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
049180/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
20250516,160429,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,925,-31,5,-3.24,202650343,217136,89.36,956,956,923,1242,670,956,933.29,4.66,0,-104856,1005,980,963,938,921,972,930,275,286,500,0,1,1,54957063,508,-1.46,5.41,12,0.40,-633.00,171.00,4415,20241004,-79.05,920,20250514,0.54,2735,-66.18,20250102,920,0.54,20250514,4415,-79.05,20241004,920,0.54,20250514,0.00,Y,049180,500,274 억,,2558442,N,N,40,N,00,N
20250516,150433,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,929,-27,5,-2.82,192637841,206318,84.91,956,956,923,1242,670,956,933.69,4.66,0,-100597,1005,980,963,938,921,972,930,275,286,500,0,1,1,54957063,511,-1.47,5.43,12,0.38,-633.00,171.00,4415,20241004,-78.96,920,20250514,0.98,2735,-66.03,20250102,920,0.98,20250514,4415,-78.96,20241004,920,0.98,20250514,0.00,Y,049180,500,274 억,,2558442,N,N,1488,N,00,N
20250516,140431,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,933,-23,5,-2.41,106797438,113933,46.89,956,956,932,1242,670,956,937.37,4.66,0,-45672,1005,980,963,938,921,972,930,275,286,500,0,1,1,54957063,513,-1.47,5.46,12,0.21,-633.00,171.00,4415,20241004,-78.87,920,20250514,1.41,2735,-65.89,20250102,920,1.41,20250514,4415,-78.87,20241004,920,1.41,20250514,0.00,Y,049180,500,274 억,,2558442,N,N,1488,N,00,N
20250516,130430,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,934,-22,5,-2.30,89276727,95165,39.16,956,956,934,1242,670,956,938.13,4.66,0,-39203,1005,980,963,938,921,972,930,275,286,500,0,1,1,54957063,513,-1.48,5.46,12,0.17,-633.00,171.00,4415,20241004,-78.84,920,20250514,1.52,2735,-65.85,20250102,920,1.52,20250514,4415,-78.84,20241004,920,1.52,20250514,0.00,Y,049180,500,274 억,,2558442,N,N,1488,N,00,N
20250516,120429,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,939,-17,5,-1.78,77848352,82954,34.14,956,956,934,1242,670,956,938.45,4.66,0,-32275,1005,980,963,938,921,972,930,275,286,500,0,1,1,54957063,516,-1.48,5.49,12,0.15,-633.00,171.00,4415,20241004,-78.73,920,20250514,2.07,2735,-65.67,20250102,920,2.07,20250514,4415,-78.73,20241004,920,2.07,20250514,0.00,Y,049180,500,274 억,,2558442,N,N,1488,N,00,N
20250516,110417,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,937,-19,5,-1.99,56061346,59666,24.56,956,956,935,1242,670,956,939.59,4.66,0,-23304,1005,980,963,938,921,972,930,275,286,500,0,1,1,54957063,515,-1.48,5.48,12,0.11,-633.00,171.00,4415,20241004,-78.78,920,20250514,1.85,2735,-65.74,20250102,920,1.85,20250514,4415,-78.78,20241004,920,1.85,20250514,0.00,Y,049180,500,274 억,,2558442,N,N,1488,N,00,N
20250516,100433,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,941,-15,5,-1.57,39506359,41996,17.28,956,956,935,1242,670,956,940.72,4.66,0,-23263,1005,980,963,938,921,972,930,275,286,500,0,1,1,54957063,517,-1.49,5.50,12,0.08,-633.00,171.00,4415,20241004,-78.69,920,20250514,2.28,2735,-65.59,20250102,920,2.28,20250514,4415,-78.69,20241004,920,2.28,20250514,0.00,Y,049180,500,274 억,,2558442,N,N,1488,N,00,N
20250516,090431,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,956,0,3,0.00,627508,663,0.27,956,956,946,1242,670,956,946.47,4.66,0,-616,1005,980,963,938,921,972,930,275,286,500,0,1,1,54957063,525,-1.51,5.59,12,0.00,-633.00,171.00,4415,20241004,-78.35,920,20250514,3.91,2735,-65.05,20250102,920,3.91,20250514,4415,-78.35,20241004,920,3.91,20250514,0.00,Y,049180,500,274 억,,2558442,N,N,1488,N,00,N
20250515,160501,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,956,-25,5,-2.55,232428377,242894,16.94,981,988,946,1275,687,981,956.91,4.64,0,6950,1207,1094,1007,894,807,1150,950,275,294,500,0,1,1,54957063,525,-1.51,5.59,12,0.44,-633.00,171.00,4415,20241004,-78.35,920,20250514,3.91,2735,-65.05,20250102,920,3.91,20250514,4415,-78.35,20241004,920,3.91,20250514,0.00,Y,049180,500,274 억,,2551493,N,N,1488,N,00,N
20250515,150505,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,955,-26,5,-2.65,225410857,235529,16.43,981,988,946,1275,687,981,957.04,4.64,0,7697,1207,1094,1007,894,807,1150,950,275,294,500,0,1,1,54957063,525,-1.51,5.58,12,0.43,-633.00,171.00,4415,20241004,-78.37,920,20250514,3.80,2735,-65.08,20250102,920,3.80,20250514,4415,-78.37,20241004,920,3.80,20250514,0.00,Y,049180,500,274 억,,2551493,N,N,2373,N,00,N
20250515,140506,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,950,-31,5,-3.16,216995397,226692,15.81,981,988,946,1275,687,981,957.23,4.64,0,8961,1207,1094,1007,894,807,1150,950,275,294,500,0,1,1,54957063,522,-1.50,5.56,12,0.41,-633.00,171.00,4415,20241004,-78.48,920,20250514,3.26,2735,-65.27,20250102,920,3.26,20250514,4415,-78.48,20241004,920,3.26,20250514,0.00,Y,049180,500,274 억,,2551493,N,N,2373,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 160429 51 100.00 KOSDAQ 제약 N N N N N 925 -31 5 -3.24 202650343 217136 89.36 956 956 923 1242 670 956 933.29 4.66 0 -104856 1005 980 963 938 921 972 930 275 286 500 0 1 1 54957063 508 -1.46 5.41 12 0.40 -633.00 171.00 4415 20241004 -79.05 920 20250514 0.54 2735 -66.18 20250102 920 0.54 20250514 4415 -79.05 20241004 920 0.54 20250514 0.00 Y 049180 500 274 억 2558442 N N 40 N 00 N
3 20250516 150433 51 100.00 KOSDAQ 제약 N N N N N 929 -27 5 -2.82 192637841 206318 84.91 956 956 923 1242 670 956 933.69 4.66 0 -100597 1005 980 963 938 921 972 930 275 286 500 0 1 1 54957063 511 -1.47 5.43 12 0.38 -633.00 171.00 4415 20241004 -78.96 920 20250514 0.98 2735 -66.03 20250102 920 0.98 20250514 4415 -78.96 20241004 920 0.98 20250514 0.00 Y 049180 500 274 억 2558442 N N 1488 N 00 N
4 20250516 140431 51 100.00 KOSDAQ 제약 N N N N N 933 -23 5 -2.41 106797438 113933 46.89 956 956 932 1242 670 956 937.37 4.66 0 -45672 1005 980 963 938 921 972 930 275 286 500 0 1 1 54957063 513 -1.47 5.46 12 0.21 -633.00 171.00 4415 20241004 -78.87 920 20250514 1.41 2735 -65.89 20250102 920 1.41 20250514 4415 -78.87 20241004 920 1.41 20250514 0.00 Y 049180 500 274 억 2558442 N N 1488 N 00 N
5 20250516 130430 51 100.00 KOSDAQ 제약 N N N N N 934 -22 5 -2.30 89276727 95165 39.16 956 956 934 1242 670 956 938.13 4.66 0 -39203 1005 980 963 938 921 972 930 275 286 500 0 1 1 54957063 513 -1.48 5.46 12 0.17 -633.00 171.00 4415 20241004 -78.84 920 20250514 1.52 2735 -65.85 20250102 920 1.52 20250514 4415 -78.84 20241004 920 1.52 20250514 0.00 Y 049180 500 274 억 2558442 N N 1488 N 00 N
6 20250516 120429 51 100.00 KOSDAQ 제약 N N N N N 939 -17 5 -1.78 77848352 82954 34.14 956 956 934 1242 670 956 938.45 4.66 0 -32275 1005 980 963 938 921 972 930 275 286 500 0 1 1 54957063 516 -1.48 5.49 12 0.15 -633.00 171.00 4415 20241004 -78.73 920 20250514 2.07 2735 -65.67 20250102 920 2.07 20250514 4415 -78.73 20241004 920 2.07 20250514 0.00 Y 049180 500 274 억 2558442 N N 1488 N 00 N
7 20250516 110417 51 100.00 KOSDAQ 제약 N N N N N 937 -19 5 -1.99 56061346 59666 24.56 956 956 935 1242 670 956 939.59 4.66 0 -23304 1005 980 963 938 921 972 930 275 286 500 0 1 1 54957063 515 -1.48 5.48 12 0.11 -633.00 171.00 4415 20241004 -78.78 920 20250514 1.85 2735 -65.74 20250102 920 1.85 20250514 4415 -78.78 20241004 920 1.85 20250514 0.00 Y 049180 500 274 억 2558442 N N 1488 N 00 N
8 20250516 100433 51 100.00 KOSDAQ 제약 N N N N N 941 -15 5 -1.57 39506359 41996 17.28 956 956 935 1242 670 956 940.72 4.66 0 -23263 1005 980 963 938 921 972 930 275 286 500 0 1 1 54957063 517 -1.49 5.50 12 0.08 -633.00 171.00 4415 20241004 -78.69 920 20250514 2.28 2735 -65.59 20250102 920 2.28 20250514 4415 -78.69 20241004 920 2.28 20250514 0.00 Y 049180 500 274 억 2558442 N N 1488 N 00 N
9 20250516 090431 51 100.00 KOSDAQ 제약 N N N N N 956 0 3 0.00 627508 663 0.27 956 956 946 1242 670 956 946.47 4.66 0 -616 1005 980 963 938 921 972 930 275 286 500 0 1 1 54957063 525 -1.51 5.59 12 0.00 -633.00 171.00 4415 20241004 -78.35 920 20250514 3.91 2735 -65.05 20250102 920 3.91 20250514 4415 -78.35 20241004 920 3.91 20250514 0.00 Y 049180 500 274 억 2558442 N N 1488 N 00 N
10 20250515 160501 51 100.00 KOSDAQ 제약 N N N N N 956 -25 5 -2.55 232428377 242894 16.94 981 988 946 1275 687 981 956.91 4.64 0 6950 1207 1094 1007 894 807 1150 950 275 294 500 0 1 1 54957063 525 -1.51 5.59 12 0.44 -633.00 171.00 4415 20241004 -78.35 920 20250514 3.91 2735 -65.05 20250102 920 3.91 20250514 4415 -78.35 20241004 920 3.91 20250514 0.00 Y 049180 500 274 억 2551493 N N 1488 N 00 N
11 20250515 150505 51 100.00 KOSDAQ 제약 N N N N N 955 -26 5 -2.65 225410857 235529 16.43 981 988 946 1275 687 981 957.04 4.64 0 7697 1207 1094 1007 894 807 1150 950 275 294 500 0 1 1 54957063 525 -1.51 5.58 12 0.43 -633.00 171.00 4415 20241004 -78.37 920 20250514 3.80 2735 -65.08 20250102 920 3.80 20250514 4415 -78.37 20241004 920 3.80 20250514 0.00 Y 049180 500 274 억 2551493 N N 2373 N 00 N
12 20250515 140506 51 100.00 KOSDAQ 제약 N N N N N 950 -31 5 -3.16 216995397 226692 15.81 981 988 946 1275 687 981 957.23 4.64 0 8961 1207 1094 1007 894 807 1150 950 275 294 500 0 1 1 54957063 522 -1.50 5.56 12 0.41 -633.00 171.00 4415 20241004 -78.48 920 20250514 3.26 2735 -65.27 20250102 920 3.26 20250514 4415 -78.48 20241004 920 3.26 20250514 0.00 Y 049180 500 274 억 2551493 N N 2373 N 00 N