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
049180/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
20250512,160454,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,943,-23,5,-2.38,191650935,201549,87.05,966,966,942,1255,677,966,950.89,4.72,0,-1171,1017,991,978,952,939,985,946,275,289,500,0,1,1,54957063,518,-1.49,5.51,12,0.37,-633.00,171.00,4415,20241004,-78.64,940,20250502,0.32,2735,-65.52,20250102,940,0.32,20250502,4415,-78.64,20241004,940,0.32,20250502,0.00,Y,049180,500,274 억,,2592563,N,N,35,N,00,N
20250512,150459,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,943,-23,5,-2.38,183264396,192658,83.21,966,966,943,1255,677,966,951.24,4.72,0,2117,1017,991,978,952,939,985,946,275,289,500,0,1,1,54957063,518,-1.49,5.51,12,0.35,-633.00,171.00,4415,20241004,-78.64,940,20250502,0.32,2735,-65.52,20250102,940,0.32,20250502,4415,-78.64,20241004,940,0.32,20250502,0.00,Y,049180,500,274 억,,2592563,N,N,365,N,00,N
20250512,140459,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,947,-19,5,-1.97,148163566,155503,67.16,966,966,945,1255,677,966,952.80,4.72,0,5956,1017,991,978,952,939,985,946,275,289,500,0,1,1,54957063,520,-1.50,5.54,12,0.28,-633.00,171.00,4415,20241004,-78.55,940,20250502,0.74,2735,-65.37,20250102,940,0.74,20250502,4415,-78.55,20241004,940,0.74,20250502,0.00,Y,049180,500,274 억,,2592563,N,N,365,N,00,N
20250512,130457,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,951,-15,5,-1.55,133024602,139528,60.26,966,966,949,1255,677,966,953.39,4.72,0,9334,1017,991,978,952,939,985,946,275,289,500,0,1,1,54957063,523,-1.50,5.56,12,0.25,-633.00,171.00,4415,20241004,-78.46,940,20250502,1.17,2735,-65.23,20250102,940,1.17,20250502,4415,-78.46,20241004,940,1.17,20250502,0.00,Y,049180,500,274 억,,2592563,N,N,365,N,00,N
20250512,120500,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,953,-13,5,-1.35,117241003,122916,53.09,966,966,950,1255,677,966,953.83,4.72,0,11759,1017,991,978,952,939,985,946,275,289,500,0,1,1,54957063,524,-1.51,5.57,12,0.22,-633.00,171.00,4415,20241004,-78.41,940,20250502,1.38,2735,-65.16,20250102,940,1.38,20250502,4415,-78.41,20241004,940,1.38,20250502,0.00,Y,049180,500,274 억,,2592563,N,N,365,N,00,N
20250512,110459,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,959,-7,5,-0.72,101891859,106780,46.12,966,966,950,1255,677,966,954.22,4.72,0,14007,1017,991,978,952,939,985,946,275,289,500,0,1,1,54957063,527,-1.52,5.61,12,0.19,-633.00,171.00,4415,20241004,-78.28,940,20250502,2.02,2735,-64.94,20250102,940,2.02,20250502,4415,-78.28,20241004,940,2.02,20250502,0.00,Y,049180,500,274 억,,2592563,N,N,365,N,00,N
20250512,100458,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,950,-16,5,-1.66,80919545,84742,36.60,966,966,950,1255,677,966,954.89,4.72,0,11869,1017,991,978,952,939,985,946,275,289,500,0,1,1,54957063,522,-1.50,5.56,12,0.15,-633.00,171.00,4415,20241004,-78.48,940,20250502,1.06,2735,-65.27,20250102,940,1.06,20250502,4415,-78.48,20241004,940,1.06,20250502,0.00,Y,049180,500,274 억,,2592563,N,N,365,N,00,N
20250512,090458,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,960,-6,5,-0.62,3234688,3359,1.45,966,966,956,1255,677,966,962.99,4.72,0,-586,1017,991,978,952,939,985,946,275,289,500,0,1,1,54957063,528,-1.52,5.61,12,0.01,-633.00,171.00,4415,20241004,-78.26,940,20250502,2.13,2735,-64.90,20250102,940,2.13,20250502,4415,-78.26,20241004,940,2.13,20250502,0.00,Y,049180,500,274 억,,2592563,N,N,365,N,00,N
20250509,160456,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,966,-26,5,-2.62,223929089,230190,202.50,1004,1004,965,1289,695,992,972.80,4.78,0,-41935,1034,1013,1002,981,970,1007,975,275,297,500,0,1,1,54957063,531,-1.53,5.65,12,0.42,-633.00,171.00,4415,20241004,-78.12,940,20250502,2.77,2735,-64.68,20250102,940,2.77,20250502,4415,-78.12,20241004,940,2.77,20250502,0.00,Y,049180,500,274 억,,2629291,N,N,365,N,00,N
20250509,150459,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,967,-25,5,-2.52,221903719,228097,200.66,1004,1004,965,1289,695,992,972.85,4.78,0,-40276,1034,1013,1002,981,970,1007,975,275,297,500,0,1,1,54957063,531,-1.53,5.65,12,0.42,-633.00,171.00,4415,20241004,-78.10,940,20250502,2.87,2735,-64.64,20250102,940,2.87,20250502,4415,-78.10,20241004,940,2.87,20250502,0.00,Y,049180,500,274 억,,2629291,N,N,14,N,00,N
20250509,140457,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,971,-21,5,-2.12,193027040,198223,174.38,1004,1004,966,1289,695,992,973.79,4.78,0,-37998,1034,1013,1002,981,970,1007,975,275,297,500,0,1,1,54957063,534,-1.53,5.68,12,0.36,-633.00,171.00,4415,20241004,-78.01,940,20250502,3.30,2735,-64.50,20250102,940,3.30,20250502,4415,-78.01,20241004,940,3.30,20250502,0.00,Y,049180,500,274 억,,2629291,N,N,14,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 160454 51 100.00 KOSDAQ 제약 N N N N N 943 -23 5 -2.38 191650935 201549 87.05 966 966 942 1255 677 966 950.89 4.72 0 -1171 1017 991 978 952 939 985 946 275 289 500 0 1 1 54957063 518 -1.49 5.51 12 0.37 -633.00 171.00 4415 20241004 -78.64 940 20250502 0.32 2735 -65.52 20250102 940 0.32 20250502 4415 -78.64 20241004 940 0.32 20250502 0.00 Y 049180 500 274 억 2592563 N N 35 N 00 N
3 20250512 150459 51 100.00 KOSDAQ 제약 N N N N N 943 -23 5 -2.38 183264396 192658 83.21 966 966 943 1255 677 966 951.24 4.72 0 2117 1017 991 978 952 939 985 946 275 289 500 0 1 1 54957063 518 -1.49 5.51 12 0.35 -633.00 171.00 4415 20241004 -78.64 940 20250502 0.32 2735 -65.52 20250102 940 0.32 20250502 4415 -78.64 20241004 940 0.32 20250502 0.00 Y 049180 500 274 억 2592563 N N 365 N 00 N
4 20250512 140459 51 100.00 KOSDAQ 제약 N N N N N 947 -19 5 -1.97 148163566 155503 67.16 966 966 945 1255 677 966 952.80 4.72 0 5956 1017 991 978 952 939 985 946 275 289 500 0 1 1 54957063 520 -1.50 5.54 12 0.28 -633.00 171.00 4415 20241004 -78.55 940 20250502 0.74 2735 -65.37 20250102 940 0.74 20250502 4415 -78.55 20241004 940 0.74 20250502 0.00 Y 049180 500 274 억 2592563 N N 365 N 00 N
5 20250512 130457 51 100.00 KOSDAQ 제약 N N N N N 951 -15 5 -1.55 133024602 139528 60.26 966 966 949 1255 677 966 953.39 4.72 0 9334 1017 991 978 952 939 985 946 275 289 500 0 1 1 54957063 523 -1.50 5.56 12 0.25 -633.00 171.00 4415 20241004 -78.46 940 20250502 1.17 2735 -65.23 20250102 940 1.17 20250502 4415 -78.46 20241004 940 1.17 20250502 0.00 Y 049180 500 274 억 2592563 N N 365 N 00 N
6 20250512 120500 51 100.00 KOSDAQ 제약 N N N N N 953 -13 5 -1.35 117241003 122916 53.09 966 966 950 1255 677 966 953.83 4.72 0 11759 1017 991 978 952 939 985 946 275 289 500 0 1 1 54957063 524 -1.51 5.57 12 0.22 -633.00 171.00 4415 20241004 -78.41 940 20250502 1.38 2735 -65.16 20250102 940 1.38 20250502 4415 -78.41 20241004 940 1.38 20250502 0.00 Y 049180 500 274 억 2592563 N N 365 N 00 N
7 20250512 110459 51 100.00 KOSDAQ 제약 N N N N N 959 -7 5 -0.72 101891859 106780 46.12 966 966 950 1255 677 966 954.22 4.72 0 14007 1017 991 978 952 939 985 946 275 289 500 0 1 1 54957063 527 -1.52 5.61 12 0.19 -633.00 171.00 4415 20241004 -78.28 940 20250502 2.02 2735 -64.94 20250102 940 2.02 20250502 4415 -78.28 20241004 940 2.02 20250502 0.00 Y 049180 500 274 억 2592563 N N 365 N 00 N
8 20250512 100458 51 100.00 KOSDAQ 제약 N N N N N 950 -16 5 -1.66 80919545 84742 36.60 966 966 950 1255 677 966 954.89 4.72 0 11869 1017 991 978 952 939 985 946 275 289 500 0 1 1 54957063 522 -1.50 5.56 12 0.15 -633.00 171.00 4415 20241004 -78.48 940 20250502 1.06 2735 -65.27 20250102 940 1.06 20250502 4415 -78.48 20241004 940 1.06 20250502 0.00 Y 049180 500 274 억 2592563 N N 365 N 00 N
9 20250512 090458 51 100.00 KOSDAQ 제약 N N N N N 960 -6 5 -0.62 3234688 3359 1.45 966 966 956 1255 677 966 962.99 4.72 0 -586 1017 991 978 952 939 985 946 275 289 500 0 1 1 54957063 528 -1.52 5.61 12 0.01 -633.00 171.00 4415 20241004 -78.26 940 20250502 2.13 2735 -64.90 20250102 940 2.13 20250502 4415 -78.26 20241004 940 2.13 20250502 0.00 Y 049180 500 274 억 2592563 N N 365 N 00 N
10 20250509 160456 51 100.00 KOSDAQ 제약 N N N N N 966 -26 5 -2.62 223929089 230190 202.50 1004 1004 965 1289 695 992 972.80 4.78 0 -41935 1034 1013 1002 981 970 1007 975 275 297 500 0 1 1 54957063 531 -1.53 5.65 12 0.42 -633.00 171.00 4415 20241004 -78.12 940 20250502 2.77 2735 -64.68 20250102 940 2.77 20250502 4415 -78.12 20241004 940 2.77 20250502 0.00 Y 049180 500 274 억 2629291 N N 365 N 00 N
11 20250509 150459 51 100.00 KOSDAQ 제약 N N N N N 967 -25 5 -2.52 221903719 228097 200.66 1004 1004 965 1289 695 992 972.85 4.78 0 -40276 1034 1013 1002 981 970 1007 975 275 297 500 0 1 1 54957063 531 -1.53 5.65 12 0.42 -633.00 171.00 4415 20241004 -78.10 940 20250502 2.87 2735 -64.64 20250102 940 2.87 20250502 4415 -78.10 20241004 940 2.87 20250502 0.00 Y 049180 500 274 억 2629291 N N 14 N 00 N
12 20250509 140457 51 100.00 KOSDAQ 제약 N N N N N 971 -21 5 -2.12 193027040 198223 174.38 1004 1004 966 1289 695 992 973.79 4.78 0 -37998 1034 1013 1002 981 970 1007 975 275 297 500 0 1 1 54957063 534 -1.53 5.68 12 0.36 -633.00 171.00 4415 20241004 -78.01 940 20250502 3.30 2735 -64.50 20250102 940 3.30 20250502 4415 -78.01 20241004 940 3.30 20250502 0.00 Y 049180 500 274 억 2629291 N N 14 N 00 N