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
011040/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
20250516,160229,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5870,10,2,0.17,229263925,39087,139.55,5860,5890,5840,7610,4110,5860,5865.48,1.69,0,-10235,5940,5900,5870,5830,5800,5920,5850,157,1750,500,4450,10,1,30768766,1806,32.98,0.72,12,0.13,178.00,8131.00,8280,20240612,-29.11,5330,20250407,10.13,6290,-6.68,20250106,5330,10.13,20250407,8280,-29.11,20240612,5330,10.13,20250407,0.91,Y,011040,500,156 억,,520499,N,N,2482,N,00,N
20250516,150232,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5860,0,3,0.00,222849225,37993,135.65,5860,5890,5840,7610,4110,5860,5865.53,1.69,0,-10611,5940,5900,5870,5830,5800,5920,5850,157,1750,500,4450,10,1,30768766,1803,32.92,0.72,12,0.12,178.00,8131.00,8280,20240612,-29.23,5330,20250407,9.94,6290,-6.84,20250106,5330,9.94,20250407,8280,-29.23,20240612,5330,9.94,20250407,0.91,Y,011040,500,156 억,,520499,N,N,157,N,00,N
20250516,140232,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5870,10,2,0.17,190518815,32469,115.92,5860,5890,5840,7610,4110,5860,5867.71,1.69,0,-9761,5940,5900,5870,5830,5800,5920,5850,157,1750,500,4450,10,1,30768766,1806,32.98,0.72,12,0.11,178.00,8131.00,8280,20240612,-29.11,5330,20250407,10.13,6290,-6.68,20250106,5330,10.13,20250407,8280,-29.11,20240612,5330,10.13,20250407,0.91,Y,011040,500,156 억,,520499,N,N,157,N,00,N
20250516,130231,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5850,-10,5,-0.17,171613545,29243,104.41,5860,5890,5840,7610,4110,5860,5868.53,1.69,0,-7257,5940,5900,5870,5830,5800,5920,5850,157,1750,500,4450,10,1,30768766,1800,32.87,0.72,12,0.10,178.00,8131.00,8280,20240612,-29.35,5330,20250407,9.76,6290,-7.00,20250106,5330,9.76,20250407,8280,-29.35,20240612,5330,9.76,20250407,0.91,Y,011040,500,156 억,,520499,N,N,157,N,00,N
20250516,120231,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5880,20,2,0.34,161971445,27596,98.53,5860,5890,5840,7610,4110,5860,5869.38,1.69,0,-7488,5940,5900,5870,5830,5800,5920,5850,157,1750,500,4450,10,1,30768766,1809,33.03,0.72,12,0.09,178.00,8131.00,8280,20240612,-28.99,5330,20250407,10.32,6290,-6.52,20250106,5330,10.32,20250407,8280,-28.99,20240612,5330,10.32,20250407,0.91,Y,011040,500,156 억,,520499,N,N,157,N,00,N
20250516,110224,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5880,20,2,0.34,100695595,17152,61.24,5860,5890,5840,7610,4110,5860,5870.78,1.69,0,-5956,5940,5900,5870,5830,5800,5920,5850,157,1750,500,4450,10,1,30768766,1809,33.03,0.72,12,0.06,178.00,8131.00,8280,20240612,-28.99,5330,20250407,10.32,6290,-6.52,20250106,5330,10.32,20250407,8280,-28.99,20240612,5330,10.32,20250407,0.91,Y,011040,500,156 억,,520499,N,N,157,N,00,N
20250516,100233,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5860,0,3,0.00,47270205,8051,28.74,5860,5890,5860,7610,4110,5860,5871.35,1.69,0,-2196,5940,5900,5870,5830,5800,5920,5850,157,1750,500,4450,10,1,30768766,1803,32.92,0.72,12,0.03,178.00,8131.00,8280,20240612,-29.23,5330,20250407,9.94,6290,-6.84,20250106,5330,9.94,20250407,8280,-29.23,20240612,5330,9.94,20250407,0.91,Y,011040,500,156 억,,520499,N,N,157,N,00,N
20250516,090232,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5880,20,2,0.34,9199705,1566,5.59,5860,5880,5860,7610,4110,5860,5874.65,1.69,0,-1465,5940,5900,5870,5830,5800,5920,5850,157,1750,500,4450,10,1,30768766,1809,33.03,0.72,12,0.01,178.00,8131.00,8280,20240612,-28.99,5330,20250407,10.32,6290,-6.52,20250106,5330,10.32,20250407,8280,-28.99,20240612,5330,10.32,20250407,0.91,Y,011040,500,156 억,,520499,N,N,157,N,00,N
20250515,160244,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5860,20,2,0.34,163837490,27959,81.54,5850,5910,5840,7590,4090,5840,5859.92,1.66,0,8447,5893,5866,5823,5796,5753,5880,5810,157,1750,500,4430,10,1,30768766,1803,32.92,0.72,12,0.09,178.00,8131.00,8280,20240612,-29.23,5330,20250407,9.94,6290,-6.84,20250106,5330,9.94,20250407,8280,-29.23,20240612,5330,9.94,20250407,0.89,Y,011040,500,156 억,,512253,N,N,157,N,00,N
20250515,150246,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5860,20,2,0.34,153230070,26152,76.27,5850,5910,5840,7590,4090,5840,5859.21,1.66,0,7449,5893,5866,5823,5796,5753,5880,5810,157,1750,500,4430,10,1,30768766,1803,32.92,0.72,12,0.08,178.00,8131.00,8280,20240612,-29.23,5330,20250407,9.94,6290,-6.84,20250106,5330,9.94,20250407,8280,-29.23,20240612,5330,9.94,20250407,0.89,Y,011040,500,156 억,,512253,N,N,700,N,00,N
20250515,140245,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5870,30,2,0.51,148971040,25426,74.15,5850,5910,5840,7590,4090,5840,5859.00,1.66,0,7134,5893,5866,5823,5796,5753,5880,5810,157,1750,500,4430,10,1,30768766,1806,32.98,0.72,12,0.08,178.00,8131.00,8280,20240612,-29.11,5330,20250407,10.13,6290,-6.68,20250106,5330,10.13,20250407,8280,-29.11,20240612,5330,10.13,20250407,0.89,Y,011040,500,156 억,,512253,N,N,700,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 160229 55 60.00 KOSDAQ 제약 N N N Y 60 N 5870 10 2 0.17 229263925 39087 139.55 5860 5890 5840 7610 4110 5860 5865.48 1.69 0 -10235 5940 5900 5870 5830 5800 5920 5850 157 1750 500 4450 10 1 30768766 1806 32.98 0.72 12 0.13 178.00 8131.00 8280 20240612 -29.11 5330 20250407 10.13 6290 -6.68 20250106 5330 10.13 20250407 8280 -29.11 20240612 5330 10.13 20250407 0.91 Y 011040 500 156 억 520499 N N 2482 N 00 N
3 20250516 150232 55 60.00 KOSDAQ 제약 N N N Y 60 N 5860 0 3 0.00 222849225 37993 135.65 5860 5890 5840 7610 4110 5860 5865.53 1.69 0 -10611 5940 5900 5870 5830 5800 5920 5850 157 1750 500 4450 10 1 30768766 1803 32.92 0.72 12 0.12 178.00 8131.00 8280 20240612 -29.23 5330 20250407 9.94 6290 -6.84 20250106 5330 9.94 20250407 8280 -29.23 20240612 5330 9.94 20250407 0.91 Y 011040 500 156 억 520499 N N 157 N 00 N
4 20250516 140232 55 60.00 KOSDAQ 제약 N N N Y 60 N 5870 10 2 0.17 190518815 32469 115.92 5860 5890 5840 7610 4110 5860 5867.71 1.69 0 -9761 5940 5900 5870 5830 5800 5920 5850 157 1750 500 4450 10 1 30768766 1806 32.98 0.72 12 0.11 178.00 8131.00 8280 20240612 -29.11 5330 20250407 10.13 6290 -6.68 20250106 5330 10.13 20250407 8280 -29.11 20240612 5330 10.13 20250407 0.91 Y 011040 500 156 억 520499 N N 157 N 00 N
5 20250516 130231 55 60.00 KOSDAQ 제약 N N N Y 60 N 5850 -10 5 -0.17 171613545 29243 104.41 5860 5890 5840 7610 4110 5860 5868.53 1.69 0 -7257 5940 5900 5870 5830 5800 5920 5850 157 1750 500 4450 10 1 30768766 1800 32.87 0.72 12 0.10 178.00 8131.00 8280 20240612 -29.35 5330 20250407 9.76 6290 -7.00 20250106 5330 9.76 20250407 8280 -29.35 20240612 5330 9.76 20250407 0.91 Y 011040 500 156 억 520499 N N 157 N 00 N
6 20250516 120231 55 60.00 KOSDAQ 제약 N N N Y 60 N 5880 20 2 0.34 161971445 27596 98.53 5860 5890 5840 7610 4110 5860 5869.38 1.69 0 -7488 5940 5900 5870 5830 5800 5920 5850 157 1750 500 4450 10 1 30768766 1809 33.03 0.72 12 0.09 178.00 8131.00 8280 20240612 -28.99 5330 20250407 10.32 6290 -6.52 20250106 5330 10.32 20250407 8280 -28.99 20240612 5330 10.32 20250407 0.91 Y 011040 500 156 억 520499 N N 157 N 00 N
7 20250516 110224 55 60.00 KOSDAQ 제약 N N N Y 60 N 5880 20 2 0.34 100695595 17152 61.24 5860 5890 5840 7610 4110 5860 5870.78 1.69 0 -5956 5940 5900 5870 5830 5800 5920 5850 157 1750 500 4450 10 1 30768766 1809 33.03 0.72 12 0.06 178.00 8131.00 8280 20240612 -28.99 5330 20250407 10.32 6290 -6.52 20250106 5330 10.32 20250407 8280 -28.99 20240612 5330 10.32 20250407 0.91 Y 011040 500 156 억 520499 N N 157 N 00 N
8 20250516 100233 55 60.00 KOSDAQ 제약 N N N Y 60 N 5860 0 3 0.00 47270205 8051 28.74 5860 5890 5860 7610 4110 5860 5871.35 1.69 0 -2196 5940 5900 5870 5830 5800 5920 5850 157 1750 500 4450 10 1 30768766 1803 32.92 0.72 12 0.03 178.00 8131.00 8280 20240612 -29.23 5330 20250407 9.94 6290 -6.84 20250106 5330 9.94 20250407 8280 -29.23 20240612 5330 9.94 20250407 0.91 Y 011040 500 156 억 520499 N N 157 N 00 N
9 20250516 090232 55 60.00 KOSDAQ 제약 N N N Y 60 N 5880 20 2 0.34 9199705 1566 5.59 5860 5880 5860 7610 4110 5860 5874.65 1.69 0 -1465 5940 5900 5870 5830 5800 5920 5850 157 1750 500 4450 10 1 30768766 1809 33.03 0.72 12 0.01 178.00 8131.00 8280 20240612 -28.99 5330 20250407 10.32 6290 -6.52 20250106 5330 10.32 20250407 8280 -28.99 20240612 5330 10.32 20250407 0.91 Y 011040 500 156 억 520499 N N 157 N 00 N
10 20250515 160244 55 60.00 KOSDAQ 제약 N N N Y 60 N 5860 20 2 0.34 163837490 27959 81.54 5850 5910 5840 7590 4090 5840 5859.92 1.66 0 8447 5893 5866 5823 5796 5753 5880 5810 157 1750 500 4430 10 1 30768766 1803 32.92 0.72 12 0.09 178.00 8131.00 8280 20240612 -29.23 5330 20250407 9.94 6290 -6.84 20250106 5330 9.94 20250407 8280 -29.23 20240612 5330 9.94 20250407 0.89 Y 011040 500 156 억 512253 N N 157 N 00 N
11 20250515 150246 55 60.00 KOSDAQ 제약 N N N Y 60 N 5860 20 2 0.34 153230070 26152 76.27 5850 5910 5840 7590 4090 5840 5859.21 1.66 0 7449 5893 5866 5823 5796 5753 5880 5810 157 1750 500 4430 10 1 30768766 1803 32.92 0.72 12 0.08 178.00 8131.00 8280 20240612 -29.23 5330 20250407 9.94 6290 -6.84 20250106 5330 9.94 20250407 8280 -29.23 20240612 5330 9.94 20250407 0.89 Y 011040 500 156 억 512253 N N 700 N 00 N
12 20250515 140245 55 60.00 KOSDAQ 제약 N N N Y 60 N 5870 30 2 0.51 148971040 25426 74.15 5850 5910 5840 7590 4090 5840 5859.00 1.66 0 7134 5893 5866 5823 5796 5753 5880 5810 157 1750 500 4430 10 1 30768766 1806 32.98 0.72 12 0.08 178.00 8131.00 8280 20240612 -29.11 5330 20250407 10.13 6290 -6.68 20250106 5330 10.13 20250407 8280 -29.11 20240612 5330 10.13 20250407 0.89 Y 011040 500 156 억 512253 N N 700 N 00 N