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
061250/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
20250516,160500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1116,0,3,0.00,1689564490,1491492,241.03,1139,1158,1110,1450,782,1116,1132.80,1.98,0,-297742,1140,1127,1116,1103,1092,1134,1110,422,334,500,730,1,1,82874653,925,12.98,0.44,12,1.80,86.00,2515.00,2185,20240726,-48.92,1003,20250409,11.27,1377,-18.95,20250108,1003,11.27,20250409,2185,-48.92,20240726,1003,11.27,20250409,3.78,Y,061250,500,421 억,,1638352,N,N,76306,N,00,N
20250516,150504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1116,0,3,0.00,1636831071,1444162,233.38,1139,1158,1110,1450,782,1116,1133.41,1.98,0,-294503,1140,1127,1116,1103,1092,1134,1110,422,334,500,730,1,1,82874653,925,12.98,0.44,12,1.74,86.00,2515.00,2185,20240726,-48.92,1003,20250409,11.27,1377,-18.95,20250108,1003,11.27,20250409,2185,-48.92,20240726,1003,11.27,20250409,3.78,Y,061250,500,421 억,,1638352,N,N,45049,N,00,N
20250516,140502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1116,0,3,0.00,1605891855,1416452,228.90,1139,1158,1110,1450,782,1116,1133.74,1.98,0,-288501,1140,1127,1116,1103,1092,1134,1110,422,334,500,730,1,1,82874653,925,12.98,0.44,12,1.71,86.00,2515.00,2185,20240726,-48.92,1003,20250409,11.27,1377,-18.95,20250108,1003,11.27,20250409,2185,-48.92,20240726,1003,11.27,20250409,3.78,Y,061250,500,421 억,,1638352,N,N,45049,N,00,N
20250516,130502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1120,4,2,0.36,1567266493,1381857,223.31,1139,1158,1110,1450,782,1116,1134.17,1.98,0,-283375,1140,1127,1116,1103,1092,1134,1110,422,334,500,730,1,1,82874653,928,13.02,0.45,12,1.67,86.00,2515.00,2185,20240726,-48.74,1003,20250409,11.67,1377,-18.66,20250108,1003,11.67,20250409,2185,-48.74,20240726,1003,11.67,20250409,3.78,Y,061250,500,421 억,,1638352,N,N,45049,N,00,N
20250516,120502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1113,-3,5,-0.27,1505130981,1326278,214.33,1139,1158,1113,1450,782,1116,1134.85,1.98,0,-280464,1140,1127,1116,1103,1092,1134,1110,422,334,500,730,1,1,82874653,922,12.94,0.44,12,1.60,86.00,2515.00,2185,20240726,-49.06,1003,20250409,10.97,1377,-19.17,20250108,1003,10.97,20250409,2185,-49.06,20240726,1003,10.97,20250409,3.78,Y,061250,500,421 억,,1638352,N,N,45049,N,00,N
20250516,110446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1118,2,2,0.18,1454215063,1280683,206.96,1139,1158,1116,1450,782,1116,1135.50,1.98,0,-262963,1140,1127,1116,1103,1092,1134,1110,422,334,500,730,1,1,82874653,927,13.00,0.44,12,1.55,86.00,2515.00,2185,20240726,-48.83,1003,20250409,11.47,1377,-18.81,20250108,1003,11.47,20250409,2185,-48.83,20240726,1003,11.47,20250409,3.78,Y,061250,500,421 억,,1638352,N,N,45049,N,00,N
20250516,100506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1128,12,2,1.08,1318732036,1159673,187.41,1139,1158,1119,1450,782,1116,1137.16,1.98,0,-248732,1140,1127,1116,1103,1092,1134,1110,422,334,500,730,1,1,82874653,935,13.12,0.45,12,1.40,86.00,2515.00,2185,20240726,-48.38,1003,20250409,12.46,1377,-18.08,20250108,1003,12.46,20250409,2185,-48.38,20240726,1003,12.46,20250409,3.78,Y,061250,500,421 억,,1638352,N,N,45049,N,00,N
20250516,090503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1135,19,2,1.70,199301978,175245,28.32,1139,1158,1120,1450,782,1116,1137.28,1.98,0,-63898,1140,1127,1116,1103,1092,1134,1110,422,334,500,730,1,1,82874653,941,13.20,0.45,12,0.21,86.00,2515.00,2185,20240726,-48.05,1003,20250409,13.16,1377,-17.57,20250108,1003,13.16,20250409,2185,-48.05,20240726,1003,13.16,20250409,3.78,Y,061250,500,421 억,,1638352,N,N,45049,N,00,N
20250515,160538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1116,12,2,1.09,523216048,467880,125.23,1113,1129,1105,1435,773,1104,1118.28,2.09,0,-92339,1122,1112,1095,1085,1068,1118,1091,422,331,500,720,1,1,82874653,925,12.98,0.44,12,0.56,86.00,2515.00,2185,20240726,-48.92,1003,20250409,11.27,1377,-18.95,20250108,1003,11.27,20250409,2185,-48.92,20240726,1003,11.27,20250409,3.91,Y,061250,500,421 억,,1729183,N,N,45049,N,00,N
20250515,150542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1112,8,2,0.72,499984916,447021,119.64,1113,1129,1105,1435,773,1104,1118.49,2.09,0,-91820,1122,1112,1095,1085,1068,1118,1091,422,331,500,720,1,1,82874653,922,12.93,0.44,12,0.54,86.00,2515.00,2185,20240726,-49.11,1003,20250409,10.87,1377,-19.24,20250108,1003,10.87,20250409,2185,-49.11,20240726,1003,10.87,20250409,3.91,Y,061250,500,421 억,,1729183,N,N,18589,N,00,N
20250515,140543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1115,11,2,1.00,470620179,420639,112.58,1113,1129,1105,1435,773,1104,1118.83,2.09,0,-85876,1122,1112,1095,1085,1068,1118,1091,422,331,500,720,1,1,82874653,924,12.97,0.44,12,0.51,86.00,2515.00,2185,20240726,-48.97,1003,20250409,11.17,1377,-19.03,20250108,1003,11.17,20250409,2185,-48.97,20240726,1003,11.17,20250409,3.91,Y,061250,500,421 억,,1729183,N,N,18589,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 160500 57 100.00 KOSDAQ 제약 N N N N N 1116 0 3 0.00 1689564490 1491492 241.03 1139 1158 1110 1450 782 1116 1132.80 1.98 0 -297742 1140 1127 1116 1103 1092 1134 1110 422 334 500 730 1 1 82874653 925 12.98 0.44 12 1.80 86.00 2515.00 2185 20240726 -48.92 1003 20250409 11.27 1377 -18.95 20250108 1003 11.27 20250409 2185 -48.92 20240726 1003 11.27 20250409 3.78 Y 061250 500 421 억 1638352 N N 76306 N 00 N
3 20250516 150504 57 100.00 KOSDAQ 제약 N N N N N 1116 0 3 0.00 1636831071 1444162 233.38 1139 1158 1110 1450 782 1116 1133.41 1.98 0 -294503 1140 1127 1116 1103 1092 1134 1110 422 334 500 730 1 1 82874653 925 12.98 0.44 12 1.74 86.00 2515.00 2185 20240726 -48.92 1003 20250409 11.27 1377 -18.95 20250108 1003 11.27 20250409 2185 -48.92 20240726 1003 11.27 20250409 3.78 Y 061250 500 421 억 1638352 N N 45049 N 00 N
4 20250516 140502 57 100.00 KOSDAQ 제약 N N N N N 1116 0 3 0.00 1605891855 1416452 228.90 1139 1158 1110 1450 782 1116 1133.74 1.98 0 -288501 1140 1127 1116 1103 1092 1134 1110 422 334 500 730 1 1 82874653 925 12.98 0.44 12 1.71 86.00 2515.00 2185 20240726 -48.92 1003 20250409 11.27 1377 -18.95 20250108 1003 11.27 20250409 2185 -48.92 20240726 1003 11.27 20250409 3.78 Y 061250 500 421 억 1638352 N N 45049 N 00 N
5 20250516 130502 57 100.00 KOSDAQ 제약 N N N N N 1120 4 2 0.36 1567266493 1381857 223.31 1139 1158 1110 1450 782 1116 1134.17 1.98 0 -283375 1140 1127 1116 1103 1092 1134 1110 422 334 500 730 1 1 82874653 928 13.02 0.45 12 1.67 86.00 2515.00 2185 20240726 -48.74 1003 20250409 11.67 1377 -18.66 20250108 1003 11.67 20250409 2185 -48.74 20240726 1003 11.67 20250409 3.78 Y 061250 500 421 억 1638352 N N 45049 N 00 N
6 20250516 120502 57 100.00 KOSDAQ 제약 N N N N N 1113 -3 5 -0.27 1505130981 1326278 214.33 1139 1158 1113 1450 782 1116 1134.85 1.98 0 -280464 1140 1127 1116 1103 1092 1134 1110 422 334 500 730 1 1 82874653 922 12.94 0.44 12 1.60 86.00 2515.00 2185 20240726 -49.06 1003 20250409 10.97 1377 -19.17 20250108 1003 10.97 20250409 2185 -49.06 20240726 1003 10.97 20250409 3.78 Y 061250 500 421 억 1638352 N N 45049 N 00 N
7 20250516 110446 57 100.00 KOSDAQ 제약 N N N N N 1118 2 2 0.18 1454215063 1280683 206.96 1139 1158 1116 1450 782 1116 1135.50 1.98 0 -262963 1140 1127 1116 1103 1092 1134 1110 422 334 500 730 1 1 82874653 927 13.00 0.44 12 1.55 86.00 2515.00 2185 20240726 -48.83 1003 20250409 11.47 1377 -18.81 20250108 1003 11.47 20250409 2185 -48.83 20240726 1003 11.47 20250409 3.78 Y 061250 500 421 억 1638352 N N 45049 N 00 N
8 20250516 100506 57 100.00 KOSDAQ 제약 N N N N N 1128 12 2 1.08 1318732036 1159673 187.41 1139 1158 1119 1450 782 1116 1137.16 1.98 0 -248732 1140 1127 1116 1103 1092 1134 1110 422 334 500 730 1 1 82874653 935 13.12 0.45 12 1.40 86.00 2515.00 2185 20240726 -48.38 1003 20250409 12.46 1377 -18.08 20250108 1003 12.46 20250409 2185 -48.38 20240726 1003 12.46 20250409 3.78 Y 061250 500 421 억 1638352 N N 45049 N 00 N
9 20250516 090503 57 100.00 KOSDAQ 제약 N N N N N 1135 19 2 1.70 199301978 175245 28.32 1139 1158 1120 1450 782 1116 1137.28 1.98 0 -63898 1140 1127 1116 1103 1092 1134 1110 422 334 500 730 1 1 82874653 941 13.20 0.45 12 0.21 86.00 2515.00 2185 20240726 -48.05 1003 20250409 13.16 1377 -17.57 20250108 1003 13.16 20250409 2185 -48.05 20240726 1003 13.16 20250409 3.78 Y 061250 500 421 억 1638352 N N 45049 N 00 N
10 20250515 160538 57 100.00 KOSDAQ 제약 N N N N N 1116 12 2 1.09 523216048 467880 125.23 1113 1129 1105 1435 773 1104 1118.28 2.09 0 -92339 1122 1112 1095 1085 1068 1118 1091 422 331 500 720 1 1 82874653 925 12.98 0.44 12 0.56 86.00 2515.00 2185 20240726 -48.92 1003 20250409 11.27 1377 -18.95 20250108 1003 11.27 20250409 2185 -48.92 20240726 1003 11.27 20250409 3.91 Y 061250 500 421 억 1729183 N N 45049 N 00 N
11 20250515 150542 57 100.00 KOSDAQ 제약 N N N N N 1112 8 2 0.72 499984916 447021 119.64 1113 1129 1105 1435 773 1104 1118.49 2.09 0 -91820 1122 1112 1095 1085 1068 1118 1091 422 331 500 720 1 1 82874653 922 12.93 0.44 12 0.54 86.00 2515.00 2185 20240726 -49.11 1003 20250409 10.87 1377 -19.24 20250108 1003 10.87 20250409 2185 -49.11 20240726 1003 10.87 20250409 3.91 Y 061250 500 421 억 1729183 N N 18589 N 00 N
12 20250515 140543 57 100.00 KOSDAQ 제약 N N N N N 1115 11 2 1.00 470620179 420639 112.58 1113 1129 1105 1435 773 1104 1118.83 2.09 0 -85876 1122 1112 1095 1085 1068 1118 1091 422 331 500 720 1 1 82874653 924 12.97 0.44 12 0.51 86.00 2515.00 2185 20240726 -48.97 1003 20250409 11.17 1377 -19.03 20250108 1003 11.17 20250409 2185 -48.97 20240726 1003 11.17 20250409 3.91 Y 061250 500 421 억 1729183 N N 18589 N 00 N