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
080720/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
20250516,160540,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250516,150548,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250516,140545,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250516,130543,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250516,120545,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250516,110525,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250516,100548,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250516,090547,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250515,160626,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250515,150631,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250515,140633,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,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 160540 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6440 20240521 -57.69 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6440 -57.69 20240521 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
3 20250516 150548 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6440 20240521 -57.69 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6440 -57.69 20240521 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
4 20250516 140545 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6440 20240521 -57.69 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6440 -57.69 20240521 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
5 20250516 130543 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6440 20240521 -57.69 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6440 -57.69 20240521 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
6 20250516 120545 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6440 20240521 -57.69 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6440 -57.69 20240521 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
7 20250516 110525 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6440 20240521 -57.69 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6440 -57.69 20240521 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
8 20250516 100548 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6440 20240521 -57.69 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6440 -57.69 20240521 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
9 20250516 090547 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6440 20240521 -57.69 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6440 -57.69 20240521 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
10 20250515 160626 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6440 20240521 -57.69 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6440 -57.69 20240521 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
11 20250515 150631 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6440 20240521 -57.69 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6440 -57.69 20240521 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
12 20250515 140633 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6440 20240521 -57.69 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6440 -57.69 20240521 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N