ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018680/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
20250513,160317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3390,30,2,0.89,17736565,5242,72.95,3330,3460,3330,4365,2355,3360,3383.55,1.56,0,111,3523,3441,3398,3316,3273,3420,3295,58,1005,500,2010,5,1,11659319,395,23.22,0.98,12,0.04,146.00,3445.00,6350,20240809,-46.61,2970,20241210,14.14,3645,-7.00,20250108,2980,13.76,20250409,6350,-46.61,20240809,2970,14.14,20241210,0.16,Y,018680,500,58 억,,181341,N,N,0,N,00,N
20250513,150320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3395,35,2,1.04,17533095,5182,72.11,3330,3460,3330,4365,2355,3360,3383.46,1.56,0,120,3523,3441,3398,3316,3273,3420,3295,58,1005,500,2010,5,1,11659319,396,23.25,0.99,12,0.04,146.00,3445.00,6350,20240809,-46.54,2970,20241210,14.31,3645,-6.86,20250108,2980,13.93,20250409,6350,-46.54,20240809,2970,14.31,20241210,0.16,Y,018680,500,58 억,,181341,N,N,0,N,00,N
20250513,140320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3395,35,2,1.04,16416265,4853,67.53,3330,3460,3330,4365,2355,3360,3382.70,1.56,0,269,3523,3441,3398,3316,3273,3420,3295,58,1005,500,2010,5,1,11659319,396,23.25,0.99,12,0.04,146.00,3445.00,6350,20240809,-46.54,2970,20241210,14.31,3645,-6.86,20250108,2980,13.93,20250409,6350,-46.54,20240809,2970,14.31,20241210,0.16,Y,018680,500,58 억,,181341,N,N,0,N,00,N
20250513,130322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3355,-5,5,-0.15,15178220,4488,62.45,3330,3460,3330,4365,2355,3360,3381.96,1.56,0,427,3523,3441,3398,3316,3273,3420,3295,58,1005,500,2010,5,1,11659319,391,22.98,0.97,12,0.04,146.00,3445.00,6350,20240809,-47.17,2970,20241210,12.96,3645,-7.96,20250108,2980,12.58,20250409,6350,-47.17,20240809,2970,12.96,20241210,0.16,Y,018680,500,58 억,,181341,N,N,0,N,00,N
20250513,120322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3380,20,2,0.60,9468955,2784,38.74,3330,3460,3330,4365,2355,3360,3401.21,1.56,0,263,3523,3441,3398,3316,3273,3420,3295,58,1005,500,2010,5,1,11659319,394,23.15,0.98,12,0.02,146.00,3445.00,6350,20240809,-46.77,2970,20241210,13.80,3645,-7.27,20250108,2980,13.42,20250409,6350,-46.77,20240809,2970,13.80,20241210,0.16,Y,018680,500,58 억,,181341,N,N,0,N,00,N
20250513,110321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3395,35,2,1.04,9177305,2698,37.55,3330,3460,3330,4365,2355,3360,3401.52,1.56,0,263,3523,3441,3398,3316,3273,3420,3295,58,1005,500,2010,5,1,11659319,396,23.25,0.99,12,0.02,146.00,3445.00,6350,20240809,-46.54,2970,20241210,14.31,3645,-6.86,20250108,2980,13.93,20250409,6350,-46.54,20240809,2970,14.31,20241210,0.16,Y,018680,500,58 억,,181341,N,N,0,N,00,N
20250513,100322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3410,50,2,1.49,8575580,2520,35.07,3330,3460,3330,4365,2355,3360,3403.01,1.56,0,260,3523,3441,3398,3316,3273,3420,3295,58,1005,500,2010,5,1,11659319,398,23.36,0.99,12,0.02,146.00,3445.00,6350,20240809,-46.30,2970,20241210,14.81,3645,-6.45,20250108,2980,14.43,20250409,6350,-46.30,20240809,2970,14.81,20241210,0.16,Y,018680,500,58 억,,181341,N,N,0,N,00,N
20250513,090323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3330,-30,5,-0.89,133200,40,0.56,3330,3330,3330,4365,2355,3360,3330.00,1.56,0,0,3523,3441,3398,3316,3273,3420,3295,58,1005,500,2010,5,1,11659319,388,22.81,0.97,12,0.00,146.00,3445.00,6350,20240809,-47.56,2970,20241210,12.12,3645,-8.64,20250108,2980,11.74,20250409,6350,-47.56,20240809,2970,12.12,20241210,0.16,Y,018680,500,58 억,,181341,N,N,0,N,00,N
20250512,160316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3360,-5,5,-0.15,24252240,7185,59.83,3365,3480,3355,4370,2360,3365,3375.40,1.56,0,747,3515,3440,3395,3320,3275,3417,3297,58,1005,500,2010,5,1,11659319,392,23.01,0.98,12,0.06,146.00,3445.00,6350,20240809,-47.09,2970,20241210,13.13,3645,-7.82,20250108,2980,12.75,20250409,6350,-47.09,20240809,2970,13.13,20241210,0.16,Y,018680,500,58 억,,181334,N,N,0,N,00,N
20250512,150319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3390,25,2,0.74,11481495,3387,28.20,3365,3480,3355,4370,2360,3365,3389.87,1.56,0,173,3515,3440,3395,3320,3275,3417,3297,58,1005,500,2010,5,1,11659319,395,23.22,0.98,12,0.03,146.00,3445.00,6350,20240809,-46.61,2970,20241210,14.14,3645,-7.00,20250108,2980,13.76,20250409,6350,-46.61,20240809,2970,14.14,20241210,0.16,Y,018680,500,58 억,,181334,N,N,0,N,00,N
20250512,140318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3390,25,2,0.74,9898805,2920,24.32,3365,3480,3355,4370,2360,3365,3390.00,1.56,0,220,3515,3440,3395,3320,3275,3417,3297,58,1005,500,2010,5,1,11659319,395,23.22,0.98,12,0.03,146.00,3445.00,6350,20240809,-46.61,2970,20241210,14.14,3645,-7.00,20250108,2980,13.76,20250409,6350,-46.61,20240809,2970,14.14,20241210,0.16,Y,018680,500,58 억,,181334,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 20250513 160317 57 100.00 KOSDAQ 제약 N N N N N 3390 30 2 0.89 17736565 5242 72.95 3330 3460 3330 4365 2355 3360 3383.55 1.56 0 111 3523 3441 3398 3316 3273 3420 3295 58 1005 500 2010 5 1 11659319 395 23.22 0.98 12 0.04 146.00 3445.00 6350 20240809 -46.61 2970 20241210 14.14 3645 -7.00 20250108 2980 13.76 20250409 6350 -46.61 20240809 2970 14.14 20241210 0.16 Y 018680 500 58 억 181341 N N 0 N 00 N
3 20250513 150320 57 100.00 KOSDAQ 제약 N N N N N 3395 35 2 1.04 17533095 5182 72.11 3330 3460 3330 4365 2355 3360 3383.46 1.56 0 120 3523 3441 3398 3316 3273 3420 3295 58 1005 500 2010 5 1 11659319 396 23.25 0.99 12 0.04 146.00 3445.00 6350 20240809 -46.54 2970 20241210 14.31 3645 -6.86 20250108 2980 13.93 20250409 6350 -46.54 20240809 2970 14.31 20241210 0.16 Y 018680 500 58 억 181341 N N 0 N 00 N
4 20250513 140320 57 100.00 KOSDAQ 제약 N N N N N 3395 35 2 1.04 16416265 4853 67.53 3330 3460 3330 4365 2355 3360 3382.70 1.56 0 269 3523 3441 3398 3316 3273 3420 3295 58 1005 500 2010 5 1 11659319 396 23.25 0.99 12 0.04 146.00 3445.00 6350 20240809 -46.54 2970 20241210 14.31 3645 -6.86 20250108 2980 13.93 20250409 6350 -46.54 20240809 2970 14.31 20241210 0.16 Y 018680 500 58 억 181341 N N 0 N 00 N
5 20250513 130322 57 100.00 KOSDAQ 제약 N N N N N 3355 -5 5 -0.15 15178220 4488 62.45 3330 3460 3330 4365 2355 3360 3381.96 1.56 0 427 3523 3441 3398 3316 3273 3420 3295 58 1005 500 2010 5 1 11659319 391 22.98 0.97 12 0.04 146.00 3445.00 6350 20240809 -47.17 2970 20241210 12.96 3645 -7.96 20250108 2980 12.58 20250409 6350 -47.17 20240809 2970 12.96 20241210 0.16 Y 018680 500 58 억 181341 N N 0 N 00 N
6 20250513 120322 57 100.00 KOSDAQ 제약 N N N N N 3380 20 2 0.60 9468955 2784 38.74 3330 3460 3330 4365 2355 3360 3401.21 1.56 0 263 3523 3441 3398 3316 3273 3420 3295 58 1005 500 2010 5 1 11659319 394 23.15 0.98 12 0.02 146.00 3445.00 6350 20240809 -46.77 2970 20241210 13.80 3645 -7.27 20250108 2980 13.42 20250409 6350 -46.77 20240809 2970 13.80 20241210 0.16 Y 018680 500 58 억 181341 N N 0 N 00 N
7 20250513 110321 57 100.00 KOSDAQ 제약 N N N N N 3395 35 2 1.04 9177305 2698 37.55 3330 3460 3330 4365 2355 3360 3401.52 1.56 0 263 3523 3441 3398 3316 3273 3420 3295 58 1005 500 2010 5 1 11659319 396 23.25 0.99 12 0.02 146.00 3445.00 6350 20240809 -46.54 2970 20241210 14.31 3645 -6.86 20250108 2980 13.93 20250409 6350 -46.54 20240809 2970 14.31 20241210 0.16 Y 018680 500 58 억 181341 N N 0 N 00 N
8 20250513 100322 57 100.00 KOSDAQ 제약 N N N N N 3410 50 2 1.49 8575580 2520 35.07 3330 3460 3330 4365 2355 3360 3403.01 1.56 0 260 3523 3441 3398 3316 3273 3420 3295 58 1005 500 2010 5 1 11659319 398 23.36 0.99 12 0.02 146.00 3445.00 6350 20240809 -46.30 2970 20241210 14.81 3645 -6.45 20250108 2980 14.43 20250409 6350 -46.30 20240809 2970 14.81 20241210 0.16 Y 018680 500 58 억 181341 N N 0 N 00 N
9 20250513 090323 57 100.00 KOSDAQ 제약 N N N N N 3330 -30 5 -0.89 133200 40 0.56 3330 3330 3330 4365 2355 3360 3330.00 1.56 0 0 3523 3441 3398 3316 3273 3420 3295 58 1005 500 2010 5 1 11659319 388 22.81 0.97 12 0.00 146.00 3445.00 6350 20240809 -47.56 2970 20241210 12.12 3645 -8.64 20250108 2980 11.74 20250409 6350 -47.56 20240809 2970 12.12 20241210 0.16 Y 018680 500 58 억 181341 N N 0 N 00 N
10 20250512 160316 57 100.00 KOSDAQ 제약 N N N N N 3360 -5 5 -0.15 24252240 7185 59.83 3365 3480 3355 4370 2360 3365 3375.40 1.56 0 747 3515 3440 3395 3320 3275 3417 3297 58 1005 500 2010 5 1 11659319 392 23.01 0.98 12 0.06 146.00 3445.00 6350 20240809 -47.09 2970 20241210 13.13 3645 -7.82 20250108 2980 12.75 20250409 6350 -47.09 20240809 2970 13.13 20241210 0.16 Y 018680 500 58 억 181334 N N 0 N 00 N
11 20250512 150319 57 100.00 KOSDAQ 제약 N N N N N 3390 25 2 0.74 11481495 3387 28.20 3365 3480 3355 4370 2360 3365 3389.87 1.56 0 173 3515 3440 3395 3320 3275 3417 3297 58 1005 500 2010 5 1 11659319 395 23.22 0.98 12 0.03 146.00 3445.00 6350 20240809 -46.61 2970 20241210 14.14 3645 -7.00 20250108 2980 13.76 20250409 6350 -46.61 20240809 2970 14.14 20241210 0.16 Y 018680 500 58 억 181334 N N 0 N 00 N
12 20250512 140318 57 100.00 KOSDAQ 제약 N N N N N 3390 25 2 0.74 9898805 2920 24.32 3365 3480 3355 4370 2360 3365 3390.00 1.56 0 220 3515 3440 3395 3320 3275 3417 3297 58 1005 500 2010 5 1 11659319 395 23.22 0.98 12 0.03 146.00 3445.00 6350 20240809 -46.61 2970 20241210 14.14 3645 -7.00 20250108 2980 13.76 20250409 6350 -46.61 20240809 2970 14.14 20241210 0.16 Y 018680 500 58 억 181334 N N 0 N 00 N