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
048530/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
20250516,160426,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3825,-140,5,-3.53,376561776,97280,200.72,3965,3965,3825,5150,2780,3965,3870.92,5.23,0,-17466,4068,4016,3978,3926,3888,3997,3907,171,1185,500,2610,5,1,34150762,1306,-50.33,1.28,12,0.28,-76.00,2984.00,7050,20240819,-45.74,3350,20250331,14.18,6060,-36.88,20250114,3350,14.18,20250331,7050,-45.74,20240819,3350,14.18,20250331,2.29,Y,048530,500,170 억,,1785668,N,N,6454,N,00,N
20250516,150431,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3860,-105,5,-2.65,253837011,65362,134.86,3965,3965,3855,5150,2780,3965,3883.56,5.23,0,-16308,4068,4016,3978,3926,3888,3997,3907,171,1185,500,2610,5,1,34150762,1318,-50.79,1.29,12,0.19,-76.00,2984.00,7050,20240819,-45.25,3350,20250331,15.22,6060,-36.30,20250114,3350,15.22,20250331,7050,-45.25,20240819,3350,15.22,20250331,2.29,Y,048530,500,170 억,,1785668,N,N,1783,N,00,N
20250516,140429,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3875,-90,5,-2.27,216436881,55674,114.87,3965,3965,3855,5150,2780,3965,3887.58,5.23,0,-14298,4068,4016,3978,3926,3888,3997,3907,171,1185,500,2610,5,1,34150762,1323,-50.99,1.30,12,0.16,-76.00,2984.00,7050,20240819,-45.04,3350,20250331,15.67,6060,-36.06,20250114,3350,15.67,20250331,7050,-45.04,20240819,3350,15.67,20250331,2.29,Y,048530,500,170 억,,1785668,N,N,1783,N,00,N
20250516,130428,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3870,-95,5,-2.40,187380536,48163,99.38,3965,3965,3855,5150,2780,3965,3890.55,5.23,0,-12798,4068,4016,3978,3926,3888,3997,3907,171,1185,500,2610,5,1,34150762,1322,-50.92,1.30,12,0.14,-76.00,2984.00,7050,20240819,-45.11,3350,20250331,15.52,6060,-36.14,20250114,3350,15.52,20250331,7050,-45.11,20240819,3350,15.52,20250331,2.29,Y,048530,500,170 억,,1785668,N,N,1783,N,00,N
20250516,120427,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3885,-80,5,-2.02,177138441,45522,93.93,3965,3965,3855,5150,2780,3965,3891.27,5.23,0,-12107,4068,4016,3978,3926,3888,3997,3907,171,1185,500,2610,5,1,34150762,1327,-51.12,1.30,12,0.13,-76.00,2984.00,7050,20240819,-44.89,3350,20250331,15.97,6060,-35.89,20250114,3350,15.97,20250331,7050,-44.89,20240819,3350,15.97,20250331,2.29,Y,048530,500,170 억,,1785668,N,N,1783,N,00,N
20250516,110415,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3885,-80,5,-2.02,156404046,40179,82.90,3965,3965,3855,5150,2780,3965,3892.68,5.23,0,-12495,4068,4016,3978,3926,3888,3997,3907,171,1185,500,2610,5,1,34150762,1327,-51.12,1.30,12,0.12,-76.00,2984.00,7050,20240819,-44.89,3350,20250331,15.97,6060,-35.89,20250114,3350,15.97,20250331,7050,-44.89,20240819,3350,15.97,20250331,2.29,Y,048530,500,170 억,,1785668,N,N,1783,N,00,N
20250516,100431,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3870,-95,5,-2.40,100403090,25758,53.15,3965,3965,3855,5150,2780,3965,3897.94,5.23,0,-8492,4068,4016,3978,3926,3888,3997,3907,171,1185,500,2610,5,1,34150762,1322,-50.92,1.30,12,0.08,-76.00,2984.00,7050,20240819,-45.11,3350,20250331,15.52,6060,-36.14,20250114,3350,15.52,20250331,7050,-45.11,20240819,3350,15.52,20250331,2.29,Y,048530,500,170 억,,1785668,N,N,1783,N,00,N
20250516,090429,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3940,-25,5,-0.63,24185510,6130,12.65,3965,3965,3935,5150,2780,3965,3945.43,5.23,0,-146,4068,4016,3978,3926,3888,3997,3907,171,1185,500,2610,5,1,34150762,1346,-51.84,1.32,12,0.02,-76.00,2984.00,7050,20240819,-44.11,3350,20250331,17.61,6060,-34.98,20250114,3350,17.61,20250331,7050,-44.11,20240819,3350,17.61,20250331,2.29,Y,048530,500,170 억,,1785668,N,N,1783,N,00,N
20250515,160459,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3965,-35,5,-0.88,190932990,48188,143.29,4030,4030,3940,5200,2800,4000,3962.25,5.24,0,-5288,4076,4037,4001,3962,3926,4020,3945,171,1200,500,2640,5,1,34150762,1354,-52.17,1.33,12,0.14,-76.00,2984.00,7050,20240819,-43.76,3350,20250331,18.36,6060,-34.57,20250114,3350,18.36,20250331,7050,-43.76,20240819,3350,18.36,20250331,2.29,Y,048530,500,170 억,,1788684,N,N,1783,N,00,N
20250515,150502,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3965,-35,5,-0.88,180432805,45534,135.40,4030,4030,3940,5200,2800,4000,3962.60,5.24,0,-5129,4076,4037,4001,3962,3926,4020,3945,171,1200,500,2640,5,1,34150762,1354,-52.17,1.33,12,0.13,-76.00,2984.00,7050,20240819,-43.76,3350,20250331,18.36,6060,-34.57,20250114,3350,18.36,20250331,7050,-43.76,20240819,3350,18.36,20250331,2.29,Y,048530,500,170 억,,1788684,N,N,1121,N,00,N
20250515,140503,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4005,5,2,0.12,135442510,34133,101.50,4030,4030,3945,5200,2800,4000,3968.08,5.24,0,-11402,4076,4037,4001,3962,3926,4020,3945,171,1200,500,2640,5,1,34150762,1368,-52.70,1.34,12,0.10,-76.00,2984.00,7050,20240819,-43.19,3350,20250331,19.55,6060,-33.91,20250114,3350,19.55,20250331,7050,-43.19,20240819,3350,19.55,20250331,2.29,Y,048530,500,170 억,,1788684,N,N,1121,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 160426 55 40.00 KOSDAQ 제약 N N N Y 40 N 3825 -140 5 -3.53 376561776 97280 200.72 3965 3965 3825 5150 2780 3965 3870.92 5.23 0 -17466 4068 4016 3978 3926 3888 3997 3907 171 1185 500 2610 5 1 34150762 1306 -50.33 1.28 12 0.28 -76.00 2984.00 7050 20240819 -45.74 3350 20250331 14.18 6060 -36.88 20250114 3350 14.18 20250331 7050 -45.74 20240819 3350 14.18 20250331 2.29 Y 048530 500 170 억 1785668 N N 6454 N 00 N
3 20250516 150431 55 40.00 KOSDAQ 제약 N N N Y 40 N 3860 -105 5 -2.65 253837011 65362 134.86 3965 3965 3855 5150 2780 3965 3883.56 5.23 0 -16308 4068 4016 3978 3926 3888 3997 3907 171 1185 500 2610 5 1 34150762 1318 -50.79 1.29 12 0.19 -76.00 2984.00 7050 20240819 -45.25 3350 20250331 15.22 6060 -36.30 20250114 3350 15.22 20250331 7050 -45.25 20240819 3350 15.22 20250331 2.29 Y 048530 500 170 억 1785668 N N 1783 N 00 N
4 20250516 140429 55 40.00 KOSDAQ 제약 N N N Y 40 N 3875 -90 5 -2.27 216436881 55674 114.87 3965 3965 3855 5150 2780 3965 3887.58 5.23 0 -14298 4068 4016 3978 3926 3888 3997 3907 171 1185 500 2610 5 1 34150762 1323 -50.99 1.30 12 0.16 -76.00 2984.00 7050 20240819 -45.04 3350 20250331 15.67 6060 -36.06 20250114 3350 15.67 20250331 7050 -45.04 20240819 3350 15.67 20250331 2.29 Y 048530 500 170 억 1785668 N N 1783 N 00 N
5 20250516 130428 55 40.00 KOSDAQ 제약 N N N Y 40 N 3870 -95 5 -2.40 187380536 48163 99.38 3965 3965 3855 5150 2780 3965 3890.55 5.23 0 -12798 4068 4016 3978 3926 3888 3997 3907 171 1185 500 2610 5 1 34150762 1322 -50.92 1.30 12 0.14 -76.00 2984.00 7050 20240819 -45.11 3350 20250331 15.52 6060 -36.14 20250114 3350 15.52 20250331 7050 -45.11 20240819 3350 15.52 20250331 2.29 Y 048530 500 170 억 1785668 N N 1783 N 00 N
6 20250516 120427 55 40.00 KOSDAQ 제약 N N N Y 40 N 3885 -80 5 -2.02 177138441 45522 93.93 3965 3965 3855 5150 2780 3965 3891.27 5.23 0 -12107 4068 4016 3978 3926 3888 3997 3907 171 1185 500 2610 5 1 34150762 1327 -51.12 1.30 12 0.13 -76.00 2984.00 7050 20240819 -44.89 3350 20250331 15.97 6060 -35.89 20250114 3350 15.97 20250331 7050 -44.89 20240819 3350 15.97 20250331 2.29 Y 048530 500 170 억 1785668 N N 1783 N 00 N
7 20250516 110415 55 40.00 KOSDAQ 제약 N N N Y 40 N 3885 -80 5 -2.02 156404046 40179 82.90 3965 3965 3855 5150 2780 3965 3892.68 5.23 0 -12495 4068 4016 3978 3926 3888 3997 3907 171 1185 500 2610 5 1 34150762 1327 -51.12 1.30 12 0.12 -76.00 2984.00 7050 20240819 -44.89 3350 20250331 15.97 6060 -35.89 20250114 3350 15.97 20250331 7050 -44.89 20240819 3350 15.97 20250331 2.29 Y 048530 500 170 억 1785668 N N 1783 N 00 N
8 20250516 100431 55 40.00 KOSDAQ 제약 N N N Y 40 N 3870 -95 5 -2.40 100403090 25758 53.15 3965 3965 3855 5150 2780 3965 3897.94 5.23 0 -8492 4068 4016 3978 3926 3888 3997 3907 171 1185 500 2610 5 1 34150762 1322 -50.92 1.30 12 0.08 -76.00 2984.00 7050 20240819 -45.11 3350 20250331 15.52 6060 -36.14 20250114 3350 15.52 20250331 7050 -45.11 20240819 3350 15.52 20250331 2.29 Y 048530 500 170 억 1785668 N N 1783 N 00 N
9 20250516 090429 55 40.00 KOSDAQ 제약 N N N Y 40 N 3940 -25 5 -0.63 24185510 6130 12.65 3965 3965 3935 5150 2780 3965 3945.43 5.23 0 -146 4068 4016 3978 3926 3888 3997 3907 171 1185 500 2610 5 1 34150762 1346 -51.84 1.32 12 0.02 -76.00 2984.00 7050 20240819 -44.11 3350 20250331 17.61 6060 -34.98 20250114 3350 17.61 20250331 7050 -44.11 20240819 3350 17.61 20250331 2.29 Y 048530 500 170 억 1785668 N N 1783 N 00 N
10 20250515 160459 55 40.00 KOSDAQ 제약 N N N Y 40 N 3965 -35 5 -0.88 190932990 48188 143.29 4030 4030 3940 5200 2800 4000 3962.25 5.24 0 -5288 4076 4037 4001 3962 3926 4020 3945 171 1200 500 2640 5 1 34150762 1354 -52.17 1.33 12 0.14 -76.00 2984.00 7050 20240819 -43.76 3350 20250331 18.36 6060 -34.57 20250114 3350 18.36 20250331 7050 -43.76 20240819 3350 18.36 20250331 2.29 Y 048530 500 170 억 1788684 N N 1783 N 00 N
11 20250515 150502 55 40.00 KOSDAQ 제약 N N N Y 40 N 3965 -35 5 -0.88 180432805 45534 135.40 4030 4030 3940 5200 2800 4000 3962.60 5.24 0 -5129 4076 4037 4001 3962 3926 4020 3945 171 1200 500 2640 5 1 34150762 1354 -52.17 1.33 12 0.13 -76.00 2984.00 7050 20240819 -43.76 3350 20250331 18.36 6060 -34.57 20250114 3350 18.36 20250331 7050 -43.76 20240819 3350 18.36 20250331 2.29 Y 048530 500 170 억 1788684 N N 1121 N 00 N
12 20250515 140503 55 40.00 KOSDAQ 제약 N N N Y 40 N 4005 5 2 0.12 135442510 34133 101.50 4030 4030 3945 5200 2800 4000 3968.08 5.24 0 -11402 4076 4037 4001 3962 3926 4020 3945 171 1200 500 2640 5 1 34150762 1368 -52.70 1.34 12 0.10 -76.00 2984.00 7050 20240819 -43.19 3350 20250331 19.55 6060 -33.91 20250114 3350 19.55 20250331 7050 -43.19 20240819 3350 19.55 20250331 2.29 Y 048530 500 170 억 1788684 N N 1121 N 00 N