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
018620/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
20250516,160301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,955,0,3,0.00,95815768,101314,48.18,955,970,929,1241,669,955,945.73,1.63,0,121,1012,983,958,929,904,998,944,144,286,500,660,1,1,28889293,276,-5.28,0.99,12,0.35,-181.00,962.00,1216,20240617,-21.46,823,20250331,16.04,987,-3.24,20250515,823,16.04,20250331,1216,-21.46,20240617,823,16.04,20250331,0.06,Y,018620,500,144 억,,472159,N,N,0,N,00,N
20250516,150303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,959,4,2,0.42,91472457,96765,46.02,955,970,929,1241,669,955,945.31,1.63,0,1217,1012,983,958,929,904,998,944,144,286,500,660,1,1,28889293,277,-5.30,1.00,12,0.33,-181.00,962.00,1216,20240617,-21.13,823,20250331,16.52,987,-2.84,20250515,823,16.52,20250331,1216,-21.13,20240617,823,16.52,20250331,0.06,Y,018620,500,144 억,,472159,N,N,0,N,00,N
20250516,140303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,937,-18,5,-1.88,71830888,76065,36.17,955,970,929,1241,669,955,944.34,1.63,0,2651,1012,983,958,929,904,998,944,144,286,500,660,1,1,28889293,271,-5.18,0.97,12,0.26,-181.00,962.00,1216,20240617,-22.94,823,20250331,13.85,987,-5.07,20250515,823,13.85,20250331,1216,-22.94,20240617,823,13.85,20250331,0.06,Y,018620,500,144 억,,472159,N,N,0,N,00,N
20250516,130301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,937,-18,5,-1.88,71604592,75823,36.06,955,970,929,1241,669,955,944.37,1.63,0,2688,1012,983,958,929,904,998,944,144,286,500,660,1,1,28889293,271,-5.18,0.97,12,0.26,-181.00,962.00,1216,20240617,-22.94,823,20250331,13.85,987,-5.07,20250515,823,13.85,20250331,1216,-22.94,20240617,823,13.85,20250331,0.06,Y,018620,500,144 억,,472159,N,N,0,N,00,N
20250516,120301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,931,-24,5,-2.51,70622105,74768,35.56,955,970,929,1241,669,955,944.55,1.63,0,2681,1012,983,958,929,904,998,944,144,286,500,660,1,1,28889293,269,-5.14,0.97,12,0.26,-181.00,962.00,1216,20240617,-23.44,823,20250331,13.12,987,-5.67,20250515,823,13.12,20250331,1216,-23.44,20240617,823,13.12,20250331,0.06,Y,018620,500,144 억,,472159,N,N,0,N,00,N
20250516,110253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,945,-10,5,-1.05,63204415,66823,31.78,955,970,929,1241,669,955,945.85,1.63,0,2050,1012,983,958,929,904,998,944,144,286,500,660,1,1,28889293,273,-5.22,0.98,12,0.23,-181.00,962.00,1216,20240617,-22.29,823,20250331,14.82,987,-4.26,20250515,823,14.82,20250331,1216,-22.29,20240617,823,14.82,20250331,0.06,Y,018620,500,144 억,,472159,N,N,0,N,00,N
20250516,100304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,943,-12,5,-1.26,43378442,45550,21.66,955,970,937,1241,669,955,952.33,1.63,0,1448,1012,983,958,929,904,998,944,144,286,500,660,1,1,28889293,272,-5.21,0.98,12,0.16,-181.00,962.00,1216,20240617,-22.45,823,20250331,14.58,987,-4.46,20250515,823,14.58,20250331,1216,-22.45,20240617,823,14.58,20250331,0.06,Y,018620,500,144 억,,472159,N,N,0,N,00,N
20250516,090303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,960,5,2,0.52,5063018,5285,2.51,955,970,955,1241,669,955,958.00,1.63,0,-111,1012,983,958,929,904,998,944,144,286,500,660,1,1,28889293,277,-5.30,1.00,12,0.02,-181.00,962.00,1216,20240617,-21.05,823,20250331,16.65,987,-2.74,20250515,823,16.65,20250331,1216,-21.05,20240617,823,16.65,20250331,0.06,Y,018620,500,144 억,,472159,N,N,0,N,00,N
20250515,160320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,955,23,2,2.47,201954311,210243,60.30,933,987,933,1211,653,932,960.59,1.60,0,8070,988,959,937,908,886,974,923,144,279,500,650,1,1,28889293,276,-5.28,0.99,12,0.73,-181.00,962.00,1216,20240617,-21.46,823,20250331,16.04,987,-3.24,20250515,823,16.04,20250331,1216,-21.46,20240617,823,16.04,20250331,0.06,Y,018620,500,144 억,,463563,N,N,0,N,00,N
20250515,150322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,961,29,2,3.11,191223778,199043,57.09,933,987,933,1211,653,932,960.73,1.60,0,8070,988,959,937,908,886,974,923,144,279,500,650,1,1,28889293,278,-5.31,1.00,12,0.69,-181.00,962.00,1216,20240617,-20.97,823,20250331,16.77,987,-2.63,20250515,823,16.77,20250331,1216,-20.97,20240617,823,16.77,20250331,0.06,Y,018620,500,144 억,,463563,N,N,0,N,00,N
20250515,140321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,953,21,2,2.25,186254425,193862,55.60,933,987,933,1211,653,932,960.78,1.60,0,8306,988,959,937,908,886,974,923,144,279,500,650,1,1,28889293,275,-5.27,0.99,12,0.67,-181.00,962.00,1216,20240617,-21.63,823,20250331,15.80,987,-3.44,20250515,823,15.80,20250331,1216,-21.63,20240617,823,15.80,20250331,0.06,Y,018620,500,144 억,,463563,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 20250516 160301 57 100.00 KOSDAQ 제약 N N N N N 955 0 3 0.00 95815768 101314 48.18 955 970 929 1241 669 955 945.73 1.63 0 121 1012 983 958 929 904 998 944 144 286 500 660 1 1 28889293 276 -5.28 0.99 12 0.35 -181.00 962.00 1216 20240617 -21.46 823 20250331 16.04 987 -3.24 20250515 823 16.04 20250331 1216 -21.46 20240617 823 16.04 20250331 0.06 Y 018620 500 144 억 472159 N N 0 N 00 N
3 20250516 150303 57 100.00 KOSDAQ 제약 N N N N N 959 4 2 0.42 91472457 96765 46.02 955 970 929 1241 669 955 945.31 1.63 0 1217 1012 983 958 929 904 998 944 144 286 500 660 1 1 28889293 277 -5.30 1.00 12 0.33 -181.00 962.00 1216 20240617 -21.13 823 20250331 16.52 987 -2.84 20250515 823 16.52 20250331 1216 -21.13 20240617 823 16.52 20250331 0.06 Y 018620 500 144 억 472159 N N 0 N 00 N
4 20250516 140303 57 100.00 KOSDAQ 제약 N N N N N 937 -18 5 -1.88 71830888 76065 36.17 955 970 929 1241 669 955 944.34 1.63 0 2651 1012 983 958 929 904 998 944 144 286 500 660 1 1 28889293 271 -5.18 0.97 12 0.26 -181.00 962.00 1216 20240617 -22.94 823 20250331 13.85 987 -5.07 20250515 823 13.85 20250331 1216 -22.94 20240617 823 13.85 20250331 0.06 Y 018620 500 144 억 472159 N N 0 N 00 N
5 20250516 130301 57 100.00 KOSDAQ 제약 N N N N N 937 -18 5 -1.88 71604592 75823 36.06 955 970 929 1241 669 955 944.37 1.63 0 2688 1012 983 958 929 904 998 944 144 286 500 660 1 1 28889293 271 -5.18 0.97 12 0.26 -181.00 962.00 1216 20240617 -22.94 823 20250331 13.85 987 -5.07 20250515 823 13.85 20250331 1216 -22.94 20240617 823 13.85 20250331 0.06 Y 018620 500 144 억 472159 N N 0 N 00 N
6 20250516 120301 57 100.00 KOSDAQ 제약 N N N N N 931 -24 5 -2.51 70622105 74768 35.56 955 970 929 1241 669 955 944.55 1.63 0 2681 1012 983 958 929 904 998 944 144 286 500 660 1 1 28889293 269 -5.14 0.97 12 0.26 -181.00 962.00 1216 20240617 -23.44 823 20250331 13.12 987 -5.67 20250515 823 13.12 20250331 1216 -23.44 20240617 823 13.12 20250331 0.06 Y 018620 500 144 억 472159 N N 0 N 00 N
7 20250516 110253 57 100.00 KOSDAQ 제약 N N N N N 945 -10 5 -1.05 63204415 66823 31.78 955 970 929 1241 669 955 945.85 1.63 0 2050 1012 983 958 929 904 998 944 144 286 500 660 1 1 28889293 273 -5.22 0.98 12 0.23 -181.00 962.00 1216 20240617 -22.29 823 20250331 14.82 987 -4.26 20250515 823 14.82 20250331 1216 -22.29 20240617 823 14.82 20250331 0.06 Y 018620 500 144 억 472159 N N 0 N 00 N
8 20250516 100304 57 100.00 KOSDAQ 제약 N N N N N 943 -12 5 -1.26 43378442 45550 21.66 955 970 937 1241 669 955 952.33 1.63 0 1448 1012 983 958 929 904 998 944 144 286 500 660 1 1 28889293 272 -5.21 0.98 12 0.16 -181.00 962.00 1216 20240617 -22.45 823 20250331 14.58 987 -4.46 20250515 823 14.58 20250331 1216 -22.45 20240617 823 14.58 20250331 0.06 Y 018620 500 144 억 472159 N N 0 N 00 N
9 20250516 090303 57 100.00 KOSDAQ 제약 N N N N N 960 5 2 0.52 5063018 5285 2.51 955 970 955 1241 669 955 958.00 1.63 0 -111 1012 983 958 929 904 998 944 144 286 500 660 1 1 28889293 277 -5.30 1.00 12 0.02 -181.00 962.00 1216 20240617 -21.05 823 20250331 16.65 987 -2.74 20250515 823 16.65 20250331 1216 -21.05 20240617 823 16.65 20250331 0.06 Y 018620 500 144 억 472159 N N 0 N 00 N
10 20250515 160320 57 100.00 KOSDAQ 제약 N N N N N 955 23 2 2.47 201954311 210243 60.30 933 987 933 1211 653 932 960.59 1.60 0 8070 988 959 937 908 886 974 923 144 279 500 650 1 1 28889293 276 -5.28 0.99 12 0.73 -181.00 962.00 1216 20240617 -21.46 823 20250331 16.04 987 -3.24 20250515 823 16.04 20250331 1216 -21.46 20240617 823 16.04 20250331 0.06 Y 018620 500 144 억 463563 N N 0 N 00 N
11 20250515 150322 57 100.00 KOSDAQ 제약 N N N N N 961 29 2 3.11 191223778 199043 57.09 933 987 933 1211 653 932 960.73 1.60 0 8070 988 959 937 908 886 974 923 144 279 500 650 1 1 28889293 278 -5.31 1.00 12 0.69 -181.00 962.00 1216 20240617 -20.97 823 20250331 16.77 987 -2.63 20250515 823 16.77 20250331 1216 -20.97 20240617 823 16.77 20250331 0.06 Y 018620 500 144 억 463563 N N 0 N 00 N
12 20250515 140321 57 100.00 KOSDAQ 제약 N N N N N 953 21 2 2.25 186254425 193862 55.60 933 987 933 1211 653 932 960.78 1.60 0 8306 988 959 937 908 886 974 923 144 279 500 650 1 1 28889293 275 -5.27 0.99 12 0.67 -181.00 962.00 1216 20240617 -21.63 823 20250331 15.80 987 -3.44 20250515 823 15.80 20250331 1216 -21.63 20240617 823 15.80 20250331 0.06 Y 018620 500 144 억 463563 N N 0 N 00 N