980 3795 5030 2715 3875 3847.02 2.87 0 3130 4005 3940 3890 3825 3775 3915 3800 55 1155 500 2400 5 1 10938462 419 -4.02 4.59 12 0.36 -954.00 835.00 12900 20240715 -70.27 3220 20250407 19.10 5570 -31.15 20250221 3220 19.10 20250407 12900 -70.27 20240715 3220 19.10 20250407 0.35 Y 373110 500 54 억 314193 N N 23 N 00 N
4 20250512 141125 57 100.00 KOSDAQ 제약 N N N N N 3850 -25 5 -0.65 133360771 34651 127.97 3875 3980 3795 5030 2715 3875 3848.68 2.87 0 909 4005 3940 3890 3825 3775 3915 3800 55 1155 500 2400 5 1 10938462 421 -4.04 4.61 12 0.32 -954.00 835.00 12900 20240715 -70.16 3220 20250407 19.57 5570 -30.88 20250221 3220 19.57 20250407 12900 -70.16 20240715 3220 19.57 20250407 0.35 Y 373110 500 54 억 314193 N N 23 N 00 N
5 20250512 131124 57 100.00 KOSDAQ 제약 N N N N N 3845 -30 5 -0.77 104168001 27043 99.87 3875 3980 3795 5030 2715 3875 3851.94 2.87 0 270 4005 3940 3890 3825 3775 3915 3800 55 1155 500 2400 5 1 10938462 421 -4.03 4.60 12 0.25 -954.00 835.00 12900 20240715 -70.19 3220 20250407 19.41 5570 -30.97 20250221 3220 19.41 20250407 12900 -70.19 20240715 3220 19.41 20250407 0.35 Y 373110 500 54 억 314193 N N 23 N 00 N
6 20250512 121125 57 100.00 KOSDAQ 제약 N N N N N 3875 0 3 0.00 95607771 24821 91.67 3875 3980 3795 5030 2715 3875 3851.89 2.87 0 842 4005 3940 3890 3825 3775 3915 3800 55 1155 500 2400 5 1 10938462 424 -4.06 4.64 12 0.23 -954.00 835.00 12900 20240715 -69.96 3220 20250407 20.34 5570 -30.43 20250221 3220 20.34 20250407 12900 -69.96 20240715 3220 20.34 20250407 0.35 Y 373110 500 54 억 314193 N N 23 N 00 N
7 20250512 111123 57 100.00 KOSDAQ 제약 N N N N N 3875 0 3 0.00 88022401 22860 84.43 3875 3980 3795 5030 2715 3875 3850.50 2.87 0 1259 4005 3940 3890 3825 3775 3915 3800 55 1155 500 2400 5 1 10938462 424 -4.06 4.64 12 0.21 -954.00 835.00 12900 20240715 -69.96 3220 20250407 20.34 5570 -30.43 20250221 3220 20.34 20250407 12900 -69.96 20240715 3220 20.34 20250407 0.35 Y 373110 500 54 억 314193 N N 23 N 00 N
8 20250512 101121 57 100.00 KOSDAQ 제약 N N N N N 3830 -45 5 -1.16 70306511 18261 67.44 3875 3980 3795 5030 2715 3875 3850.09 2.87 0 927 4005 3940 3890 3825 3775 3915 3800 55 1155 500 2400 5 1 10938462 419 -4.01 4.59 12 0.17 -954.00 835.00 12900 20240715 -70.31 3220 20250407 18.94 5570 -31.24 20250221 3220 18.94 20250407 12900 -70.31 20240715 3220 18.94 20250407 0.35 Y 373110 500 54 억 314193 N N 23 N 00 N
9 20250512 091123 57 100.00 KOSDAQ 제약 N N N N N 3920 45 2 1.16 8933342 2289 8.45 3875 3980 3850 5030 2715 3875 3902.73 2.87 0 -253 4005 3940 3890 3825 3775 3915 3800 55 1155 500 2400 5 1 10938462 429 -4.11 4.69 12 0.02 -954.00 835.00 12900 20240715 -69.61 3220 20250407 21.74 5570 -29.62 20250221 3220 21.74 20250407 12900 -69.61 20240715 3220 21.74 20250407 0.35 Y 373110 500 54 억 314193 N N 23 N 00 N
10 20250509 161114 57 100.00 KOSDAQ 제약 N N N N N 3875 -85 5 -2.15 104910509 27072 63.47 3955 3955 3840 5140 2775 3960 3875.24 2.98 0 -985 4050 4005 3940 3895 3830 4027 3917 55 1180 500 2450 5 1 10938462 424 -4.06 4.64 12 0.25 -954.00 835.00 12900 20240715 -69.96 3220 20250407 20.34 5570 -30.43 20250221 3220 20.34 20250407 12900 -69.96 20240715 3220 20.34 20250407 0.35 Y 373110 500 54 억 325720 N N 23 N 00 N
11 20250509 151126 57 100.00 KOSDAQ 제약 N N N N N 3880 -80 5 -2.02 102584634 26472 62.06 3955 3955 3840 5140 2775 3960 3875.21 2.98 0 -819 4050 4005 3940 3895 3830 4027 3917 55 1180 500 2450 5 1 10938462 424 -4.07 4.65 12 0.24 -954.00 835.00 12900 20240715 -69.92 3220 20250407 20.50 5570 -30.34 20250221 3220 20.50 20250407 12900 -69.92 20240715 3220 20.50 20250407 0.35 Y 373110 500 54 억 325720 N N 0 N 00 N
12 20250509 141122 57 100.00 KOSDAQ 제약 N N N N N 3880 -80 5 -2.02 95373259 24605 57.68 3955 3955 3840 5140 2775 3960 3876.17 2.98 0 -817 4050 4005 3940 3895 3830 4027 3917 55 1180 500 2450 5 1 10938462 424 -4.07 4.65 12 0.22 -954.00 835.00 12900 20240715 -69.92 3220 20250407 20.50 5570 -30.34 20250221 3220 20.50 20250407 12900 -69.92 20240715 3220 20.50 20250407 0.35 Y 373110 500 54 억 325720 N N 0 N 00 N