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
378800/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
20250512,161119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2800,-80,5,-2.78,1127393871,401104,125.44,2875,2900,2710,3740,2020,2880,2810.75,1.70,0,38210,3040,2960,2910,2830,2780,2935,2805,151,860,500,1780,5,1,30143031,844,-5.06,5.27,12,1.33,-553.00,531.00,5900,20241023,-52.54,1389,20240708,101.58,5390,-48.05,20250114,2625,6.67,20250409,5900,-52.54,20241023,1389,101.58,20240708,0.06,Y,378800,500,150 억,,513233,N,N,8599,N,00,N
20250512,151132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,-70,5,-2.43,1090480756,387895,121.31,2875,2900,2710,3740,2020,2880,2811.28,1.70,0,37750,3040,2960,2910,2830,2780,2935,2805,151,860,500,1780,5,1,30143031,847,-5.08,5.29,12,1.29,-553.00,531.00,5900,20241023,-52.37,1389,20240708,102.30,5390,-47.87,20250114,2625,7.05,20250409,5900,-52.37,20241023,1389,102.30,20240708,0.06,Y,378800,500,150 억,,513233,N,N,11253,N,00,N
20250512,141131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2820,-60,5,-2.08,996396932,354367,110.83,2875,2900,2710,3740,2020,2880,2811.77,1.70,0,34849,3040,2960,2910,2830,2780,2935,2805,151,860,500,1780,5,1,30143031,850,-5.10,5.31,12,1.18,-553.00,531.00,5900,20241023,-52.20,1389,20240708,103.02,5390,-47.68,20250114,2625,7.43,20250409,5900,-52.20,20241023,1389,103.02,20240708,0.06,Y,378800,500,150 억,,513233,N,N,11253,N,00,N
20250512,131129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2825,-55,5,-1.91,963702697,342788,107.21,2875,2900,2710,3740,2020,2880,2811.37,1.70,0,39975,3040,2960,2910,2830,2780,2935,2805,151,860,500,1780,5,1,30143031,852,-5.11,5.32,12,1.14,-553.00,531.00,5900,20241023,-52.12,1389,20240708,103.38,5390,-47.59,20250114,2625,7.62,20250409,5900,-52.12,20241023,1389,103.38,20240708,0.06,Y,378800,500,150 억,,513233,N,N,11253,N,00,N
20250512,121130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2815,-65,5,-2.26,803809347,285923,89.42,2875,2900,2710,3740,2020,2880,2811.28,1.70,0,49498,3040,2960,2910,2830,2780,2935,2805,151,860,500,1780,5,1,30143031,849,-5.09,5.30,12,0.95,-553.00,531.00,5900,20241023,-52.29,1389,20240708,102.66,5390,-47.77,20250114,2625,7.24,20250409,5900,-52.29,20241023,1389,102.66,20240708,0.06,Y,378800,500,150 억,,513233,N,N,11253,N,00,N
20250512,111129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2820,-60,5,-2.08,640303866,227669,71.20,2875,2900,2710,3740,2020,2880,2812.43,1.70,0,56996,3040,2960,2910,2830,2780,2935,2805,151,860,500,1780,5,1,30143031,850,-5.10,5.31,12,0.76,-553.00,531.00,5900,20241023,-52.20,1389,20240708,103.02,5390,-47.68,20250114,2625,7.43,20250409,5900,-52.20,20241023,1389,103.02,20240708,0.06,Y,378800,500,150 억,,513233,N,N,11253,N,00,N
20250512,101126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2795,-85,5,-2.95,536400520,190694,59.64,2875,2900,2710,3740,2020,2880,2812.89,1.70,0,44523,3040,2960,2910,2830,2780,2935,2805,151,860,500,1780,5,1,30143031,842,-5.05,5.26,12,0.63,-553.00,531.00,5900,20241023,-52.63,1389,20240708,101.22,5390,-48.14,20250114,2625,6.48,20250409,5900,-52.63,20241023,1389,101.22,20240708,0.06,Y,378800,500,150 억,,513233,N,N,11253,N,00,N
20250512,091129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2850,-30,5,-1.04,138923760,48623,15.21,2875,2900,2830,3740,2020,2880,2857.16,1.70,0,1243,3040,2960,2910,2830,2780,2935,2805,151,860,500,1780,5,1,30143031,859,-5.15,5.37,12,0.16,-553.00,531.00,5900,20241023,-51.69,1389,20240708,105.18,5390,-47.12,20250114,2625,8.57,20250409,5900,-51.69,20241023,1389,105.18,20240708,0.06,Y,378800,500,150 억,,513233,N,N,11253,N,00,N
20250509,161119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2880,-100,5,-3.36,920529060,317926,148.51,2980,2990,2860,3870,2090,2980,2895.44,1.91,0,-62711,3036,3007,2971,2942,2906,2990,2925,151,890,500,1840,5,1,30143031,868,-5.21,5.42,12,1.05,-553.00,531.00,5900,20241023,-51.19,1389,20240708,107.34,5390,-46.57,20250114,2625,9.71,20250409,5900,-51.19,20241023,1389,107.34,20240708,0.06,Y,378800,500,150 억,,575757,N,N,11253,N,00,N
20250509,151132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2880,-100,5,-3.36,906445255,313031,146.23,2980,2990,2860,3870,2090,2980,2895.70,1.91,0,-61449,3036,3007,2971,2942,2906,2990,2925,151,890,500,1840,5,1,30143031,868,-5.21,5.42,12,1.04,-553.00,531.00,5900,20241023,-51.19,1389,20240708,107.34,5390,-46.57,20250114,2625,9.71,20250409,5900,-51.19,20241023,1389,107.34,20240708,0.06,Y,378800,500,150 억,,575757,N,N,6033,N,00,N
20250509,141127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2870,-110,5,-3.69,767695600,264696,123.65,2980,2990,2860,3870,2090,2980,2900.29,1.91,0,-51111,3036,3007,2971,2942,2906,2990,2925,151,890,500,1840,5,1,30143031,865,-5.19,5.40,12,0.88,-553.00,531.00,5900,20241023,-51.36,1389,20240708,106.62,5390,-46.75,20250114,2625,9.33,20250409,5900,-51.36,20241023,1389,106.62,20240708,0.06,Y,378800,500,150 억,,575757,N,N,6033,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 161119 57 100.00 KOSDAQ 제약 N N N N N 2800 -80 5 -2.78 1127393871 401104 125.44 2875 2900 2710 3740 2020 2880 2810.75 1.70 0 38210 3040 2960 2910 2830 2780 2935 2805 151 860 500 1780 5 1 30143031 844 -5.06 5.27 12 1.33 -553.00 531.00 5900 20241023 -52.54 1389 20240708 101.58 5390 -48.05 20250114 2625 6.67 20250409 5900 -52.54 20241023 1389 101.58 20240708 0.06 Y 378800 500 150 억 513233 N N 8599 N 00 N
3 20250512 151132 57 100.00 KOSDAQ 제약 N N N N N 2810 -70 5 -2.43 1090480756 387895 121.31 2875 2900 2710 3740 2020 2880 2811.28 1.70 0 37750 3040 2960 2910 2830 2780 2935 2805 151 860 500 1780 5 1 30143031 847 -5.08 5.29 12 1.29 -553.00 531.00 5900 20241023 -52.37 1389 20240708 102.30 5390 -47.87 20250114 2625 7.05 20250409 5900 -52.37 20241023 1389 102.30 20240708 0.06 Y 378800 500 150 억 513233 N N 11253 N 00 N
4 20250512 141131 57 100.00 KOSDAQ 제약 N N N N N 2820 -60 5 -2.08 996396932 354367 110.83 2875 2900 2710 3740 2020 2880 2811.77 1.70 0 34849 3040 2960 2910 2830 2780 2935 2805 151 860 500 1780 5 1 30143031 850 -5.10 5.31 12 1.18 -553.00 531.00 5900 20241023 -52.20 1389 20240708 103.02 5390 -47.68 20250114 2625 7.43 20250409 5900 -52.20 20241023 1389 103.02 20240708 0.06 Y 378800 500 150 억 513233 N N 11253 N 00 N
5 20250512 131129 57 100.00 KOSDAQ 제약 N N N N N 2825 -55 5 -1.91 963702697 342788 107.21 2875 2900 2710 3740 2020 2880 2811.37 1.70 0 39975 3040 2960 2910 2830 2780 2935 2805 151 860 500 1780 5 1 30143031 852 -5.11 5.32 12 1.14 -553.00 531.00 5900 20241023 -52.12 1389 20240708 103.38 5390 -47.59 20250114 2625 7.62 20250409 5900 -52.12 20241023 1389 103.38 20240708 0.06 Y 378800 500 150 억 513233 N N 11253 N 00 N
6 20250512 121130 57 100.00 KOSDAQ 제약 N N N N N 2815 -65 5 -2.26 803809347 285923 89.42 2875 2900 2710 3740 2020 2880 2811.28 1.70 0 49498 3040 2960 2910 2830 2780 2935 2805 151 860 500 1780 5 1 30143031 849 -5.09 5.30 12 0.95 -553.00 531.00 5900 20241023 -52.29 1389 20240708 102.66 5390 -47.77 20250114 2625 7.24 20250409 5900 -52.29 20241023 1389 102.66 20240708 0.06 Y 378800 500 150 억 513233 N N 11253 N 00 N
7 20250512 111129 57 100.00 KOSDAQ 제약 N N N N N 2820 -60 5 -2.08 640303866 227669 71.20 2875 2900 2710 3740 2020 2880 2812.43 1.70 0 56996 3040 2960 2910 2830 2780 2935 2805 151 860 500 1780 5 1 30143031 850 -5.10 5.31 12 0.76 -553.00 531.00 5900 20241023 -52.20 1389 20240708 103.02 5390 -47.68 20250114 2625 7.43 20250409 5900 -52.20 20241023 1389 103.02 20240708 0.06 Y 378800 500 150 억 513233 N N 11253 N 00 N
8 20250512 101126 57 100.00 KOSDAQ 제약 N N N N N 2795 -85 5 -2.95 536400520 190694 59.64 2875 2900 2710 3740 2020 2880 2812.89 1.70 0 44523 3040 2960 2910 2830 2780 2935 2805 151 860 500 1780 5 1 30143031 842 -5.05 5.26 12 0.63 -553.00 531.00 5900 20241023 -52.63 1389 20240708 101.22 5390 -48.14 20250114 2625 6.48 20250409 5900 -52.63 20241023 1389 101.22 20240708 0.06 Y 378800 500 150 억 513233 N N 11253 N 00 N
9 20250512 091129 57 100.00 KOSDAQ 제약 N N N N N 2850 -30 5 -1.04 138923760 48623 15.21 2875 2900 2830 3740 2020 2880 2857.16 1.70 0 1243 3040 2960 2910 2830 2780 2935 2805 151 860 500 1780 5 1 30143031 859 -5.15 5.37 12 0.16 -553.00 531.00 5900 20241023 -51.69 1389 20240708 105.18 5390 -47.12 20250114 2625 8.57 20250409 5900 -51.69 20241023 1389 105.18 20240708 0.06 Y 378800 500 150 억 513233 N N 11253 N 00 N
10 20250509 161119 57 100.00 KOSDAQ 제약 N N N N N 2880 -100 5 -3.36 920529060 317926 148.51 2980 2990 2860 3870 2090 2980 2895.44 1.91 0 -62711 3036 3007 2971 2942 2906 2990 2925 151 890 500 1840 5 1 30143031 868 -5.21 5.42 12 1.05 -553.00 531.00 5900 20241023 -51.19 1389 20240708 107.34 5390 -46.57 20250114 2625 9.71 20250409 5900 -51.19 20241023 1389 107.34 20240708 0.06 Y 378800 500 150 억 575757 N N 11253 N 00 N
11 20250509 151132 57 100.00 KOSDAQ 제약 N N N N N 2880 -100 5 -3.36 906445255 313031 146.23 2980 2990 2860 3870 2090 2980 2895.70 1.91 0 -61449 3036 3007 2971 2942 2906 2990 2925 151 890 500 1840 5 1 30143031 868 -5.21 5.42 12 1.04 -553.00 531.00 5900 20241023 -51.19 1389 20240708 107.34 5390 -46.57 20250114 2625 9.71 20250409 5900 -51.19 20241023 1389 107.34 20240708 0.06 Y 378800 500 150 억 575757 N N 6033 N 00 N
12 20250509 141127 57 100.00 KOSDAQ 제약 N N N N N 2870 -110 5 -3.69 767695600 264696 123.65 2980 2990 2860 3870 2090 2980 2900.29 1.91 0 -51111 3036 3007 2971 2942 2906 2990 2925 151 890 500 1840 5 1 30143031 865 -5.19 5.40 12 0.88 -553.00 531.00 5900 20241023 -51.36 1389 20240708 106.62 5390 -46.75 20250114 2625 9.33 20250409 5900 -51.36 20241023 1389 106.62 20240708 0.06 Y 378800 500 150 억 575757 N N 6033 N 00 N