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
187420/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
20250512,160828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3415,-85,5,-2.43,113012593,32923,55.28,3500,3515,3410,4550,2450,3500,3432.63,1.58,0,-12312,3603,3551,3478,3426,3353,3577,3452,146,1050,500,2170,5,1,29135882,995,-4.42,4.19,12,0.11,-772.00,816.00,5930,20241030,-42.41,2880,20240805,18.58,5830,-41.42,20250106,3005,13.64,20250409,5930,-42.41,20241030,2880,18.58,20240805,0.08,Y,187420,500,145 억,,461233,N,N,2448,N,00,N
20250512,150837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3425,-75,5,-2.14,91146413,26529,44.55,3500,3515,3410,4550,2450,3500,3435.73,1.58,0,-10109,3603,3551,3478,3426,3353,3577,3452,146,1050,500,2170,5,1,29135882,998,-4.44,4.20,12,0.09,-772.00,816.00,5930,20241030,-42.24,2880,20240805,18.92,5830,-41.25,20250106,3005,13.98,20250409,5930,-42.24,20241030,2880,18.92,20240805,0.08,Y,187420,500,145 억,,461233,N,N,6829,N,00,N
20250512,140835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3432,-68,5,-1.94,67473658,19619,32.94,3500,3515,3410,4550,2450,3500,3439.20,1.58,0,-5070,3603,3551,3478,3426,3353,3577,3452,146,1050,500,2170,5,1,29135882,1000,-4.45,4.21,12,0.07,-772.00,816.00,5930,20241030,-42.12,2880,20240805,19.17,5830,-41.13,20250106,3005,14.21,20250409,5930,-42.12,20241030,2880,19.17,20240805,0.08,Y,187420,500,145 억,,461233,N,N,6829,N,00,N
20250512,130836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3425,-75,5,-2.14,58247520,16932,28.43,3500,3515,3410,4550,2450,3500,3440.09,1.58,0,-3672,3603,3551,3478,3426,3353,3577,3452,146,1050,500,2170,5,1,29135882,998,-4.44,4.20,12,0.06,-772.00,816.00,5930,20241030,-42.24,2880,20240805,18.92,5830,-41.25,20250106,3005,13.98,20250409,5930,-42.24,20241030,2880,18.92,20240805,0.08,Y,187420,500,145 억,,461233,N,N,6829,N,00,N
20250512,120836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3415,-85,5,-2.43,54775440,15918,26.73,3500,3515,3410,4550,2450,3500,3441.10,1.58,0,-3673,3603,3551,3478,3426,3353,3577,3452,146,1050,500,2170,5,1,29135882,995,-4.42,4.19,12,0.05,-772.00,816.00,5930,20241030,-42.41,2880,20240805,18.58,5830,-41.42,20250106,3005,13.64,20250409,5930,-42.41,20241030,2880,18.58,20240805,0.08,Y,187420,500,145 억,,461233,N,N,6829,N,00,N
20250512,110835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3460,-40,5,-1.14,31084635,9019,15.14,3500,3515,3410,4550,2450,3500,3446.57,1.58,0,-963,3603,3551,3478,3426,3353,3577,3452,146,1050,500,2170,5,1,29135882,1008,-4.48,4.24,12,0.03,-772.00,816.00,5930,20241030,-41.65,2880,20240805,20.14,5830,-40.65,20250106,3005,15.14,20250409,5930,-41.65,20241030,2880,20.14,20240805,0.08,Y,187420,500,145 억,,461233,N,N,6829,N,00,N
20250512,100833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3435,-65,5,-1.86,20747060,6020,10.11,3500,3515,3410,4550,2450,3500,3446.36,1.58,0,-16,3603,3551,3478,3426,3353,3577,3452,146,1050,500,2170,5,1,29135882,1001,-4.45,4.21,12,0.02,-772.00,816.00,5930,20241030,-42.07,2880,20240805,19.27,5830,-41.08,20250106,3005,14.31,20250409,5930,-42.07,20241030,2880,19.27,20240805,0.08,Y,187420,500,145 억,,461233,N,N,6829,N,00,N
20250512,090835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3515,15,2,0.43,10530,3,0.01,3500,3515,3500,4550,2450,3500,3510.00,1.58,0,0,3603,3551,3478,3426,3353,3577,3452,146,1050,500,2170,5,1,29135882,1024,-4.55,4.31,12,0.00,-772.00,816.00,5930,20241030,-40.73,2880,20240805,22.05,5830,-39.71,20250106,3005,16.97,20250409,5930,-40.73,20241030,2880,22.05,20240805,0.08,Y,187420,500,145 억,,461233,N,N,6829,N,00,N
20250509,160828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3500,70,2,2.04,204098005,59553,192.25,3445,3530,3405,4455,2405,3430,3427.17,1.58,0,-444,3613,3521,3468,3376,3323,3495,3350,146,1025,500,2120,5,1,29135882,1020,-4.53,4.29,12,0.20,-772.00,816.00,5930,20241030,-40.98,2880,20240805,21.53,5830,-39.97,20250106,3005,16.47,20250409,5930,-40.98,20241030,2880,21.53,20240805,0.09,Y,187420,500,145 억,,461661,N,N,6829,N,00,N
20250509,150837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3460,30,2,0.87,191604710,55960,180.65,3445,3530,3405,4455,2405,3430,3423.96,1.58,0,1931,3613,3521,3468,3376,3323,3495,3350,146,1025,500,2120,5,1,29135882,1008,-4.48,4.24,12,0.19,-772.00,816.00,5930,20241030,-41.65,2880,20240805,20.14,5830,-40.65,20250106,3005,15.14,20250409,5930,-41.65,20241030,2880,20.14,20240805,0.09,Y,187420,500,145 억,,461661,N,N,1501,N,00,N
20250509,140833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3450,20,2,0.58,182538950,53337,172.18,3445,3530,3405,4455,2405,3430,3422.37,1.58,0,1383,3613,3521,3468,3376,3323,3495,3350,146,1025,500,2120,5,1,29135882,1005,-4.47,4.23,12,0.18,-772.00,816.00,5930,20241030,-41.82,2880,20240805,19.79,5830,-40.82,20250106,3005,14.81,20250409,5930,-41.82,20241030,2880,19.79,20240805,0.09,Y,187420,500,145 억,,461661,N,N,1501,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 160828 57 100.00 KOSDAQ 제약 N N N N N 3415 -85 5 -2.43 113012593 32923 55.28 3500 3515 3410 4550 2450 3500 3432.63 1.58 0 -12312 3603 3551 3478 3426 3353 3577 3452 146 1050 500 2170 5 1 29135882 995 -4.42 4.19 12 0.11 -772.00 816.00 5930 20241030 -42.41 2880 20240805 18.58 5830 -41.42 20250106 3005 13.64 20250409 5930 -42.41 20241030 2880 18.58 20240805 0.08 Y 187420 500 145 억 461233 N N 2448 N 00 N
3 20250512 150837 57 100.00 KOSDAQ 제약 N N N N N 3425 -75 5 -2.14 91146413 26529 44.55 3500 3515 3410 4550 2450 3500 3435.73 1.58 0 -10109 3603 3551 3478 3426 3353 3577 3452 146 1050 500 2170 5 1 29135882 998 -4.44 4.20 12 0.09 -772.00 816.00 5930 20241030 -42.24 2880 20240805 18.92 5830 -41.25 20250106 3005 13.98 20250409 5930 -42.24 20241030 2880 18.92 20240805 0.08 Y 187420 500 145 억 461233 N N 6829 N 00 N
4 20250512 140835 57 100.00 KOSDAQ 제약 N N N N N 3432 -68 5 -1.94 67473658 19619 32.94 3500 3515 3410 4550 2450 3500 3439.20 1.58 0 -5070 3603 3551 3478 3426 3353 3577 3452 146 1050 500 2170 5 1 29135882 1000 -4.45 4.21 12 0.07 -772.00 816.00 5930 20241030 -42.12 2880 20240805 19.17 5830 -41.13 20250106 3005 14.21 20250409 5930 -42.12 20241030 2880 19.17 20240805 0.08 Y 187420 500 145 억 461233 N N 6829 N 00 N
5 20250512 130836 57 100.00 KOSDAQ 제약 N N N N N 3425 -75 5 -2.14 58247520 16932 28.43 3500 3515 3410 4550 2450 3500 3440.09 1.58 0 -3672 3603 3551 3478 3426 3353 3577 3452 146 1050 500 2170 5 1 29135882 998 -4.44 4.20 12 0.06 -772.00 816.00 5930 20241030 -42.24 2880 20240805 18.92 5830 -41.25 20250106 3005 13.98 20250409 5930 -42.24 20241030 2880 18.92 20240805 0.08 Y 187420 500 145 억 461233 N N 6829 N 00 N
6 20250512 120836 57 100.00 KOSDAQ 제약 N N N N N 3415 -85 5 -2.43 54775440 15918 26.73 3500 3515 3410 4550 2450 3500 3441.10 1.58 0 -3673 3603 3551 3478 3426 3353 3577 3452 146 1050 500 2170 5 1 29135882 995 -4.42 4.19 12 0.05 -772.00 816.00 5930 20241030 -42.41 2880 20240805 18.58 5830 -41.42 20250106 3005 13.64 20250409 5930 -42.41 20241030 2880 18.58 20240805 0.08 Y 187420 500 145 억 461233 N N 6829 N 00 N
7 20250512 110835 57 100.00 KOSDAQ 제약 N N N N N 3460 -40 5 -1.14 31084635 9019 15.14 3500 3515 3410 4550 2450 3500 3446.57 1.58 0 -963 3603 3551 3478 3426 3353 3577 3452 146 1050 500 2170 5 1 29135882 1008 -4.48 4.24 12 0.03 -772.00 816.00 5930 20241030 -41.65 2880 20240805 20.14 5830 -40.65 20250106 3005 15.14 20250409 5930 -41.65 20241030 2880 20.14 20240805 0.08 Y 187420 500 145 억 461233 N N 6829 N 00 N
8 20250512 100833 57 100.00 KOSDAQ 제약 N N N N N 3435 -65 5 -1.86 20747060 6020 10.11 3500 3515 3410 4550 2450 3500 3446.36 1.58 0 -16 3603 3551 3478 3426 3353 3577 3452 146 1050 500 2170 5 1 29135882 1001 -4.45 4.21 12 0.02 -772.00 816.00 5930 20241030 -42.07 2880 20240805 19.27 5830 -41.08 20250106 3005 14.31 20250409 5930 -42.07 20241030 2880 19.27 20240805 0.08 Y 187420 500 145 억 461233 N N 6829 N 00 N
9 20250512 090835 57 100.00 KOSDAQ 제약 N N N N N 3515 15 2 0.43 10530 3 0.01 3500 3515 3500 4550 2450 3500 3510.00 1.58 0 0 3603 3551 3478 3426 3353 3577 3452 146 1050 500 2170 5 1 29135882 1024 -4.55 4.31 12 0.00 -772.00 816.00 5930 20241030 -40.73 2880 20240805 22.05 5830 -39.71 20250106 3005 16.97 20250409 5930 -40.73 20241030 2880 22.05 20240805 0.08 Y 187420 500 145 억 461233 N N 6829 N 00 N
10 20250509 160828 57 100.00 KOSDAQ 제약 N N N N N 3500 70 2 2.04 204098005 59553 192.25 3445 3530 3405 4455 2405 3430 3427.17 1.58 0 -444 3613 3521 3468 3376 3323 3495 3350 146 1025 500 2120 5 1 29135882 1020 -4.53 4.29 12 0.20 -772.00 816.00 5930 20241030 -40.98 2880 20240805 21.53 5830 -39.97 20250106 3005 16.47 20250409 5930 -40.98 20241030 2880 21.53 20240805 0.09 Y 187420 500 145 억 461661 N N 6829 N 00 N
11 20250509 150837 57 100.00 KOSDAQ 제약 N N N N N 3460 30 2 0.87 191604710 55960 180.65 3445 3530 3405 4455 2405 3430 3423.96 1.58 0 1931 3613 3521 3468 3376 3323 3495 3350 146 1025 500 2120 5 1 29135882 1008 -4.48 4.24 12 0.19 -772.00 816.00 5930 20241030 -41.65 2880 20240805 20.14 5830 -40.65 20250106 3005 15.14 20250409 5930 -41.65 20241030 2880 20.14 20240805 0.09 Y 187420 500 145 억 461661 N N 1501 N 00 N
12 20250509 140833 57 100.00 KOSDAQ 제약 N N N N N 3450 20 2 0.58 182538950 53337 172.18 3445 3530 3405 4455 2405 3430 3422.37 1.58 0 1383 3613 3521 3468 3376 3323 3495 3350 146 1025 500 2120 5 1 29135882 1005 -4.47 4.23 12 0.18 -772.00 816.00 5930 20241030 -41.82 2880 20240805 19.79 5830 -40.82 20250106 3005 14.81 20250409 5930 -41.82 20241030 2880 19.79 20240805 0.09 Y 187420 500 145 억 461661 N N 1501 N 00 N