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
174900/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
20250512,160820,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10160,-1110,5,-9.85,10575164390,1073084,151.99,10700,10700,8950,14650,7890,11270,9854.79,9.64,0,-221508,12410,11840,10930,10360,9450,12125,10645,88,3380,500,0,10,1,17692949,1798,-11.06,6.33,12,6.07,-919.00,1606.00,19910,20240524,-48.97,6810,20250324,49.19,15140,-32.89,20250107,6810,49.19,20250324,19910,-48.97,20240524,6810,49.19,20250324,0.55,Y,174900,500,88 억,,1705207,N,N,33553,N,00,N
20250512,150829,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10210,-1060,5,-9.41,10470073010,1062794,150.53,10700,10700,8950,14650,7890,11270,9851.33,9.64,0,-216738,12410,11840,10930,10360,9450,12125,10645,88,3380,500,0,10,1,17692949,1806,-11.11,6.36,12,6.01,-919.00,1606.00,19910,20240524,-48.72,6810,20250324,49.93,15140,-32.56,20250107,6810,49.93,20250324,19910,-48.72,20240524,6810,49.93,20250324,0.55,Y,174900,500,88 억,,1705207,N,N,15685,N,00,N
20250512,140827,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10200,-1070,5,-9.49,10083078710,1024534,145.11,10700,10700,8950,14650,7890,11270,9841.49,9.64,0,-216027,12410,11840,10930,10360,9450,12125,10645,88,3380,500,0,10,1,17692949,1805,-11.10,6.35,12,5.79,-919.00,1606.00,19910,20240524,-48.77,6810,20250324,49.78,15140,-32.63,20250107,6810,49.78,20250324,19910,-48.77,20240524,6810,49.78,20250324,0.55,Y,174900,500,88 억,,1705207,N,N,15685,N,00,N
20250512,130827,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10300,-970,5,-8.61,9476529420,965560,136.76,10700,10700,8950,14650,7890,11270,9814.40,9.64,0,-215048,12410,11840,10930,10360,9450,12125,10645,88,3380,500,0,10,1,17692949,1822,-11.21,6.41,12,5.46,-919.00,1606.00,19910,20240524,-48.27,6810,20250324,51.25,15140,-31.97,20250107,6810,51.25,20250324,19910,-48.27,20240524,6810,51.25,20250324,0.55,Y,174900,500,88 억,,1705207,N,N,15685,N,00,N
20250512,120827,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10500,-770,5,-6.83,9150381195,934265,132.33,10700,10700,8950,14650,7890,11270,9794.05,9.64,0,-215121,12410,11840,10930,10360,9450,12125,10645,88,3380,500,0,10,1,17692949,1858,-11.43,6.54,12,5.28,-919.00,1606.00,19910,20240524,-47.26,6810,20250324,54.19,15140,-30.65,20250107,6810,54.19,20250324,19910,-47.26,20240524,6810,54.19,20250324,0.55,Y,174900,500,88 억,,1705207,N,N,15685,N,00,N
20250512,110827,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10230,-1040,5,-9.23,8173107745,841111,119.13,10700,10700,8950,14650,7890,11270,9716.86,9.64,0,-205063,12410,11840,10930,10360,9450,12125,10645,88,3380,500,0,10,1,17692949,1810,-11.13,6.37,12,4.75,-919.00,1606.00,19910,20240524,-48.62,6810,20250324,50.22,15140,-32.43,20250107,6810,50.22,20250324,19910,-48.62,20240524,6810,50.22,20250324,0.55,Y,174900,500,88 억,,1705207,N,N,15685,N,00,N
20250512,100825,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10080,-1190,5,-10.56,7437631640,768017,108.78,10700,10700,8950,14650,7890,11270,9684.01,9.64,0,-189962,12410,11840,10930,10360,9450,12125,10645,88,3380,500,0,10,1,17692949,1783,-10.97,6.28,12,4.34,-919.00,1606.00,19910,20240524,-49.37,6810,20250324,48.02,15140,-33.42,20250107,6810,48.02,20250324,19910,-49.37,20240524,6810,48.02,20250324,0.55,Y,174900,500,88 억,,1705207,N,N,15685,N,00,N
20250512,090826,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9640,-1630,5,-14.46,1678550715,166812,23.63,10700,10700,9640,14650,7890,11270,10061.84,9.64,0,-46868,12410,11840,10930,10360,9450,12125,10645,88,3380,500,0,10,1,17692949,1706,-10.49,6.00,12,0.94,-919.00,1606.00,19910,20240524,-51.58,6810,20250324,41.56,15140,-36.33,20250107,6810,41.56,20250324,19910,-51.58,20240524,6810,41.56,20250324,0.55,Y,174900,500,88 억,,1705207,Y,N,15685,N,00,N
20250509,160819,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11270,900,2,8.68,6465478355,591509,299.63,10370,11500,10020,13480,7260,10370,10927.40,9.39,0,16064,11023,10696,10123,9796,9223,10860,9960,88,3110,500,0,10,1,17692949,1994,-12.26,7.02,12,3.34,-919.00,1606.00,19910,20240524,-43.40,6810,20250324,65.49,15140,-25.56,20250107,6810,65.49,20250324,19910,-43.40,20240524,6810,65.49,20250324,0.55,Y,174900,500,88 억,,1661242,N,N,15685,N,00,N
20250509,150828,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11200,830,2,8.00,6141060095,562488,284.93,10370,11500,10020,13480,7260,10370,10917.67,9.39,0,8550,11023,10696,10123,9796,9223,10860,9960,88,3110,500,0,10,1,17692949,1982,-12.19,6.97,12,3.18,-919.00,1606.00,19910,20240524,-43.75,6810,20250324,64.46,15140,-26.02,20250107,6810,64.46,20250324,19910,-43.75,20240524,6810,64.46,20250324,0.55,Y,174900,500,88 억,,1661242,N,N,1814,N,00,N
20250509,140825,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11070,700,2,6.75,4603856720,426583,216.09,10370,11200,10020,13480,7260,10370,10792.41,9.39,0,-13793,11023,10696,10123,9796,9223,10860,9960,88,3110,500,0,10,1,17692949,1959,-12.05,6.89,12,2.41,-919.00,1606.00,19910,20240524,-44.40,6810,20250324,62.56,15140,-26.88,20250107,6810,62.56,20250324,19910,-44.40,20240524,6810,62.56,20250324,0.55,Y,174900,500,88 억,,1661242,N,N,1814,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 160820 51 100.00 KOSDAQ 제약 N N N N N 10160 -1110 5 -9.85 10575164390 1073084 151.99 10700 10700 8950 14650 7890 11270 9854.79 9.64 0 -221508 12410 11840 10930 10360 9450 12125 10645 88 3380 500 0 10 1 17692949 1798 -11.06 6.33 12 6.07 -919.00 1606.00 19910 20240524 -48.97 6810 20250324 49.19 15140 -32.89 20250107 6810 49.19 20250324 19910 -48.97 20240524 6810 49.19 20250324 0.55 Y 174900 500 88 억 1705207 N N 33553 N 00 N
3 20250512 150829 51 100.00 KOSDAQ 제약 N N N N N 10210 -1060 5 -9.41 10470073010 1062794 150.53 10700 10700 8950 14650 7890 11270 9851.33 9.64 0 -216738 12410 11840 10930 10360 9450 12125 10645 88 3380 500 0 10 1 17692949 1806 -11.11 6.36 12 6.01 -919.00 1606.00 19910 20240524 -48.72 6810 20250324 49.93 15140 -32.56 20250107 6810 49.93 20250324 19910 -48.72 20240524 6810 49.93 20250324 0.55 Y 174900 500 88 억 1705207 N N 15685 N 00 N
4 20250512 140827 51 100.00 KOSDAQ 제약 N N N N N 10200 -1070 5 -9.49 10083078710 1024534 145.11 10700 10700 8950 14650 7890 11270 9841.49 9.64 0 -216027 12410 11840 10930 10360 9450 12125 10645 88 3380 500 0 10 1 17692949 1805 -11.10 6.35 12 5.79 -919.00 1606.00 19910 20240524 -48.77 6810 20250324 49.78 15140 -32.63 20250107 6810 49.78 20250324 19910 -48.77 20240524 6810 49.78 20250324 0.55 Y 174900 500 88 억 1705207 N N 15685 N 00 N
5 20250512 130827 51 100.00 KOSDAQ 제약 N N N N N 10300 -970 5 -8.61 9476529420 965560 136.76 10700 10700 8950 14650 7890 11270 9814.40 9.64 0 -215048 12410 11840 10930 10360 9450 12125 10645 88 3380 500 0 10 1 17692949 1822 -11.21 6.41 12 5.46 -919.00 1606.00 19910 20240524 -48.27 6810 20250324 51.25 15140 -31.97 20250107 6810 51.25 20250324 19910 -48.27 20240524 6810 51.25 20250324 0.55 Y 174900 500 88 억 1705207 N N 15685 N 00 N
6 20250512 120827 51 100.00 KOSDAQ 제약 N N N N N 10500 -770 5 -6.83 9150381195 934265 132.33 10700 10700 8950 14650 7890 11270 9794.05 9.64 0 -215121 12410 11840 10930 10360 9450 12125 10645 88 3380 500 0 10 1 17692949 1858 -11.43 6.54 12 5.28 -919.00 1606.00 19910 20240524 -47.26 6810 20250324 54.19 15140 -30.65 20250107 6810 54.19 20250324 19910 -47.26 20240524 6810 54.19 20250324 0.55 Y 174900 500 88 억 1705207 N N 15685 N 00 N
7 20250512 110827 51 100.00 KOSDAQ 제약 N N N N N 10230 -1040 5 -9.23 8173107745 841111 119.13 10700 10700 8950 14650 7890 11270 9716.86 9.64 0 -205063 12410 11840 10930 10360 9450 12125 10645 88 3380 500 0 10 1 17692949 1810 -11.13 6.37 12 4.75 -919.00 1606.00 19910 20240524 -48.62 6810 20250324 50.22 15140 -32.43 20250107 6810 50.22 20250324 19910 -48.62 20240524 6810 50.22 20250324 0.55 Y 174900 500 88 억 1705207 N N 15685 N 00 N
8 20250512 100825 51 100.00 KOSDAQ 제약 N N N N N 10080 -1190 5 -10.56 7437631640 768017 108.78 10700 10700 8950 14650 7890 11270 9684.01 9.64 0 -189962 12410 11840 10930 10360 9450 12125 10645 88 3380 500 0 10 1 17692949 1783 -10.97 6.28 12 4.34 -919.00 1606.00 19910 20240524 -49.37 6810 20250324 48.02 15140 -33.42 20250107 6810 48.02 20250324 19910 -49.37 20240524 6810 48.02 20250324 0.55 Y 174900 500 88 억 1705207 N N 15685 N 00 N
9 20250512 090826 51 100.00 KOSDAQ 제약 N N N N N 9640 -1630 5 -14.46 1678550715 166812 23.63 10700 10700 9640 14650 7890 11270 10061.84 9.64 0 -46868 12410 11840 10930 10360 9450 12125 10645 88 3380 500 0 10 1 17692949 1706 -10.49 6.00 12 0.94 -919.00 1606.00 19910 20240524 -51.58 6810 20250324 41.56 15140 -36.33 20250107 6810 41.56 20250324 19910 -51.58 20240524 6810 41.56 20250324 0.55 Y 174900 500 88 억 1705207 Y N 15685 N 00 N
10 20250509 160819 51 100.00 KOSDAQ 제약 N N N N N 11270 900 2 8.68 6465478355 591509 299.63 10370 11500 10020 13480 7260 10370 10927.40 9.39 0 16064 11023 10696 10123 9796 9223 10860 9960 88 3110 500 0 10 1 17692949 1994 -12.26 7.02 12 3.34 -919.00 1606.00 19910 20240524 -43.40 6810 20250324 65.49 15140 -25.56 20250107 6810 65.49 20250324 19910 -43.40 20240524 6810 65.49 20250324 0.55 Y 174900 500 88 억 1661242 N N 15685 N 00 N
11 20250509 150828 51 100.00 KOSDAQ 제약 N N N N N 11200 830 2 8.00 6141060095 562488 284.93 10370 11500 10020 13480 7260 10370 10917.67 9.39 0 8550 11023 10696 10123 9796 9223 10860 9960 88 3110 500 0 10 1 17692949 1982 -12.19 6.97 12 3.18 -919.00 1606.00 19910 20240524 -43.75 6810 20250324 64.46 15140 -26.02 20250107 6810 64.46 20250324 19910 -43.75 20240524 6810 64.46 20250324 0.55 Y 174900 500 88 억 1661242 N N 1814 N 00 N
12 20250509 140825 51 100.00 KOSDAQ 제약 N N N N N 11070 700 2 6.75 4603856720 426583 216.09 10370 11200 10020 13480 7260 10370 10792.41 9.39 0 -13793 11023 10696 10123 9796 9223 10860 9960 88 3110 500 0 10 1 17692949 1959 -12.05 6.89 12 2.41 -919.00 1606.00 19910 20240524 -44.40 6810 20250324 62.56 15140 -26.88 20250107 6810 62.56 20250324 19910 -44.40 20240524 6810 62.56 20250324 0.55 Y 174900 500 88 억 1661242 N N 1814 N 00 N