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
179530/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
20250512,160823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1757,-5,5,-0.28,90783276,51568,384.78,1779,1804,1700,2290,1234,1762,1760.46,3.60,0,-1178,1825,1793,1776,1744,1727,1785,1736,57,528,500,1160,1,1,11359544,200,-2.02,3.32,12,0.45,-870.00,529.00,4675,20240926,-62.42,1351,20250321,30.05,2980,-41.04,20250206,1351,30.05,20250321,4675,-62.42,20240926,1351,30.05,20250321,0.72,Y,179530,500,56 억,,408693,N,N,0,N,00,N
20250512,150832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1766,4,2,0.23,86730924,49266,367.60,1779,1804,1700,2290,1234,1762,1760.46,3.60,0,-272,1825,1793,1776,1744,1727,1785,1736,57,528,500,1160,1,1,11359544,201,-2.03,3.34,12,0.43,-870.00,529.00,4675,20240926,-62.22,1351,20250321,30.72,2980,-40.74,20250206,1351,30.72,20250321,4675,-62.22,20240926,1351,30.72,20250321,0.72,Y,179530,500,56 억,,408693,N,N,0,N,00,N
20250512,140831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1771,9,2,0.51,84001904,47724,356.10,1779,1804,1700,2290,1234,1762,1760.16,3.60,0,990,1825,1793,1776,1744,1727,1785,1736,57,528,500,1160,1,1,11359544,201,-2.04,3.35,12,0.42,-870.00,529.00,4675,20240926,-62.12,1351,20250321,31.09,2980,-40.57,20250206,1351,31.09,20250321,4675,-62.12,20240926,1351,31.09,20250321,0.72,Y,179530,500,56 억,,408693,N,N,0,N,00,N
20250512,130831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1770,8,2,0.45,83318298,47338,353.22,1779,1804,1700,2290,1234,1762,1760.07,3.60,0,1215,1825,1793,1776,1744,1727,1785,1736,57,528,500,1160,1,1,11359544,201,-2.03,3.35,12,0.42,-870.00,529.00,4675,20240926,-62.14,1351,20250321,31.01,2980,-40.60,20250206,1351,31.01,20250321,4675,-62.14,20240926,1351,31.01,20250321,0.72,Y,179530,500,56 억,,408693,N,N,0,N,00,N
20250512,120831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1754,-8,5,-0.45,81693175,46417,346.34,1779,1804,1700,2290,1234,1762,1759.98,3.60,0,1095,1825,1793,1776,1744,1727,1785,1736,57,528,500,1160,1,1,11359544,199,-2.02,3.32,12,0.41,-870.00,529.00,4675,20240926,-62.48,1351,20250321,29.83,2980,-41.14,20250206,1351,29.83,20250321,4675,-62.48,20240926,1351,29.83,20250321,0.72,Y,179530,500,56 억,,408693,N,N,0,N,00,N
20250512,110830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1765,3,2,0.17,42176515,24080,179.67,1779,1804,1700,2290,1234,1762,1751.52,3.60,0,5300,1825,1793,1776,1744,1727,1785,1736,57,528,500,1160,1,1,11359544,200,-2.03,3.34,12,0.21,-870.00,529.00,4675,20240926,-62.25,1351,20250321,30.64,2980,-40.77,20250206,1351,30.64,20250321,4675,-62.25,20240926,1351,30.64,20250321,0.72,Y,179530,500,56 억,,408693,N,N,0,N,00,N
20250512,100828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1771,9,2,0.51,41988999,23974,178.88,1779,1804,1700,2290,1234,1762,1751.44,3.60,0,5363,1825,1793,1776,1744,1727,1785,1736,57,528,500,1160,1,1,11359544,201,-2.04,3.35,12,0.21,-870.00,529.00,4675,20240926,-62.12,1351,20250321,31.09,2980,-40.57,20250206,1351,31.09,20250321,4675,-62.12,20240926,1351,31.09,20250321,0.72,Y,179530,500,56 억,,408693,N,N,0,N,00,N
20250512,090830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1783,21,2,1.19,2604162,1449,10.81,1779,1804,1779,2290,1234,1762,1797.21,3.60,0,943,1825,1793,1776,1744,1727,1785,1736,57,528,500,1160,1,1,11359544,203,-2.05,3.37,12,0.01,-870.00,529.00,4675,20240926,-61.86,1351,20250321,31.98,2980,-40.17,20250206,1351,31.98,20250321,4675,-61.86,20240926,1351,31.98,20250321,0.72,Y,179530,500,56 억,,408693,N,N,0,N,00,N
20250509,160823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1762,-13,5,-0.73,23773273,13402,70.39,1775,1808,1759,2305,1243,1775,1773.86,3.58,0,-892,1819,1797,1784,1762,1749,1790,1755,57,530,500,1170,1,1,11359544,200,-2.03,3.33,12,0.12,-870.00,529.00,4675,20240926,-62.31,1351,20250321,30.42,2980,-40.87,20250206,1351,30.42,20250321,4675,-62.31,20240926,1351,30.42,20250321,0.72,Y,179530,500,56 억,,407215,N,N,0,N,00,N
20250509,150832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1766,-9,5,-0.51,22447668,12650,66.44,1775,1808,1759,2305,1243,1775,1774.52,3.58,0,-854,1819,1797,1784,1762,1749,1790,1755,57,530,500,1170,1,1,11359544,201,-2.03,3.34,12,0.11,-870.00,529.00,4675,20240926,-62.22,1351,20250321,30.72,2980,-40.74,20250206,1351,30.72,20250321,4675,-62.22,20240926,1351,30.72,20250321,0.72,Y,179530,500,56 억,,407215,N,N,0,N,00,N
20250509,140828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1769,-6,5,-0.34,20948563,11807,62.01,1775,1808,1759,2305,1243,1775,1774.25,3.58,0,-356,1819,1797,1784,1762,1749,1790,1755,57,530,500,1170,1,1,11359544,201,-2.03,3.34,12,0.10,-870.00,529.00,4675,20240926,-62.16,1351,20250321,30.94,2980,-40.64,20250206,1351,30.94,20250321,4675,-62.16,20240926,1351,30.94,20250321,0.72,Y,179530,500,56 억,,407215,N,N,0,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 160823 57 100.00 KOSDAQ 제약 N N N N N 1757 -5 5 -0.28 90783276 51568 384.78 1779 1804 1700 2290 1234 1762 1760.46 3.60 0 -1178 1825 1793 1776 1744 1727 1785 1736 57 528 500 1160 1 1 11359544 200 -2.02 3.32 12 0.45 -870.00 529.00 4675 20240926 -62.42 1351 20250321 30.05 2980 -41.04 20250206 1351 30.05 20250321 4675 -62.42 20240926 1351 30.05 20250321 0.72 Y 179530 500 56 억 408693 N N 0 N 00 N
3 20250512 150832 57 100.00 KOSDAQ 제약 N N N N N 1766 4 2 0.23 86730924 49266 367.60 1779 1804 1700 2290 1234 1762 1760.46 3.60 0 -272 1825 1793 1776 1744 1727 1785 1736 57 528 500 1160 1 1 11359544 201 -2.03 3.34 12 0.43 -870.00 529.00 4675 20240926 -62.22 1351 20250321 30.72 2980 -40.74 20250206 1351 30.72 20250321 4675 -62.22 20240926 1351 30.72 20250321 0.72 Y 179530 500 56 억 408693 N N 0 N 00 N
4 20250512 140831 57 100.00 KOSDAQ 제약 N N N N N 1771 9 2 0.51 84001904 47724 356.10 1779 1804 1700 2290 1234 1762 1760.16 3.60 0 990 1825 1793 1776 1744 1727 1785 1736 57 528 500 1160 1 1 11359544 201 -2.04 3.35 12 0.42 -870.00 529.00 4675 20240926 -62.12 1351 20250321 31.09 2980 -40.57 20250206 1351 31.09 20250321 4675 -62.12 20240926 1351 31.09 20250321 0.72 Y 179530 500 56 억 408693 N N 0 N 00 N
5 20250512 130831 57 100.00 KOSDAQ 제약 N N N N N 1770 8 2 0.45 83318298 47338 353.22 1779 1804 1700 2290 1234 1762 1760.07 3.60 0 1215 1825 1793 1776 1744 1727 1785 1736 57 528 500 1160 1 1 11359544 201 -2.03 3.35 12 0.42 -870.00 529.00 4675 20240926 -62.14 1351 20250321 31.01 2980 -40.60 20250206 1351 31.01 20250321 4675 -62.14 20240926 1351 31.01 20250321 0.72 Y 179530 500 56 억 408693 N N 0 N 00 N
6 20250512 120831 57 100.00 KOSDAQ 제약 N N N N N 1754 -8 5 -0.45 81693175 46417 346.34 1779 1804 1700 2290 1234 1762 1759.98 3.60 0 1095 1825 1793 1776 1744 1727 1785 1736 57 528 500 1160 1 1 11359544 199 -2.02 3.32 12 0.41 -870.00 529.00 4675 20240926 -62.48 1351 20250321 29.83 2980 -41.14 20250206 1351 29.83 20250321 4675 -62.48 20240926 1351 29.83 20250321 0.72 Y 179530 500 56 억 408693 N N 0 N 00 N
7 20250512 110830 57 100.00 KOSDAQ 제약 N N N N N 1765 3 2 0.17 42176515 24080 179.67 1779 1804 1700 2290 1234 1762 1751.52 3.60 0 5300 1825 1793 1776 1744 1727 1785 1736 57 528 500 1160 1 1 11359544 200 -2.03 3.34 12 0.21 -870.00 529.00 4675 20240926 -62.25 1351 20250321 30.64 2980 -40.77 20250206 1351 30.64 20250321 4675 -62.25 20240926 1351 30.64 20250321 0.72 Y 179530 500 56 억 408693 N N 0 N 00 N
8 20250512 100828 57 100.00 KOSDAQ 제약 N N N N N 1771 9 2 0.51 41988999 23974 178.88 1779 1804 1700 2290 1234 1762 1751.44 3.60 0 5363 1825 1793 1776 1744 1727 1785 1736 57 528 500 1160 1 1 11359544 201 -2.04 3.35 12 0.21 -870.00 529.00 4675 20240926 -62.12 1351 20250321 31.09 2980 -40.57 20250206 1351 31.09 20250321 4675 -62.12 20240926 1351 31.09 20250321 0.72 Y 179530 500 56 억 408693 N N 0 N 00 N
9 20250512 090830 57 100.00 KOSDAQ 제약 N N N N N 1783 21 2 1.19 2604162 1449 10.81 1779 1804 1779 2290 1234 1762 1797.21 3.60 0 943 1825 1793 1776 1744 1727 1785 1736 57 528 500 1160 1 1 11359544 203 -2.05 3.37 12 0.01 -870.00 529.00 4675 20240926 -61.86 1351 20250321 31.98 2980 -40.17 20250206 1351 31.98 20250321 4675 -61.86 20240926 1351 31.98 20250321 0.72 Y 179530 500 56 억 408693 N N 0 N 00 N
10 20250509 160823 57 100.00 KOSDAQ 제약 N N N N N 1762 -13 5 -0.73 23773273 13402 70.39 1775 1808 1759 2305 1243 1775 1773.86 3.58 0 -892 1819 1797 1784 1762 1749 1790 1755 57 530 500 1170 1 1 11359544 200 -2.03 3.33 12 0.12 -870.00 529.00 4675 20240926 -62.31 1351 20250321 30.42 2980 -40.87 20250206 1351 30.42 20250321 4675 -62.31 20240926 1351 30.42 20250321 0.72 Y 179530 500 56 억 407215 N N 0 N 00 N
11 20250509 150832 57 100.00 KOSDAQ 제약 N N N N N 1766 -9 5 -0.51 22447668 12650 66.44 1775 1808 1759 2305 1243 1775 1774.52 3.58 0 -854 1819 1797 1784 1762 1749 1790 1755 57 530 500 1170 1 1 11359544 201 -2.03 3.34 12 0.11 -870.00 529.00 4675 20240926 -62.22 1351 20250321 30.72 2980 -40.74 20250206 1351 30.72 20250321 4675 -62.22 20240926 1351 30.72 20250321 0.72 Y 179530 500 56 억 407215 N N 0 N 00 N
12 20250509 140828 57 100.00 KOSDAQ 제약 N N N N N 1769 -6 5 -0.34 20948563 11807 62.01 1775 1808 1759 2305 1243 1775 1774.25 3.58 0 -356 1819 1797 1784 1762 1749 1790 1755 57 530 500 1170 1 1 11359544 201 -2.03 3.34 12 0.10 -870.00 529.00 4675 20240926 -62.16 1351 20250321 30.94 2980 -40.64 20250206 1351 30.94 20250321 4675 -62.16 20240926 1351 30.94 20250321 0.72 Y 179530 500 56 억 407215 N N 0 N 00 N