ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002800/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
20250516,160130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6010,-80,5,-1.31,1089163820,180560,102.02,6110,6140,5980,7910,4270,6090,6032.25,2.89,0,-9965,6263,6176,6113,6026,5963,6145,5995,76,1820,500,4010,10,1,15170500,912,18.66,1.38,12,1.19,322.00,4342.00,8730,20250422,-31.16,4700,20241209,27.87,8730,-31.16,20250422,5000,20.20,20250304,8730,-31.16,20250422,4700,27.87,20241209,4.98,Y,002800,500,75 억,,438179,N,N,2630,N,00,N
20250516,150130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6030,-60,5,-0.99,1034253070,171441,96.87,6110,6140,5980,7910,4270,6090,6032.71,2.89,0,-13914,6263,6176,6113,6026,5963,6145,5995,76,1820,500,4010,10,1,15170500,915,18.73,1.39,12,1.13,322.00,4342.00,8730,20250422,-30.93,4700,20241209,28.30,8730,-30.93,20250422,5000,20.60,20250304,8730,-30.93,20250422,4700,28.30,20241209,4.98,Y,002800,500,75 억,,438179,N,N,997,N,00,N
20250516,140130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,-90,5,-1.48,904020400,149734,84.60,6110,6140,5980,7910,4270,6090,6037.51,2.89,0,-28001,6263,6176,6113,6026,5963,6145,5995,76,1820,500,4010,10,1,15170500,910,18.63,1.38,12,0.99,322.00,4342.00,8730,20250422,-31.27,4700,20241209,27.66,8730,-31.27,20250422,5000,20.00,20250304,8730,-31.27,20250422,4700,27.66,20241209,4.98,Y,002800,500,75 억,,438179,N,N,997,N,00,N
20250516,130130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6020,-70,5,-1.15,795306390,131629,74.37,6110,6140,5980,7910,4270,6090,6042.03,2.89,0,-30112,6263,6176,6113,6026,5963,6145,5995,76,1820,500,4010,10,1,15170500,913,18.70,1.39,12,0.87,322.00,4342.00,8730,20250422,-31.04,4700,20241209,28.09,8730,-31.04,20250422,5000,20.40,20250304,8730,-31.04,20250422,4700,28.09,20241209,4.98,Y,002800,500,75 억,,438179,N,N,997,N,00,N
20250516,120129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,-90,5,-1.48,707159725,116927,66.07,6110,6140,5990,7910,4270,6090,6047.87,2.89,0,-36171,6263,6176,6113,6026,5963,6145,5995,76,1820,500,4010,10,1,15170500,910,18.63,1.38,12,0.77,322.00,4342.00,8730,20250422,-31.27,4700,20241209,27.66,8730,-31.27,20250422,5000,20.00,20250304,8730,-31.27,20250422,4700,27.66,20241209,4.98,Y,002800,500,75 억,,438179,N,N,997,N,00,N
20250516,110128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,-10,5,-0.16,498203320,82182,46.44,6110,6140,6030,7910,4270,6090,6062.20,2.89,0,-27506,6263,6176,6113,6026,5963,6145,5995,76,1820,500,4010,10,1,15170500,922,18.88,1.40,12,0.54,322.00,4342.00,8730,20250422,-30.36,4700,20241209,29.36,8730,-30.36,20250422,5000,21.60,20250304,8730,-30.36,20250422,4700,29.36,20241209,4.98,Y,002800,500,75 억,,438179,N,N,997,N,00,N
20250516,100131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,20,2,0.33,317985600,52378,29.60,6110,6140,6050,7910,4270,6090,6070.98,2.89,0,-10832,6263,6176,6113,6026,5963,6145,5995,76,1820,500,4010,10,1,15170500,927,18.98,1.41,12,0.35,322.00,4342.00,8730,20250422,-30.01,4700,20241209,30.00,8730,-30.01,20250422,5000,22.20,20250304,8730,-30.01,20250422,4700,30.00,20241209,4.98,Y,002800,500,75 억,,438179,N,N,997,N,00,N
20250516,090130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6090,0,3,0.00,24146930,3958,2.24,6110,6110,6090,7910,4270,6090,6100.79,2.89,0,-1537,6263,6176,6113,6026,5963,6145,5995,76,1820,500,4010,10,1,15170500,924,18.91,1.40,12,0.03,322.00,4342.00,8730,20250422,-30.24,4700,20241209,29.57,8730,-30.24,20250422,5000,21.80,20250304,8730,-30.24,20250422,4700,29.57,20241209,4.98,Y,002800,500,75 억,,438179,N,N,997,N,00,N
20250515,160134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6090,-120,5,-1.93,1052735505,172937,52.32,6200,6200,6050,8070,4350,6210,6087.39,2.79,0,16272,6496,6352,6196,6052,5896,6425,6125,76,1860,500,4090,10,1,15170500,924,18.91,1.40,12,1.14,322.00,4342.00,8730,20250422,-30.24,4700,20241209,29.57,8730,-30.24,20250422,5000,21.80,20250304,8730,-30.24,20250422,4700,29.57,20241209,5.05,Y,002800,500,75 억,,422499,N,N,997,N,00,N
20250515,150134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6060,-150,5,-2.42,967262605,158888,48.07,6200,6200,6050,8070,4350,6210,6087.70,2.79,0,9338,6496,6352,6196,6052,5896,6425,6125,76,1860,500,4090,10,1,15170500,919,18.82,1.40,12,1.05,322.00,4342.00,8730,20250422,-30.58,4700,20241209,28.94,8730,-30.58,20250422,5000,21.20,20250304,8730,-30.58,20250422,4700,28.94,20241209,5.05,Y,002800,500,75 억,,422499,N,N,2003,N,00,N
20250515,140134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,-130,5,-2.09,810451190,133041,40.25,6200,6200,6050,8070,4350,6210,6091.74,2.79,0,-566,6496,6352,6196,6052,5896,6425,6125,76,1860,500,4090,10,1,15170500,922,18.88,1.40,12,0.88,322.00,4342.00,8730,20250422,-30.36,4700,20241209,29.36,8730,-30.36,20250422,5000,21.60,20250304,8730,-30.36,20250422,4700,29.36,20241209,5.05,Y,002800,500,75 억,,422499,N,N,2003,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 20250516 160130 57 100.00 KOSDAQ 제약 N N N N N 6010 -80 5 -1.31 1089163820 180560 102.02 6110 6140 5980 7910 4270 6090 6032.25 2.89 0 -9965 6263 6176 6113 6026 5963 6145 5995 76 1820 500 4010 10 1 15170500 912 18.66 1.38 12 1.19 322.00 4342.00 8730 20250422 -31.16 4700 20241209 27.87 8730 -31.16 20250422 5000 20.20 20250304 8730 -31.16 20250422 4700 27.87 20241209 4.98 Y 002800 500 75 억 438179 N N 2630 N 00 N
3 20250516 150130 57 100.00 KOSDAQ 제약 N N N N N 6030 -60 5 -0.99 1034253070 171441 96.87 6110 6140 5980 7910 4270 6090 6032.71 2.89 0 -13914 6263 6176 6113 6026 5963 6145 5995 76 1820 500 4010 10 1 15170500 915 18.73 1.39 12 1.13 322.00 4342.00 8730 20250422 -30.93 4700 20241209 28.30 8730 -30.93 20250422 5000 20.60 20250304 8730 -30.93 20250422 4700 28.30 20241209 4.98 Y 002800 500 75 억 438179 N N 997 N 00 N
4 20250516 140130 57 100.00 KOSDAQ 제약 N N N N N 6000 -90 5 -1.48 904020400 149734 84.60 6110 6140 5980 7910 4270 6090 6037.51 2.89 0 -28001 6263 6176 6113 6026 5963 6145 5995 76 1820 500 4010 10 1 15170500 910 18.63 1.38 12 0.99 322.00 4342.00 8730 20250422 -31.27 4700 20241209 27.66 8730 -31.27 20250422 5000 20.00 20250304 8730 -31.27 20250422 4700 27.66 20241209 4.98 Y 002800 500 75 억 438179 N N 997 N 00 N
5 20250516 130130 57 100.00 KOSDAQ 제약 N N N N N 6020 -70 5 -1.15 795306390 131629 74.37 6110 6140 5980 7910 4270 6090 6042.03 2.89 0 -30112 6263 6176 6113 6026 5963 6145 5995 76 1820 500 4010 10 1 15170500 913 18.70 1.39 12 0.87 322.00 4342.00 8730 20250422 -31.04 4700 20241209 28.09 8730 -31.04 20250422 5000 20.40 20250304 8730 -31.04 20250422 4700 28.09 20241209 4.98 Y 002800 500 75 억 438179 N N 997 N 00 N
6 20250516 120129 57 100.00 KOSDAQ 제약 N N N N N 6000 -90 5 -1.48 707159725 116927 66.07 6110 6140 5990 7910 4270 6090 6047.87 2.89 0 -36171 6263 6176 6113 6026 5963 6145 5995 76 1820 500 4010 10 1 15170500 910 18.63 1.38 12 0.77 322.00 4342.00 8730 20250422 -31.27 4700 20241209 27.66 8730 -31.27 20250422 5000 20.00 20250304 8730 -31.27 20250422 4700 27.66 20241209 4.98 Y 002800 500 75 억 438179 N N 997 N 00 N
7 20250516 110128 57 100.00 KOSDAQ 제약 N N N N N 6080 -10 5 -0.16 498203320 82182 46.44 6110 6140 6030 7910 4270 6090 6062.20 2.89 0 -27506 6263 6176 6113 6026 5963 6145 5995 76 1820 500 4010 10 1 15170500 922 18.88 1.40 12 0.54 322.00 4342.00 8730 20250422 -30.36 4700 20241209 29.36 8730 -30.36 20250422 5000 21.60 20250304 8730 -30.36 20250422 4700 29.36 20241209 4.98 Y 002800 500 75 억 438179 N N 997 N 00 N
8 20250516 100131 57 100.00 KOSDAQ 제약 N N N N N 6110 20 2 0.33 317985600 52378 29.60 6110 6140 6050 7910 4270 6090 6070.98 2.89 0 -10832 6263 6176 6113 6026 5963 6145 5995 76 1820 500 4010 10 1 15170500 927 18.98 1.41 12 0.35 322.00 4342.00 8730 20250422 -30.01 4700 20241209 30.00 8730 -30.01 20250422 5000 22.20 20250304 8730 -30.01 20250422 4700 30.00 20241209 4.98 Y 002800 500 75 억 438179 N N 997 N 00 N
9 20250516 090130 57 100.00 KOSDAQ 제약 N N N N N 6090 0 3 0.00 24146930 3958 2.24 6110 6110 6090 7910 4270 6090 6100.79 2.89 0 -1537 6263 6176 6113 6026 5963 6145 5995 76 1820 500 4010 10 1 15170500 924 18.91 1.40 12 0.03 322.00 4342.00 8730 20250422 -30.24 4700 20241209 29.57 8730 -30.24 20250422 5000 21.80 20250304 8730 -30.24 20250422 4700 29.57 20241209 4.98 Y 002800 500 75 억 438179 N N 997 N 00 N
10 20250515 160134 57 100.00 KOSDAQ 제약 N N N N N 6090 -120 5 -1.93 1052735505 172937 52.32 6200 6200 6050 8070 4350 6210 6087.39 2.79 0 16272 6496 6352 6196 6052 5896 6425 6125 76 1860 500 4090 10 1 15170500 924 18.91 1.40 12 1.14 322.00 4342.00 8730 20250422 -30.24 4700 20241209 29.57 8730 -30.24 20250422 5000 21.80 20250304 8730 -30.24 20250422 4700 29.57 20241209 5.05 Y 002800 500 75 억 422499 N N 997 N 00 N
11 20250515 150134 57 100.00 KOSDAQ 제약 N N N N N 6060 -150 5 -2.42 967262605 158888 48.07 6200 6200 6050 8070 4350 6210 6087.70 2.79 0 9338 6496 6352 6196 6052 5896 6425 6125 76 1860 500 4090 10 1 15170500 919 18.82 1.40 12 1.05 322.00 4342.00 8730 20250422 -30.58 4700 20241209 28.94 8730 -30.58 20250422 5000 21.20 20250304 8730 -30.58 20250422 4700 28.94 20241209 5.05 Y 002800 500 75 억 422499 N N 2003 N 00 N
12 20250515 140134 57 100.00 KOSDAQ 제약 N N N N N 6080 -130 5 -2.09 810451190 133041 40.25 6200 6200 6050 8070 4350 6210 6091.74 2.79 0 -566 6496 6352 6196 6052 5896 6425 6125 76 1860 500 4090 10 1 15170500 922 18.88 1.40 12 0.88 322.00 4342.00 8730 20250422 -30.36 4700 20241209 29.36 8730 -30.36 20250422 5000 21.60 20250304 8730 -30.36 20250422 4700 29.36 20241209 5.05 Y 002800 500 75 억 422499 N N 2003 N 00 N