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
176750/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
20250512,160821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10660,480,2,4.72,449456315,42732,82.39,10300,10770,10200,13230,7130,10180,10518.03,0.54,0,10671,10646,10412,10256,10022,9866,10335,9945,146,3050,500,7320,10,1,28455220,3033,36.14,6.87,12,0.15,295.00,1552.00,19570,20241024,-45.53,6810,20240520,56.53,14950,-28.70,20250324,7070,50.78,20250124,19570,-45.53,20241024,6810,56.53,20240520,0.33,Y,176750,500,146 억,,152665,N,N,1,N,00,N
20250512,150830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10730,550,2,5.40,415025785,39521,76.20,10300,10770,10200,13230,7130,10180,10501.40,0.54,0,10796,10646,10412,10256,10022,9866,10335,9945,146,3050,500,7320,10,1,28455220,3053,36.37,6.91,12,0.14,295.00,1552.00,19570,20241024,-45.17,6810,20240520,57.56,14950,-28.23,20250324,7070,51.77,20250124,19570,-45.17,20241024,6810,57.56,20240520,0.33,Y,176750,500,146 억,,152665,N,N,313,N,00,N
20250512,140828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10650,470,2,4.62,285575160,27409,52.84,10300,10650,10200,13230,7130,10180,10419.03,0.54,0,8612,10646,10412,10256,10022,9866,10335,9945,146,3050,500,7320,10,1,28455220,3030,36.10,6.86,12,0.10,295.00,1552.00,19570,20241024,-45.58,6810,20240520,56.39,14950,-28.76,20250324,7070,50.64,20250124,19570,-45.58,20241024,6810,56.39,20240520,0.33,Y,176750,500,146 억,,152665,N,N,313,N,00,N
20250512,130829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10350,170,2,1.67,230497250,22185,42.77,10300,10540,10200,13230,7130,10180,10389.78,0.54,0,5298,10646,10412,10256,10022,9866,10335,9945,146,3050,500,7320,10,1,28455220,2945,35.08,6.67,12,0.08,295.00,1552.00,19570,20241024,-47.11,6810,20240520,51.98,14950,-30.77,20250324,7070,46.39,20250124,19570,-47.11,20241024,6810,51.98,20240520,0.33,Y,176750,500,146 억,,152665,N,N,313,N,00,N
20250512,120829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10470,290,2,2.85,199486860,19217,37.05,10300,10540,10200,13230,7130,10180,10380.75,0.54,0,5606,10646,10412,10256,10022,9866,10335,9945,146,3050,500,7320,10,1,28455220,2979,35.49,6.75,12,0.07,295.00,1552.00,19570,20241024,-46.50,6810,20240520,53.74,14950,-29.97,20250324,7070,48.09,20250124,19570,-46.50,20241024,6810,53.74,20240520,0.33,Y,176750,500,146 억,,152665,N,N,313,N,00,N
20250512,110828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10430,250,2,2.46,180089200,17358,33.47,10300,10540,10200,13230,7130,10180,10375.00,0.54,0,5396,10646,10412,10256,10022,9866,10335,9945,146,3050,500,7320,10,1,28455220,2968,35.36,6.72,12,0.06,295.00,1552.00,19570,20241024,-46.70,6810,20240520,53.16,14950,-30.23,20250324,7070,47.52,20250124,19570,-46.70,20241024,6810,53.16,20240520,0.33,Y,176750,500,146 억,,152665,N,N,313,N,00,N
20250512,100826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10360,180,2,1.77,96320010,9349,18.02,10300,10420,10200,13230,7130,10180,10302.71,0.54,0,571,10646,10412,10256,10022,9866,10335,9945,146,3050,500,7320,10,1,28455220,2948,35.12,6.68,12,0.03,295.00,1552.00,19570,20241024,-47.06,6810,20240520,52.13,14950,-30.70,20250324,7070,46.53,20250124,19570,-47.06,20241024,6810,52.13,20240520,0.33,Y,176750,500,146 억,,152665,N,N,313,N,00,N
20250512,090828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10260,80,2,0.79,18293110,1778,3.43,10300,10320,10260,13230,7130,10180,10288.59,0.54,0,-577,10646,10412,10256,10022,9866,10335,9945,146,3050,500,7320,10,1,28455220,2920,34.78,6.61,12,0.01,295.00,1552.00,19570,20241024,-47.57,6810,20240520,50.66,14950,-31.37,20250324,7070,45.12,20250124,19570,-47.57,20241024,6810,50.66,20240520,0.33,Y,176750,500,146 억,,152665,N,N,313,N,00,N
20250509,160821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10180,-210,5,-2.02,532143790,51868,41.12,10460,10490,10100,13500,7280,10390,10259.58,0.49,0,13238,10730,10560,10290,10120,9850,10645,10205,146,3110,500,7480,10,1,28455220,2897,34.51,6.56,12,0.18,295.00,1552.00,19570,20241024,-47.98,6810,20240520,49.49,14950,-31.91,20250324,7070,43.99,20250124,19570,-47.98,20241024,6810,49.49,20240520,0.29,Y,176750,500,146 억,,140702,N,N,313,N,00,N
20250509,150829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10200,-190,5,-1.83,496183600,48342,38.32,10460,10490,10100,13500,7280,10390,10264.03,0.49,0,13823,10730,10560,10290,10120,9850,10645,10205,146,3110,500,7480,10,1,28455220,2902,34.58,6.57,12,0.17,295.00,1552.00,19570,20241024,-47.88,6810,20240520,49.78,14950,-31.77,20250324,7070,44.27,20250124,19570,-47.88,20241024,6810,49.78,20240520,0.29,Y,176750,500,146 억,,140702,N,N,2,N,00,N
20250509,140826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10200,-190,5,-1.83,467082620,45493,36.06,10460,10490,10100,13500,7280,10390,10267.13,0.49,0,13272,10730,10560,10290,10120,9850,10645,10205,146,3110,500,7480,10,1,28455220,2902,34.58,6.57,12,0.16,295.00,1552.00,19570,20241024,-47.88,6810,20240520,49.78,14950,-31.77,20250324,7070,44.27,20250124,19570,-47.88,20241024,6810,49.78,20240520,0.29,Y,176750,500,146 억,,140702,N,N,2,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 160821 57 100.00 KOSDAQ 제약 N N N N N 10660 480 2 4.72 449456315 42732 82.39 10300 10770 10200 13230 7130 10180 10518.03 0.54 0 10671 10646 10412 10256 10022 9866 10335 9945 146 3050 500 7320 10 1 28455220 3033 36.14 6.87 12 0.15 295.00 1552.00 19570 20241024 -45.53 6810 20240520 56.53 14950 -28.70 20250324 7070 50.78 20250124 19570 -45.53 20241024 6810 56.53 20240520 0.33 Y 176750 500 146 억 152665 N N 1 N 00 N
3 20250512 150830 57 100.00 KOSDAQ 제약 N N N N N 10730 550 2 5.40 415025785 39521 76.20 10300 10770 10200 13230 7130 10180 10501.40 0.54 0 10796 10646 10412 10256 10022 9866 10335 9945 146 3050 500 7320 10 1 28455220 3053 36.37 6.91 12 0.14 295.00 1552.00 19570 20241024 -45.17 6810 20240520 57.56 14950 -28.23 20250324 7070 51.77 20250124 19570 -45.17 20241024 6810 57.56 20240520 0.33 Y 176750 500 146 억 152665 N N 313 N 00 N
4 20250512 140828 57 100.00 KOSDAQ 제약 N N N N N 10650 470 2 4.62 285575160 27409 52.84 10300 10650 10200 13230 7130 10180 10419.03 0.54 0 8612 10646 10412 10256 10022 9866 10335 9945 146 3050 500 7320 10 1 28455220 3030 36.10 6.86 12 0.10 295.00 1552.00 19570 20241024 -45.58 6810 20240520 56.39 14950 -28.76 20250324 7070 50.64 20250124 19570 -45.58 20241024 6810 56.39 20240520 0.33 Y 176750 500 146 억 152665 N N 313 N 00 N
5 20250512 130829 57 100.00 KOSDAQ 제약 N N N N N 10350 170 2 1.67 230497250 22185 42.77 10300 10540 10200 13230 7130 10180 10389.78 0.54 0 5298 10646 10412 10256 10022 9866 10335 9945 146 3050 500 7320 10 1 28455220 2945 35.08 6.67 12 0.08 295.00 1552.00 19570 20241024 -47.11 6810 20240520 51.98 14950 -30.77 20250324 7070 46.39 20250124 19570 -47.11 20241024 6810 51.98 20240520 0.33 Y 176750 500 146 억 152665 N N 313 N 00 N
6 20250512 120829 57 100.00 KOSDAQ 제약 N N N N N 10470 290 2 2.85 199486860 19217 37.05 10300 10540 10200 13230 7130 10180 10380.75 0.54 0 5606 10646 10412 10256 10022 9866 10335 9945 146 3050 500 7320 10 1 28455220 2979 35.49 6.75 12 0.07 295.00 1552.00 19570 20241024 -46.50 6810 20240520 53.74 14950 -29.97 20250324 7070 48.09 20250124 19570 -46.50 20241024 6810 53.74 20240520 0.33 Y 176750 500 146 억 152665 N N 313 N 00 N
7 20250512 110828 57 100.00 KOSDAQ 제약 N N N N N 10430 250 2 2.46 180089200 17358 33.47 10300 10540 10200 13230 7130 10180 10375.00 0.54 0 5396 10646 10412 10256 10022 9866 10335 9945 146 3050 500 7320 10 1 28455220 2968 35.36 6.72 12 0.06 295.00 1552.00 19570 20241024 -46.70 6810 20240520 53.16 14950 -30.23 20250324 7070 47.52 20250124 19570 -46.70 20241024 6810 53.16 20240520 0.33 Y 176750 500 146 억 152665 N N 313 N 00 N
8 20250512 100826 57 100.00 KOSDAQ 제약 N N N N N 10360 180 2 1.77 96320010 9349 18.02 10300 10420 10200 13230 7130 10180 10302.71 0.54 0 571 10646 10412 10256 10022 9866 10335 9945 146 3050 500 7320 10 1 28455220 2948 35.12 6.68 12 0.03 295.00 1552.00 19570 20241024 -47.06 6810 20240520 52.13 14950 -30.70 20250324 7070 46.53 20250124 19570 -47.06 20241024 6810 52.13 20240520 0.33 Y 176750 500 146 억 152665 N N 313 N 00 N
9 20250512 090828 57 100.00 KOSDAQ 제약 N N N N N 10260 80 2 0.79 18293110 1778 3.43 10300 10320 10260 13230 7130 10180 10288.59 0.54 0 -577 10646 10412 10256 10022 9866 10335 9945 146 3050 500 7320 10 1 28455220 2920 34.78 6.61 12 0.01 295.00 1552.00 19570 20241024 -47.57 6810 20240520 50.66 14950 -31.37 20250324 7070 45.12 20250124 19570 -47.57 20241024 6810 50.66 20240520 0.33 Y 176750 500 146 억 152665 N N 313 N 00 N
10 20250509 160821 57 100.00 KOSDAQ 제약 N N N N N 10180 -210 5 -2.02 532143790 51868 41.12 10460 10490 10100 13500 7280 10390 10259.58 0.49 0 13238 10730 10560 10290 10120 9850 10645 10205 146 3110 500 7480 10 1 28455220 2897 34.51 6.56 12 0.18 295.00 1552.00 19570 20241024 -47.98 6810 20240520 49.49 14950 -31.91 20250324 7070 43.99 20250124 19570 -47.98 20241024 6810 49.49 20240520 0.29 Y 176750 500 146 억 140702 N N 313 N 00 N
11 20250509 150829 57 100.00 KOSDAQ 제약 N N N N N 10200 -190 5 -1.83 496183600 48342 38.32 10460 10490 10100 13500 7280 10390 10264.03 0.49 0 13823 10730 10560 10290 10120 9850 10645 10205 146 3110 500 7480 10 1 28455220 2902 34.58 6.57 12 0.17 295.00 1552.00 19570 20241024 -47.88 6810 20240520 49.78 14950 -31.77 20250324 7070 44.27 20250124 19570 -47.88 20241024 6810 49.78 20240520 0.29 Y 176750 500 146 억 140702 N N 2 N 00 N
12 20250509 140826 57 100.00 KOSDAQ 제약 N N N N N 10200 -190 5 -1.83 467082620 45493 36.06 10460 10490 10100 13500 7280 10390 10267.13 0.49 0 13272 10730 10560 10290 10120 9850 10645 10205 146 3110 500 7480 10 1 28455220 2902 34.58 6.57 12 0.16 295.00 1552.00 19570 20241024 -47.88 6810 20240520 49.78 14950 -31.77 20250324 7070 44.27 20250124 19570 -47.88 20241024 6810 49.78 20240520 0.29 Y 176750 500 146 억 140702 N N 2 N 00 N