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
175250/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
20250512,160820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1920,-57,5,-2.88,303230104,157399,184.74,1977,1990,1899,2570,1384,1977,1926.51,3.22,0,-3898,2031,2004,1973,1946,1915,1988,1930,188,593,500,1260,1,1,37558368,721,68.57,1.13,12,0.42,28.00,1703.00,3490,20240722,-44.99,1399,20250409,37.24,2350,-18.30,20250428,1399,37.24,20250409,3490,-44.99,20240722,1399,37.24,20250409,0.19,Y,175250,500,187 억,,1207832,N,N,6778,N,00,N
20250512,150829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1922,-55,5,-2.78,283123886,146976,172.51,1977,1990,1899,2570,1384,1977,1926.33,3.22,0,2629,2031,2004,1973,1946,1915,1988,1930,188,593,500,1260,1,1,37558368,722,68.64,1.13,12,0.39,28.00,1703.00,3490,20240722,-44.93,1399,20250409,37.38,2350,-18.21,20250428,1399,37.38,20250409,3490,-44.93,20240722,1399,37.38,20250409,0.19,Y,175250,500,187 억,,1207832,N,N,2450,N,00,N
20250512,140827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1911,-66,5,-3.34,262145155,136051,159.69,1977,1990,1899,2570,1384,1977,1926.82,3.22,0,8668,2031,2004,1973,1946,1915,1988,1930,188,593,500,1260,1,1,37558368,718,68.25,1.12,12,0.36,28.00,1703.00,3490,20240722,-45.24,1399,20250409,36.60,2350,-18.68,20250428,1399,36.60,20250409,3490,-45.24,20240722,1399,36.60,20250409,0.19,Y,175250,500,187 억,,1207832,N,N,2450,N,00,N
20250512,130828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1919,-58,5,-2.93,221572622,114773,134.71,1977,1990,1899,2570,1384,1977,1930.53,3.22,0,7934,2031,2004,1973,1946,1915,1988,1930,188,593,500,1260,1,1,37558368,721,68.54,1.13,12,0.31,28.00,1703.00,3490,20240722,-45.01,1399,20250409,37.17,2350,-18.34,20250428,1399,37.17,20250409,3490,-45.01,20240722,1399,37.17,20250409,0.19,Y,175250,500,187 억,,1207832,N,N,2450,N,00,N
20250512,120828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1917,-60,5,-3.03,206909115,107143,125.76,1977,1990,1899,2570,1384,1977,1931.15,3.22,0,13280,2031,2004,1973,1946,1915,1988,1930,188,593,500,1260,1,1,37558368,720,68.46,1.13,12,0.29,28.00,1703.00,3490,20240722,-45.07,1399,20250409,37.03,2350,-18.43,20250428,1399,37.03,20250409,3490,-45.07,20240722,1399,37.03,20250409,0.19,Y,175250,500,187 억,,1207832,N,N,2450,N,00,N
20250512,110827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1919,-58,5,-2.93,175544505,90773,106.54,1977,1990,1899,2570,1384,1977,1933.88,3.22,0,17286,2031,2004,1973,1946,1915,1988,1930,188,593,500,1260,1,1,37558368,721,68.54,1.13,12,0.24,28.00,1703.00,3490,20240722,-45.01,1399,20250409,37.17,2350,-18.34,20250428,1399,37.17,20250409,3490,-45.01,20240722,1399,37.17,20250409,0.19,Y,175250,500,187 억,,1207832,N,N,2450,N,00,N
20250512,100825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1962,-15,5,-0.76,24948173,12655,14.85,1977,1990,1958,2570,1384,1977,1971.41,3.22,0,-3856,2031,2004,1973,1946,1915,1988,1930,188,593,500,1260,1,1,37558368,737,70.07,1.15,12,0.03,28.00,1703.00,3490,20240722,-43.78,1399,20250409,40.24,2350,-16.51,20250428,1399,40.24,20250409,3490,-43.78,20240722,1399,40.24,20250409,0.19,Y,175250,500,187 억,,1207832,N,N,2450,N,00,N
20250512,090827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1960,-17,5,-0.86,12659784,6399,7.51,1977,1990,1960,2570,1384,1977,1978.40,3.22,0,-4333,2031,2004,1973,1946,1915,1988,1930,188,593,500,1260,1,1,37558368,736,70.00,1.15,12,0.02,28.00,1703.00,3490,20240722,-43.84,1399,20250409,40.10,2350,-16.60,20250428,1399,40.10,20250409,3490,-43.84,20240722,1399,40.10,20250409,0.19,Y,175250,500,187 억,,1207832,N,N,2450,N,00,N
20250509,160820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1977,-3,5,-0.15,167019091,85129,76.93,1980,2000,1942,2570,1386,1980,1961.95,3.17,0,20811,2073,2026,1988,1941,1903,2007,1922,188,590,500,1260,1,1,37558368,743,70.61,1.16,12,0.23,28.00,1703.00,3490,20240722,-43.35,1399,20250409,41.32,2350,-15.87,20250428,1399,41.32,20250409,3490,-43.35,20240722,1399,41.32,20250409,0.19,Y,175250,500,187 억,,1189084,N,N,2450,N,00,N
20250509,150829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1978,-2,5,-0.10,164253113,83730,75.67,1980,2000,1942,2570,1386,1980,1961.70,3.17,0,22021,2073,2026,1988,1941,1903,2007,1922,188,590,500,1260,1,1,37558368,743,70.64,1.16,12,0.22,28.00,1703.00,3490,20240722,-43.32,1399,20250409,41.39,2350,-15.83,20250428,1399,41.39,20250409,3490,-43.32,20240722,1399,41.39,20250409,0.19,Y,175250,500,187 억,,1189084,N,N,3659,N,00,N
20250509,140825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1979,-1,5,-0.05,161923078,82553,74.60,1980,2000,1942,2570,1386,1980,1961.44,3.17,0,22199,2073,2026,1988,1941,1903,2007,1922,188,590,500,1260,1,1,37558368,743,70.68,1.16,12,0.22,28.00,1703.00,3490,20240722,-43.30,1399,20250409,41.46,2350,-15.79,20250428,1399,41.46,20250409,3490,-43.30,20240722,1399,41.46,20250409,0.19,Y,175250,500,187 억,,1189084,N,N,3659,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 57 100.00 KOSDAQ 제약 N N N N N 1920 -57 5 -2.88 303230104 157399 184.74 1977 1990 1899 2570 1384 1977 1926.51 3.22 0 -3898 2031 2004 1973 1946 1915 1988 1930 188 593 500 1260 1 1 37558368 721 68.57 1.13 12 0.42 28.00 1703.00 3490 20240722 -44.99 1399 20250409 37.24 2350 -18.30 20250428 1399 37.24 20250409 3490 -44.99 20240722 1399 37.24 20250409 0.19 Y 175250 500 187 억 1207832 N N 6778 N 00 N
3 20250512 150829 57 100.00 KOSDAQ 제약 N N N N N 1922 -55 5 -2.78 283123886 146976 172.51 1977 1990 1899 2570 1384 1977 1926.33 3.22 0 2629 2031 2004 1973 1946 1915 1988 1930 188 593 500 1260 1 1 37558368 722 68.64 1.13 12 0.39 28.00 1703.00 3490 20240722 -44.93 1399 20250409 37.38 2350 -18.21 20250428 1399 37.38 20250409 3490 -44.93 20240722 1399 37.38 20250409 0.19 Y 175250 500 187 억 1207832 N N 2450 N 00 N
4 20250512 140827 57 100.00 KOSDAQ 제약 N N N N N 1911 -66 5 -3.34 262145155 136051 159.69 1977 1990 1899 2570 1384 1977 1926.82 3.22 0 8668 2031 2004 1973 1946 1915 1988 1930 188 593 500 1260 1 1 37558368 718 68.25 1.12 12 0.36 28.00 1703.00 3490 20240722 -45.24 1399 20250409 36.60 2350 -18.68 20250428 1399 36.60 20250409 3490 -45.24 20240722 1399 36.60 20250409 0.19 Y 175250 500 187 억 1207832 N N 2450 N 00 N
5 20250512 130828 57 100.00 KOSDAQ 제약 N N N N N 1919 -58 5 -2.93 221572622 114773 134.71 1977 1990 1899 2570 1384 1977 1930.53 3.22 0 7934 2031 2004 1973 1946 1915 1988 1930 188 593 500 1260 1 1 37558368 721 68.54 1.13 12 0.31 28.00 1703.00 3490 20240722 -45.01 1399 20250409 37.17 2350 -18.34 20250428 1399 37.17 20250409 3490 -45.01 20240722 1399 37.17 20250409 0.19 Y 175250 500 187 억 1207832 N N 2450 N 00 N
6 20250512 120828 57 100.00 KOSDAQ 제약 N N N N N 1917 -60 5 -3.03 206909115 107143 125.76 1977 1990 1899 2570 1384 1977 1931.15 3.22 0 13280 2031 2004 1973 1946 1915 1988 1930 188 593 500 1260 1 1 37558368 720 68.46 1.13 12 0.29 28.00 1703.00 3490 20240722 -45.07 1399 20250409 37.03 2350 -18.43 20250428 1399 37.03 20250409 3490 -45.07 20240722 1399 37.03 20250409 0.19 Y 175250 500 187 억 1207832 N N 2450 N 00 N
7 20250512 110827 57 100.00 KOSDAQ 제약 N N N N N 1919 -58 5 -2.93 175544505 90773 106.54 1977 1990 1899 2570 1384 1977 1933.88 3.22 0 17286 2031 2004 1973 1946 1915 1988 1930 188 593 500 1260 1 1 37558368 721 68.54 1.13 12 0.24 28.00 1703.00 3490 20240722 -45.01 1399 20250409 37.17 2350 -18.34 20250428 1399 37.17 20250409 3490 -45.01 20240722 1399 37.17 20250409 0.19 Y 175250 500 187 억 1207832 N N 2450 N 00 N
8 20250512 100825 57 100.00 KOSDAQ 제약 N N N N N 1962 -15 5 -0.76 24948173 12655 14.85 1977 1990 1958 2570 1384 1977 1971.41 3.22 0 -3856 2031 2004 1973 1946 1915 1988 1930 188 593 500 1260 1 1 37558368 737 70.07 1.15 12 0.03 28.00 1703.00 3490 20240722 -43.78 1399 20250409 40.24 2350 -16.51 20250428 1399 40.24 20250409 3490 -43.78 20240722 1399 40.24 20250409 0.19 Y 175250 500 187 억 1207832 N N 2450 N 00 N
9 20250512 090827 57 100.00 KOSDAQ 제약 N N N N N 1960 -17 5 -0.86 12659784 6399 7.51 1977 1990 1960 2570 1384 1977 1978.40 3.22 0 -4333 2031 2004 1973 1946 1915 1988 1930 188 593 500 1260 1 1 37558368 736 70.00 1.15 12 0.02 28.00 1703.00 3490 20240722 -43.84 1399 20250409 40.10 2350 -16.60 20250428 1399 40.10 20250409 3490 -43.84 20240722 1399 40.10 20250409 0.19 Y 175250 500 187 억 1207832 N N 2450 N 00 N
10 20250509 160820 57 100.00 KOSDAQ 제약 N N N N N 1977 -3 5 -0.15 167019091 85129 76.93 1980 2000 1942 2570 1386 1980 1961.95 3.17 0 20811 2073 2026 1988 1941 1903 2007 1922 188 590 500 1260 1 1 37558368 743 70.61 1.16 12 0.23 28.00 1703.00 3490 20240722 -43.35 1399 20250409 41.32 2350 -15.87 20250428 1399 41.32 20250409 3490 -43.35 20240722 1399 41.32 20250409 0.19 Y 175250 500 187 억 1189084 N N 2450 N 00 N
11 20250509 150829 57 100.00 KOSDAQ 제약 N N N N N 1978 -2 5 -0.10 164253113 83730 75.67 1980 2000 1942 2570 1386 1980 1961.70 3.17 0 22021 2073 2026 1988 1941 1903 2007 1922 188 590 500 1260 1 1 37558368 743 70.64 1.16 12 0.22 28.00 1703.00 3490 20240722 -43.32 1399 20250409 41.39 2350 -15.83 20250428 1399 41.39 20250409 3490 -43.32 20240722 1399 41.39 20250409 0.19 Y 175250 500 187 억 1189084 N N 3659 N 00 N
12 20250509 140825 57 100.00 KOSDAQ 제약 N N N N N 1979 -1 5 -0.05 161923078 82553 74.60 1980 2000 1942 2570 1386 1980 1961.44 3.17 0 22199 2073 2026 1988 1941 1903 2007 1922 188 590 500 1260 1 1 37558368 743 70.68 1.16 12 0.22 28.00 1703.00 3490 20240722 -43.30 1399 20250409 41.46 2350 -15.79 20250428 1399 41.46 20250409 3490 -43.30 20240722 1399 41.46 20250409 0.19 Y 175250 500 187 억 1189084 N N 3659 N 00 N