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
046210/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
20250516,160422,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2115,-150,5,-6.62,216891385,100991,11.41,2235,2245,2095,2940,1590,2265,2147.63,1.31,0,8899,2733,2498,2240,2005,1747,2616,2123,218,675,500,500,5,1,43657588,923,-45.98,1.18,12,0.23,-46.00,1789.00,5340,20240708,-60.39,1665,20250321,27.03,3315,-36.20,20250115,1665,27.03,20250321,5340,-60.39,20240708,1665,27.03,20250321,0.16,Y,046210,500,218 억,,571776,N,N,5478,N,00,N
20250516,150426,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2115,-150,5,-6.62,203910970,94852,10.71,2235,2245,2095,2940,1590,2265,2149.78,1.31,0,10327,2733,2498,2240,2005,1747,2616,2123,218,675,500,500,5,1,43657588,923,-45.98,1.18,12,0.22,-46.00,1789.00,5340,20240708,-60.39,1665,20250321,27.03,3315,-36.20,20250115,1665,27.03,20250321,5340,-60.39,20240708,1665,27.03,20250321,0.16,Y,046210,500,218 억,,571776,N,N,3471,N,00,N
20250516,140425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2125,-140,5,-6.18,149867100,69223,7.82,2235,2245,2100,2940,1590,2265,2164.99,1.31,0,1806,2733,2498,2240,2005,1747,2616,2123,218,675,500,500,5,1,43657588,928,-46.20,1.19,12,0.16,-46.00,1789.00,5340,20240708,-60.21,1665,20250321,27.63,3315,-35.90,20250115,1665,27.63,20250321,5340,-60.21,20240708,1665,27.63,20250321,0.16,Y,046210,500,218 억,,571776,N,N,3471,N,00,N
20250516,130423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2125,-140,5,-6.18,142171145,65600,7.41,2235,2245,2100,2940,1590,2265,2167.24,1.31,0,5072,2733,2498,2240,2005,1747,2616,2123,218,675,500,500,5,1,43657588,928,-46.20,1.19,12,0.15,-46.00,1789.00,5340,20240708,-60.21,1665,20250321,27.63,3315,-35.90,20250115,1665,27.63,20250321,5340,-60.21,20240708,1665,27.63,20250321,0.16,Y,046210,500,218 억,,571776,N,N,3471,N,00,N
20250516,120422,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2170,-95,5,-4.19,123096920,56678,6.40,2235,2245,2100,2940,1590,2265,2171.86,1.31,0,6911,2733,2498,2240,2005,1747,2616,2123,218,675,500,500,5,1,43657588,947,-47.17,1.21,12,0.13,-46.00,1789.00,5340,20240708,-59.36,1665,20250321,30.33,3315,-34.54,20250115,1665,30.33,20250321,5340,-59.36,20240708,1665,30.33,20250321,0.16,Y,046210,500,218 억,,571776,N,N,3471,N,00,N
20250516,110411,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2170,-95,5,-4.19,117584000,54121,6.11,2235,2245,2100,2940,1590,2265,2172.61,1.31,0,7004,2733,2498,2240,2005,1747,2616,2123,218,675,500,500,5,1,43657588,947,-47.17,1.21,12,0.12,-46.00,1789.00,5340,20240708,-59.36,1665,20250321,30.33,3315,-34.54,20250115,1665,30.33,20250321,5340,-59.36,20240708,1665,30.33,20250321,0.16,Y,046210,500,218 억,,571776,N,N,3471,N,00,N
20250516,100427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2160,-105,5,-4.64,100825480,46345,5.23,2235,2245,2100,2940,1590,2265,2175.54,1.31,0,5176,2733,2498,2240,2005,1747,2616,2123,218,675,500,500,5,1,43657588,943,-46.96,1.21,12,0.11,-46.00,1789.00,5340,20240708,-59.55,1665,20250321,29.73,3315,-34.84,20250115,1665,29.73,20250321,5340,-59.55,20240708,1665,29.73,20250321,0.16,Y,046210,500,218 억,,571776,N,N,3471,N,00,N
20250516,090425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2225,-40,5,-1.77,12669050,5715,0.65,2235,2245,2180,2940,1590,2265,2216.81,1.31,0,-966,2733,2498,2240,2005,1747,2616,2123,218,675,500,500,5,1,43657588,971,-48.37,1.24,12,0.01,-46.00,1789.00,5340,20240708,-58.33,1665,20250321,33.63,3315,-32.88,20250115,1665,33.63,20250321,5340,-58.33,20240708,1665,33.63,20250321,0.16,Y,046210,500,218 억,,571776,N,N,3471,N,00,N
20250515,160454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2265,279,2,14.05,1975102357,885311,2140.50,2000,2475,1982,2580,1391,1986,2230.97,1.23,0,26204,2122,2054,1982,1914,1842,2018,1878,218,594,500,500,5,1,43657588,989,-49.24,1.27,12,2.03,-46.00,1789.00,5340,20240708,-57.58,1665,20250321,36.04,3315,-31.67,20250115,1665,36.04,20250321,5340,-57.58,20240708,1665,36.04,20250321,0.16,Y,046210,500,218 억,,536711,N,N,3471,N,00,N
20250515,150457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2265,279,2,14.05,1913991787,858313,2075.22,2000,2475,1982,2580,1391,1986,2229.95,1.23,0,25030,2122,2054,1982,1914,1842,2018,1878,218,594,500,500,5,1,43657588,989,-49.24,1.27,12,1.97,-46.00,1789.00,5340,20240708,-57.58,1665,20250321,36.04,3315,-31.67,20250115,1665,36.04,20250321,5340,-57.58,20240708,1665,36.04,20250321,0.16,Y,046210,500,218 억,,536711,N,N,2341,N,00,N
20250515,140458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2215,229,2,11.53,1861552112,834932,2018.69,2000,2475,1982,2580,1391,1986,2229.59,1.23,0,14081,2122,2054,1982,1914,1842,2018,1878,218,594,500,500,5,1,43657588,967,-48.15,1.24,12,1.91,-46.00,1789.00,5340,20240708,-58.52,1665,20250321,33.03,3315,-33.18,20250115,1665,33.03,20250321,5340,-58.52,20240708,1665,33.03,20250321,0.16,Y,046210,500,218 억,,536711,N,N,2341,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 160422 57 100.00 KOSDAQ 제약 N N N N N 2115 -150 5 -6.62 216891385 100991 11.41 2235 2245 2095 2940 1590 2265 2147.63 1.31 0 8899 2733 2498 2240 2005 1747 2616 2123 218 675 500 500 5 1 43657588 923 -45.98 1.18 12 0.23 -46.00 1789.00 5340 20240708 -60.39 1665 20250321 27.03 3315 -36.20 20250115 1665 27.03 20250321 5340 -60.39 20240708 1665 27.03 20250321 0.16 Y 046210 500 218 억 571776 N N 5478 N 00 N
3 20250516 150426 57 100.00 KOSDAQ 제약 N N N N N 2115 -150 5 -6.62 203910970 94852 10.71 2235 2245 2095 2940 1590 2265 2149.78 1.31 0 10327 2733 2498 2240 2005 1747 2616 2123 218 675 500 500 5 1 43657588 923 -45.98 1.18 12 0.22 -46.00 1789.00 5340 20240708 -60.39 1665 20250321 27.03 3315 -36.20 20250115 1665 27.03 20250321 5340 -60.39 20240708 1665 27.03 20250321 0.16 Y 046210 500 218 억 571776 N N 3471 N 00 N
4 20250516 140425 57 100.00 KOSDAQ 제약 N N N N N 2125 -140 5 -6.18 149867100 69223 7.82 2235 2245 2100 2940 1590 2265 2164.99 1.31 0 1806 2733 2498 2240 2005 1747 2616 2123 218 675 500 500 5 1 43657588 928 -46.20 1.19 12 0.16 -46.00 1789.00 5340 20240708 -60.21 1665 20250321 27.63 3315 -35.90 20250115 1665 27.63 20250321 5340 -60.21 20240708 1665 27.63 20250321 0.16 Y 046210 500 218 억 571776 N N 3471 N 00 N
5 20250516 130423 57 100.00 KOSDAQ 제약 N N N N N 2125 -140 5 -6.18 142171145 65600 7.41 2235 2245 2100 2940 1590 2265 2167.24 1.31 0 5072 2733 2498 2240 2005 1747 2616 2123 218 675 500 500 5 1 43657588 928 -46.20 1.19 12 0.15 -46.00 1789.00 5340 20240708 -60.21 1665 20250321 27.63 3315 -35.90 20250115 1665 27.63 20250321 5340 -60.21 20240708 1665 27.63 20250321 0.16 Y 046210 500 218 억 571776 N N 3471 N 00 N
6 20250516 120422 57 100.00 KOSDAQ 제약 N N N N N 2170 -95 5 -4.19 123096920 56678 6.40 2235 2245 2100 2940 1590 2265 2171.86 1.31 0 6911 2733 2498 2240 2005 1747 2616 2123 218 675 500 500 5 1 43657588 947 -47.17 1.21 12 0.13 -46.00 1789.00 5340 20240708 -59.36 1665 20250321 30.33 3315 -34.54 20250115 1665 30.33 20250321 5340 -59.36 20240708 1665 30.33 20250321 0.16 Y 046210 500 218 억 571776 N N 3471 N 00 N
7 20250516 110411 57 100.00 KOSDAQ 제약 N N N N N 2170 -95 5 -4.19 117584000 54121 6.11 2235 2245 2100 2940 1590 2265 2172.61 1.31 0 7004 2733 2498 2240 2005 1747 2616 2123 218 675 500 500 5 1 43657588 947 -47.17 1.21 12 0.12 -46.00 1789.00 5340 20240708 -59.36 1665 20250321 30.33 3315 -34.54 20250115 1665 30.33 20250321 5340 -59.36 20240708 1665 30.33 20250321 0.16 Y 046210 500 218 억 571776 N N 3471 N 00 N
8 20250516 100427 57 100.00 KOSDAQ 제약 N N N N N 2160 -105 5 -4.64 100825480 46345 5.23 2235 2245 2100 2940 1590 2265 2175.54 1.31 0 5176 2733 2498 2240 2005 1747 2616 2123 218 675 500 500 5 1 43657588 943 -46.96 1.21 12 0.11 -46.00 1789.00 5340 20240708 -59.55 1665 20250321 29.73 3315 -34.84 20250115 1665 29.73 20250321 5340 -59.55 20240708 1665 29.73 20250321 0.16 Y 046210 500 218 억 571776 N N 3471 N 00 N
9 20250516 090425 57 100.00 KOSDAQ 제약 N N N N N 2225 -40 5 -1.77 12669050 5715 0.65 2235 2245 2180 2940 1590 2265 2216.81 1.31 0 -966 2733 2498 2240 2005 1747 2616 2123 218 675 500 500 5 1 43657588 971 -48.37 1.24 12 0.01 -46.00 1789.00 5340 20240708 -58.33 1665 20250321 33.63 3315 -32.88 20250115 1665 33.63 20250321 5340 -58.33 20240708 1665 33.63 20250321 0.16 Y 046210 500 218 억 571776 N N 3471 N 00 N
10 20250515 160454 57 100.00 KOSDAQ 제약 N N N N N 2265 279 2 14.05 1975102357 885311 2140.50 2000 2475 1982 2580 1391 1986 2230.97 1.23 0 26204 2122 2054 1982 1914 1842 2018 1878 218 594 500 500 5 1 43657588 989 -49.24 1.27 12 2.03 -46.00 1789.00 5340 20240708 -57.58 1665 20250321 36.04 3315 -31.67 20250115 1665 36.04 20250321 5340 -57.58 20240708 1665 36.04 20250321 0.16 Y 046210 500 218 억 536711 N N 3471 N 00 N
11 20250515 150457 57 100.00 KOSDAQ 제약 N N N N N 2265 279 2 14.05 1913991787 858313 2075.22 2000 2475 1982 2580 1391 1986 2229.95 1.23 0 25030 2122 2054 1982 1914 1842 2018 1878 218 594 500 500 5 1 43657588 989 -49.24 1.27 12 1.97 -46.00 1789.00 5340 20240708 -57.58 1665 20250321 36.04 3315 -31.67 20250115 1665 36.04 20250321 5340 -57.58 20240708 1665 36.04 20250321 0.16 Y 046210 500 218 억 536711 N N 2341 N 00 N
12 20250515 140458 57 100.00 KOSDAQ 제약 N N N N N 2215 229 2 11.53 1861552112 834932 2018.69 2000 2475 1982 2580 1391 1986 2229.59 1.23 0 14081 2122 2054 1982 1914 1842 2018 1878 218 594 500 500 5 1 43657588 967 -48.15 1.24 12 1.91 -46.00 1789.00 5340 20240708 -58.52 1665 20250321 33.03 3315 -33.18 20250115 1665 33.03 20250321 5340 -58.52 20240708 1665 33.03 20250321 0.16 Y 046210 500 218 억 536711 N N 2341 N 00 N