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
183490/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
20250512,160826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1110,-6,5,-0.54,72569439,65364,68.08,1111,1121,1101,1450,782,1116,1110.24,5.00,0,2911,1150,1132,1122,1104,1094,1128,1100,425,334,500,780,1,1,85065562,944,-4.27,0.55,12,0.08,-260.00,2010.00,2220,20240509,-50.00,992,20250407,11.90,1556,-28.66,20250131,992,11.90,20250407,2075,-46.51,20240626,992,11.90,20250407,0.53,Y,183490,500,425 억,,4254370,N,N,4414,N,00,N
20250512,150835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1113,-3,5,-0.27,63651532,57333,59.71,1111,1121,1101,1450,782,1116,1110.21,5.00,0,2319,1150,1132,1122,1104,1094,1128,1100,425,334,500,780,1,1,85065562,947,-4.28,0.55,12,0.07,-260.00,2010.00,2220,20240509,-49.86,992,20250407,12.20,1556,-28.47,20250131,992,12.20,20250407,2075,-46.36,20240626,992,12.20,20250407,0.53,Y,183490,500,425 억,,4254370,N,N,4028,N,00,N
20250512,140833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1113,-3,5,-0.27,58823945,52990,55.19,1111,1121,1101,1450,782,1116,1110.10,5.00,0,3451,1150,1132,1122,1104,1094,1128,1100,425,334,500,780,1,1,85065562,947,-4.28,0.55,12,0.06,-260.00,2010.00,2220,20240509,-49.86,992,20250407,12.20,1556,-28.47,20250131,992,12.20,20250407,2075,-46.36,20240626,992,12.20,20250407,0.53,Y,183490,500,425 억,,4254370,N,N,4028,N,00,N
20250512,130834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1116,0,3,0.00,43763278,39446,41.08,1111,1121,1101,1450,782,1116,1109.45,5.00,0,2504,1150,1132,1122,1104,1094,1128,1100,425,334,500,780,1,1,85065562,949,-4.29,0.56,12,0.05,-260.00,2010.00,2220,20240509,-49.73,992,20250407,12.50,1556,-28.28,20250131,992,12.50,20250407,2075,-46.22,20240626,992,12.50,20250407,0.53,Y,183490,500,425 억,,4254370,N,N,4028,N,00,N
20250512,120834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1112,-4,5,-0.36,39788798,35874,37.36,1111,1121,1101,1450,782,1116,1109.13,5.00,0,2281,1150,1132,1122,1104,1094,1128,1100,425,334,500,780,1,1,85065562,946,-4.28,0.55,12,0.04,-260.00,2010.00,2220,20240509,-49.91,992,20250407,12.10,1556,-28.53,20250131,992,12.10,20250407,2075,-46.41,20240626,992,12.10,20250407,0.53,Y,183490,500,425 억,,4254370,N,N,4028,N,00,N
20250512,110833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1116,0,3,0.00,38715285,34911,36.36,1111,1121,1101,1450,782,1116,1108.97,5.00,0,1885,1150,1132,1122,1104,1094,1128,1100,425,334,500,780,1,1,85065562,949,-4.29,0.56,12,0.04,-260.00,2010.00,2220,20240509,-49.73,992,20250407,12.50,1556,-28.28,20250131,992,12.50,20250407,2075,-46.22,20240626,992,12.50,20250407,0.53,Y,183490,500,425 억,,4254370,N,N,4028,N,00,N
20250512,100831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1116,0,3,0.00,28596613,25809,26.88,1111,1121,1101,1450,782,1116,1108.01,5.00,0,1561,1150,1132,1122,1104,1094,1128,1100,425,334,500,780,1,1,85065562,949,-4.29,0.56,12,0.03,-260.00,2010.00,2220,20240509,-49.73,992,20250407,12.50,1556,-28.28,20250131,992,12.50,20250407,2075,-46.22,20240626,992,12.50,20250407,0.53,Y,183490,500,425 억,,4254370,N,N,4028,N,00,N
20250512,090833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1121,5,2,0.45,3126885,2801,2.92,1111,1121,1111,1450,782,1116,1116.35,5.00,0,17,1150,1132,1122,1104,1094,1128,1100,425,334,500,780,1,1,85065562,954,-4.31,0.56,12,0.00,-260.00,2010.00,2220,20240509,-49.50,992,20250407,13.00,1556,-27.96,20250131,992,13.00,20250407,2075,-45.98,20240626,992,13.00,20250407,0.53,Y,183490,500,425 억,,4254370,N,N,4028,N,00,N
20250509,160826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1116,-24,5,-2.11,107063094,95995,85.29,1140,1140,1112,1482,798,1140,1115.30,5.07,0,-55196,1160,1149,1131,1120,1102,1155,1126,425,342,500,790,1,1,85065562,949,-4.29,0.56,12,0.11,-260.00,2010.00,2220,20240509,-49.73,992,20250407,12.50,1556,-28.28,20250131,992,12.50,20250407,2220,-49.73,20240509,992,12.50,20250407,0.52,Y,183490,500,425 억,,4310407,N,N,4028,N,00,N
20250509,150835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1115,-25,5,-2.19,101034661,90587,80.49,1140,1140,1112,1482,798,1140,1115.33,5.07,0,-52959,1160,1149,1131,1120,1102,1155,1126,425,342,500,790,1,1,85065562,948,-4.29,0.55,12,0.11,-260.00,2010.00,2220,20240509,-49.77,992,20250407,12.40,1556,-28.34,20250131,992,12.40,20250407,2220,-49.77,20240509,992,12.40,20250407,0.52,Y,183490,500,425 억,,4310407,N,N,16290,N,00,N
20250509,140831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1115,-25,5,-2.19,90834729,81434,72.35,1140,1140,1112,1482,798,1140,1115.44,5.07,0,-45781,1160,1149,1131,1120,1102,1155,1126,425,342,500,790,1,1,85065562,948,-4.29,0.55,12,0.10,-260.00,2010.00,2220,20240509,-49.77,992,20250407,12.40,1556,-28.34,20250131,992,12.40,20250407,2220,-49.77,20240509,992,12.40,20250407,0.52,Y,183490,500,425 억,,4310407,N,N,16290,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 160826 57 100.00 KOSDAQ 제약 N N N N N 1110 -6 5 -0.54 72569439 65364 68.08 1111 1121 1101 1450 782 1116 1110.24 5.00 0 2911 1150 1132 1122 1104 1094 1128 1100 425 334 500 780 1 1 85065562 944 -4.27 0.55 12 0.08 -260.00 2010.00 2220 20240509 -50.00 992 20250407 11.90 1556 -28.66 20250131 992 11.90 20250407 2075 -46.51 20240626 992 11.90 20250407 0.53 Y 183490 500 425 억 4254370 N N 4414 N 00 N
3 20250512 150835 57 100.00 KOSDAQ 제약 N N N N N 1113 -3 5 -0.27 63651532 57333 59.71 1111 1121 1101 1450 782 1116 1110.21 5.00 0 2319 1150 1132 1122 1104 1094 1128 1100 425 334 500 780 1 1 85065562 947 -4.28 0.55 12 0.07 -260.00 2010.00 2220 20240509 -49.86 992 20250407 12.20 1556 -28.47 20250131 992 12.20 20250407 2075 -46.36 20240626 992 12.20 20250407 0.53 Y 183490 500 425 억 4254370 N N 4028 N 00 N
4 20250512 140833 57 100.00 KOSDAQ 제약 N N N N N 1113 -3 5 -0.27 58823945 52990 55.19 1111 1121 1101 1450 782 1116 1110.10 5.00 0 3451 1150 1132 1122 1104 1094 1128 1100 425 334 500 780 1 1 85065562 947 -4.28 0.55 12 0.06 -260.00 2010.00 2220 20240509 -49.86 992 20250407 12.20 1556 -28.47 20250131 992 12.20 20250407 2075 -46.36 20240626 992 12.20 20250407 0.53 Y 183490 500 425 억 4254370 N N 4028 N 00 N
5 20250512 130834 57 100.00 KOSDAQ 제약 N N N N N 1116 0 3 0.00 43763278 39446 41.08 1111 1121 1101 1450 782 1116 1109.45 5.00 0 2504 1150 1132 1122 1104 1094 1128 1100 425 334 500 780 1 1 85065562 949 -4.29 0.56 12 0.05 -260.00 2010.00 2220 20240509 -49.73 992 20250407 12.50 1556 -28.28 20250131 992 12.50 20250407 2075 -46.22 20240626 992 12.50 20250407 0.53 Y 183490 500 425 억 4254370 N N 4028 N 00 N
6 20250512 120834 57 100.00 KOSDAQ 제약 N N N N N 1112 -4 5 -0.36 39788798 35874 37.36 1111 1121 1101 1450 782 1116 1109.13 5.00 0 2281 1150 1132 1122 1104 1094 1128 1100 425 334 500 780 1 1 85065562 946 -4.28 0.55 12 0.04 -260.00 2010.00 2220 20240509 -49.91 992 20250407 12.10 1556 -28.53 20250131 992 12.10 20250407 2075 -46.41 20240626 992 12.10 20250407 0.53 Y 183490 500 425 억 4254370 N N 4028 N 00 N
7 20250512 110833 57 100.00 KOSDAQ 제약 N N N N N 1116 0 3 0.00 38715285 34911 36.36 1111 1121 1101 1450 782 1116 1108.97 5.00 0 1885 1150 1132 1122 1104 1094 1128 1100 425 334 500 780 1 1 85065562 949 -4.29 0.56 12 0.04 -260.00 2010.00 2220 20240509 -49.73 992 20250407 12.50 1556 -28.28 20250131 992 12.50 20250407 2075 -46.22 20240626 992 12.50 20250407 0.53 Y 183490 500 425 억 4254370 N N 4028 N 00 N
8 20250512 100831 57 100.00 KOSDAQ 제약 N N N N N 1116 0 3 0.00 28596613 25809 26.88 1111 1121 1101 1450 782 1116 1108.01 5.00 0 1561 1150 1132 1122 1104 1094 1128 1100 425 334 500 780 1 1 85065562 949 -4.29 0.56 12 0.03 -260.00 2010.00 2220 20240509 -49.73 992 20250407 12.50 1556 -28.28 20250131 992 12.50 20250407 2075 -46.22 20240626 992 12.50 20250407 0.53 Y 183490 500 425 억 4254370 N N 4028 N 00 N
9 20250512 090833 57 100.00 KOSDAQ 제약 N N N N N 1121 5 2 0.45 3126885 2801 2.92 1111 1121 1111 1450 782 1116 1116.35 5.00 0 17 1150 1132 1122 1104 1094 1128 1100 425 334 500 780 1 1 85065562 954 -4.31 0.56 12 0.00 -260.00 2010.00 2220 20240509 -49.50 992 20250407 13.00 1556 -27.96 20250131 992 13.00 20250407 2075 -45.98 20240626 992 13.00 20250407 0.53 Y 183490 500 425 억 4254370 N N 4028 N 00 N
10 20250509 160826 57 100.00 KOSDAQ 제약 N N N N N 1116 -24 5 -2.11 107063094 95995 85.29 1140 1140 1112 1482 798 1140 1115.30 5.07 0 -55196 1160 1149 1131 1120 1102 1155 1126 425 342 500 790 1 1 85065562 949 -4.29 0.56 12 0.11 -260.00 2010.00 2220 20240509 -49.73 992 20250407 12.50 1556 -28.28 20250131 992 12.50 20250407 2220 -49.73 20240509 992 12.50 20250407 0.52 Y 183490 500 425 억 4310407 N N 4028 N 00 N
11 20250509 150835 57 100.00 KOSDAQ 제약 N N N N N 1115 -25 5 -2.19 101034661 90587 80.49 1140 1140 1112 1482 798 1140 1115.33 5.07 0 -52959 1160 1149 1131 1120 1102 1155 1126 425 342 500 790 1 1 85065562 948 -4.29 0.55 12 0.11 -260.00 2010.00 2220 20240509 -49.77 992 20250407 12.40 1556 -28.34 20250131 992 12.40 20250407 2220 -49.77 20240509 992 12.40 20250407 0.52 Y 183490 500 425 억 4310407 N N 16290 N 00 N
12 20250509 140831 57 100.00 KOSDAQ 제약 N N N N N 1115 -25 5 -2.19 90834729 81434 72.35 1140 1140 1112 1482 798 1140 1115.44 5.07 0 -45781 1160 1149 1131 1120 1102 1155 1126 425 342 500 790 1 1 85065562 948 -4.29 0.55 12 0.10 -260.00 2010.00 2220 20240509 -49.77 992 20250407 12.40 1556 -28.34 20250131 992 12.40 20250407 2220 -49.77 20240509 992 12.40 20250407 0.52 Y 183490 500 425 억 4310407 N N 16290 N 00 N