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
196300/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
20250513,160839,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9900,410,2,4.32,254919540,26144,50.29,9490,9990,9490,12330,6650,9490,9749.52,0.72,0,7350,10310,9900,9590,9180,8870,9745,9025,46,2840,500,0,10,1,9293398,920,-8.72,11.05,12,0.28,-1135.00,896.00,17270,20240923,-42.68,5580,20250306,77.42,14240,-30.48,20250311,5580,77.42,20250306,17270,-42.68,20240923,5580,77.42,20250306,0.00,Y,196300,500,46 억,,67361,N,N,845,N,00,N
20250513,150850,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9770,280,2,2.95,210867920,21683,41.71,9490,9850,9490,12330,6650,9490,9725.03,0.72,0,6689,10310,9900,9590,9180,8870,9745,9025,46,2840,500,0,10,1,9293398,908,-8.61,10.90,12,0.23,-1135.00,896.00,17270,20240923,-43.43,5580,20250306,75.09,14240,-31.39,20250311,5580,75.09,20250306,17270,-43.43,20240923,5580,75.09,20250306,0.00,Y,196300,500,46 억,,67361,N,N,845,N,00,N
20250513,140851,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9840,350,2,3.69,175225410,18036,34.70,9490,9850,9490,12330,6650,9490,9715.31,0.72,0,3818,10310,9900,9590,9180,8870,9745,9025,46,2840,500,0,10,1,9293398,914,-8.67,10.98,12,0.19,-1135.00,896.00,17270,20240923,-43.02,5580,20250306,76.34,14240,-30.90,20250311,5580,76.34,20250306,17270,-43.02,20240923,5580,76.34,20250306,0.00,Y,196300,500,46 억,,67361,N,N,845,N,00,N
20250513,130852,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9610,120,2,1.26,121657340,12563,24.17,9490,9830,9490,12330,6650,9490,9683.78,0.72,0,3868,10310,9900,9590,9180,8870,9745,9025,46,2840,500,0,10,1,9293398,893,-8.47,10.73,12,0.14,-1135.00,896.00,17270,20240923,-44.35,5580,20250306,72.22,14240,-32.51,20250311,5580,72.22,20250306,17270,-44.35,20240923,5580,72.22,20250306,0.00,Y,196300,500,46 억,,67361,N,N,845,N,00,N
20250513,120856,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9580,90,2,0.95,113764100,11740,22.58,9490,9830,9490,12330,6650,9490,9690.30,0.72,0,3904,10310,9900,9590,9180,8870,9745,9025,46,2840,500,0,10,1,9293398,890,-8.44,10.69,12,0.13,-1135.00,896.00,17270,20240923,-44.53,5580,20250306,71.68,14240,-32.72,20250311,5580,71.68,20250306,17270,-44.53,20240923,5580,71.68,20250306,0.00,Y,196300,500,46 억,,67361,N,N,845,N,00,N
20250513,110854,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9610,120,2,1.26,110587490,11409,21.95,9490,9830,9490,12330,6650,9490,9693.00,0.72,0,3911,10310,9900,9590,9180,8870,9745,9025,46,2840,500,0,10,1,9293398,893,-8.47,10.73,12,0.12,-1135.00,896.00,17270,20240923,-44.35,5580,20250306,72.22,14240,-32.51,20250311,5580,72.22,20250306,17270,-44.35,20240923,5580,72.22,20250306,0.00,Y,196300,500,46 억,,67361,N,N,845,N,00,N
20250513,100855,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9760,270,2,2.85,82297890,8473,16.30,9490,9830,9490,12330,6650,9490,9712.96,0.72,0,3378,10310,9900,9590,9180,8870,9745,9025,46,2840,500,0,10,1,9293398,907,-8.60,10.89,12,0.09,-1135.00,896.00,17270,20240923,-43.49,5580,20250306,74.91,14240,-31.46,20250311,5580,74.91,20250306,17270,-43.49,20240923,5580,74.91,20250306,0.00,Y,196300,500,46 억,,67361,N,N,845,N,00,N
20250513,090858,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9700,210,2,2.21,38583170,3987,7.67,9490,9800,9490,12330,6650,9490,9677.24,0.72,0,1916,10310,9900,9590,9180,8870,9745,9025,46,2840,500,0,10,1,9293398,901,-8.55,10.83,12,0.04,-1135.00,896.00,17270,20240923,-43.83,5580,20250306,73.84,14240,-31.88,20250311,5580,73.84,20250306,17270,-43.83,20240923,5580,73.84,20250306,0.00,Y,196300,500,46 억,,67361,N,N,845,N,00,N
20250512,160836,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9490,-410,5,-4.14,493113905,51949,405.66,10000,10000,9280,12870,6930,9900,9492.27,0.73,0,-264,10293,10096,9983,9786,9673,10040,9730,46,2970,500,0,10,1,9293398,882,-8.36,10.59,12,0.56,-1135.00,896.00,17270,20240923,-45.05,5580,20250306,70.07,14240,-33.36,20250311,5580,70.07,20250306,17270,-45.05,20240923,5580,70.07,20250306,0.00,Y,196300,500,46 억,,67625,N,N,845,N,00,N
20250512,150846,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9430,-470,5,-4.75,471000975,49601,387.33,10000,10000,9280,12870,6930,9900,9495.80,0.73,0,-569,10293,10096,9983,9786,9673,10040,9730,46,2970,500,0,10,1,9293398,876,-8.31,10.52,12,0.53,-1135.00,896.00,17270,20240923,-45.40,5580,20250306,69.00,14240,-33.78,20250311,5580,69.00,20250306,17270,-45.40,20240923,5580,69.00,20250306,0.00,Y,196300,500,46 억,,67625,N,N,212,N,00,N
20250512,140844,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9490,-410,5,-4.14,416959615,43900,342.81,10000,10000,9280,12870,6930,9900,9497.94,0.73,0,-98,10293,10096,9983,9786,9673,10040,9730,46,2970,500,0,10,1,9293398,882,-8.36,10.59,12,0.47,-1135.00,896.00,17270,20240923,-45.05,5580,20250306,70.07,14240,-33.36,20250311,5580,70.07,20250306,17270,-45.05,20240923,5580,70.07,20250306,0.00,Y,196300,500,46 억,,67625,N,N,212,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 160839 51 100.00 KOSDAQ 제약 N N N N N 9900 410 2 4.32 254919540 26144 50.29 9490 9990 9490 12330 6650 9490 9749.52 0.72 0 7350 10310 9900 9590 9180 8870 9745 9025 46 2840 500 0 10 1 9293398 920 -8.72 11.05 12 0.28 -1135.00 896.00 17270 20240923 -42.68 5580 20250306 77.42 14240 -30.48 20250311 5580 77.42 20250306 17270 -42.68 20240923 5580 77.42 20250306 0.00 Y 196300 500 46 억 67361 N N 845 N 00 N
3 20250513 150850 51 100.00 KOSDAQ 제약 N N N N N 9770 280 2 2.95 210867920 21683 41.71 9490 9850 9490 12330 6650 9490 9725.03 0.72 0 6689 10310 9900 9590 9180 8870 9745 9025 46 2840 500 0 10 1 9293398 908 -8.61 10.90 12 0.23 -1135.00 896.00 17270 20240923 -43.43 5580 20250306 75.09 14240 -31.39 20250311 5580 75.09 20250306 17270 -43.43 20240923 5580 75.09 20250306 0.00 Y 196300 500 46 억 67361 N N 845 N 00 N
4 20250513 140851 51 100.00 KOSDAQ 제약 N N N N N 9840 350 2 3.69 175225410 18036 34.70 9490 9850 9490 12330 6650 9490 9715.31 0.72 0 3818 10310 9900 9590 9180 8870 9745 9025 46 2840 500 0 10 1 9293398 914 -8.67 10.98 12 0.19 -1135.00 896.00 17270 20240923 -43.02 5580 20250306 76.34 14240 -30.90 20250311 5580 76.34 20250306 17270 -43.02 20240923 5580 76.34 20250306 0.00 Y 196300 500 46 억 67361 N N 845 N 00 N
5 20250513 130852 51 100.00 KOSDAQ 제약 N N N N N 9610 120 2 1.26 121657340 12563 24.17 9490 9830 9490 12330 6650 9490 9683.78 0.72 0 3868 10310 9900 9590 9180 8870 9745 9025 46 2840 500 0 10 1 9293398 893 -8.47 10.73 12 0.14 -1135.00 896.00 17270 20240923 -44.35 5580 20250306 72.22 14240 -32.51 20250311 5580 72.22 20250306 17270 -44.35 20240923 5580 72.22 20250306 0.00 Y 196300 500 46 억 67361 N N 845 N 00 N
6 20250513 120856 51 100.00 KOSDAQ 제약 N N N N N 9580 90 2 0.95 113764100 11740 22.58 9490 9830 9490 12330 6650 9490 9690.30 0.72 0 3904 10310 9900 9590 9180 8870 9745 9025 46 2840 500 0 10 1 9293398 890 -8.44 10.69 12 0.13 -1135.00 896.00 17270 20240923 -44.53 5580 20250306 71.68 14240 -32.72 20250311 5580 71.68 20250306 17270 -44.53 20240923 5580 71.68 20250306 0.00 Y 196300 500 46 억 67361 N N 845 N 00 N
7 20250513 110854 51 100.00 KOSDAQ 제약 N N N N N 9610 120 2 1.26 110587490 11409 21.95 9490 9830 9490 12330 6650 9490 9693.00 0.72 0 3911 10310 9900 9590 9180 8870 9745 9025 46 2840 500 0 10 1 9293398 893 -8.47 10.73 12 0.12 -1135.00 896.00 17270 20240923 -44.35 5580 20250306 72.22 14240 -32.51 20250311 5580 72.22 20250306 17270 -44.35 20240923 5580 72.22 20250306 0.00 Y 196300 500 46 억 67361 N N 845 N 00 N
8 20250513 100855 51 100.00 KOSDAQ 제약 N N N N N 9760 270 2 2.85 82297890 8473 16.30 9490 9830 9490 12330 6650 9490 9712.96 0.72 0 3378 10310 9900 9590 9180 8870 9745 9025 46 2840 500 0 10 1 9293398 907 -8.60 10.89 12 0.09 -1135.00 896.00 17270 20240923 -43.49 5580 20250306 74.91 14240 -31.46 20250311 5580 74.91 20250306 17270 -43.49 20240923 5580 74.91 20250306 0.00 Y 196300 500 46 억 67361 N N 845 N 00 N
9 20250513 090858 51 100.00 KOSDAQ 제약 N N N N N 9700 210 2 2.21 38583170 3987 7.67 9490 9800 9490 12330 6650 9490 9677.24 0.72 0 1916 10310 9900 9590 9180 8870 9745 9025 46 2840 500 0 10 1 9293398 901 -8.55 10.83 12 0.04 -1135.00 896.00 17270 20240923 -43.83 5580 20250306 73.84 14240 -31.88 20250311 5580 73.84 20250306 17270 -43.83 20240923 5580 73.84 20250306 0.00 Y 196300 500 46 억 67361 N N 845 N 00 N
10 20250512 160836 51 100.00 KOSDAQ 제약 N N N N N 9490 -410 5 -4.14 493113905 51949 405.66 10000 10000 9280 12870 6930 9900 9492.27 0.73 0 -264 10293 10096 9983 9786 9673 10040 9730 46 2970 500 0 10 1 9293398 882 -8.36 10.59 12 0.56 -1135.00 896.00 17270 20240923 -45.05 5580 20250306 70.07 14240 -33.36 20250311 5580 70.07 20250306 17270 -45.05 20240923 5580 70.07 20250306 0.00 Y 196300 500 46 억 67625 N N 845 N 00 N
11 20250512 150846 51 100.00 KOSDAQ 제약 N N N N N 9430 -470 5 -4.75 471000975 49601 387.33 10000 10000 9280 12870 6930 9900 9495.80 0.73 0 -569 10293 10096 9983 9786 9673 10040 9730 46 2970 500 0 10 1 9293398 876 -8.31 10.52 12 0.53 -1135.00 896.00 17270 20240923 -45.40 5580 20250306 69.00 14240 -33.78 20250311 5580 69.00 20250306 17270 -45.40 20240923 5580 69.00 20250306 0.00 Y 196300 500 46 억 67625 N N 212 N 00 N
12 20250512 140844 51 100.00 KOSDAQ 제약 N N N N N 9490 -410 5 -4.14 416959615 43900 342.81 10000 10000 9280 12870 6930 9900 9497.94 0.73 0 -98 10293 10096 9983 9786 9673 10040 9730 46 2970 500 0 10 1 9293398 882 -8.36 10.59 12 0.47 -1135.00 896.00 17270 20240923 -45.05 5580 20250306 70.07 14240 -33.36 20250311 5580 70.07 20250306 17270 -45.05 20240923 5580 70.07 20250306 0.00 Y 196300 500 46 억 67625 N N 212 N 00 N