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
086820/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
20250516,160552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33300,-300,5,-0.89,4836740125,147230,73.53,33850,33950,32300,43650,23550,33600,32850.65,2.54,0,1185,35466,34532,33516,32582,31566,34025,32075,41,10050,500,23520,50,1,8163426,2718,-22.73,8.68,12,1.80,-1465.00,3838.00,36750,20250514,-9.39,11710,20240805,184.37,36750,-9.39,20250514,21150,57.45,20250407,36750,-9.39,20250514,11710,184.37,20240805,0.19,Y,086820,500,40 억,,207028,N,N,410,N,00,N
20250516,150600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33300,-300,5,-0.89,4444108550,135448,67.65,33850,33950,32300,43650,23550,33600,32810.44,2.54,0,2746,35466,34532,33516,32582,31566,34025,32075,41,10050,500,23520,50,1,8163426,2718,-22.73,8.68,12,1.66,-1465.00,3838.00,36750,20250514,-9.39,11710,20240805,184.37,36750,-9.39,20250514,21150,57.45,20250407,36750,-9.39,20250514,11710,184.37,20240805,0.19,Y,086820,500,40 억,,207028,N,N,484,N,00,N
20250516,140557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32800,-800,5,-2.38,3718353675,113293,56.58,33850,33950,32300,43650,23550,33600,32820.68,2.54,0,3244,35466,34532,33516,32582,31566,34025,32075,41,10050,500,23520,50,1,8163426,2678,-22.39,8.55,12,1.39,-1465.00,3838.00,36750,20250514,-10.75,11710,20240805,180.10,36750,-10.75,20250514,21150,55.08,20250407,36750,-10.75,20250514,11710,180.10,20240805,0.19,Y,086820,500,40 억,,207028,N,N,484,N,00,N
20250516,130556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32800,-800,5,-2.38,3388132075,103181,51.53,33850,33950,32300,43650,23550,33600,32836.78,2.54,0,2257,35466,34532,33516,32582,31566,34025,32075,41,10050,500,23520,50,1,8163426,2678,-22.39,8.55,12,1.26,-1465.00,3838.00,36750,20250514,-10.75,11710,20240805,180.10,36750,-10.75,20250514,21150,55.08,20250407,36750,-10.75,20250514,11710,180.10,20240805,0.19,Y,086820,500,40 억,,207028,N,N,484,N,00,N
20250516,120557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32700,-900,5,-2.68,3064064225,93228,46.56,33850,33950,32300,43650,23550,33600,32866.35,2.54,0,3458,35466,34532,33516,32582,31566,34025,32075,41,10050,500,23520,50,1,8163426,2669,-22.32,8.52,12,1.14,-1465.00,3838.00,36750,20250514,-11.02,11710,20240805,179.25,36750,-11.02,20250514,21150,54.61,20250407,36750,-11.02,20250514,11710,179.25,20240805,0.19,Y,086820,500,40 억,,207028,N,N,484,N,00,N
20250516,110537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32950,-650,5,-1.93,2372293600,71968,35.94,33850,33950,32300,43650,23550,33600,32963.17,2.54,0,636,35466,34532,33516,32582,31566,34025,32075,41,10050,500,23520,50,1,8163426,2690,-22.49,8.59,12,0.88,-1465.00,3838.00,36750,20250514,-10.34,11710,20240805,181.38,36750,-10.34,20250514,21150,55.79,20250407,36750,-10.34,20250514,11710,181.38,20240805,0.19,Y,086820,500,40 억,,207028,N,N,484,N,00,N
20250516,100600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32500,-1100,5,-3.27,1795509675,54378,27.16,33850,33950,32300,43650,23550,33600,33019.05,2.54,0,-1416,35466,34532,33516,32582,31566,34025,32075,41,10050,500,23520,50,1,8163426,2653,-22.18,8.47,12,0.67,-1465.00,3838.00,36750,20250514,-11.56,11710,20240805,177.54,36750,-11.56,20250514,21150,53.66,20250407,36750,-11.56,20250514,11710,177.54,20240805,0.19,Y,086820,500,40 억,,207028,N,N,484,N,00,N
20250516,090600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33350,-250,5,-0.74,388385625,11543,5.77,33850,33950,33350,43650,23550,33600,33646.85,2.54,0,-4738,35466,34532,33516,32582,31566,34025,32075,41,10050,500,23520,50,1,8163426,2723,-22.76,8.69,12,0.14,-1465.00,3838.00,36750,20250514,-9.25,11710,20240805,184.80,36750,-9.25,20250514,21150,57.68,20250407,36750,-9.25,20250514,11710,184.80,20240805,0.19,Y,086820,500,40 억,,207028,N,N,484,N,00,N
20250515,160640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33600,-450,5,-1.32,6653859200,198838,15.78,33650,34450,32500,44250,23850,34050,33462.34,2.64,0,-8760,40916,37482,33316,29882,25716,39200,31600,41,10200,500,23830,50,1,8163426,2743,-22.94,8.75,12,2.44,-1465.00,3838.00,36750,20250514,-8.57,11710,20240805,186.93,36750,-8.57,20250514,21150,58.87,20250407,36750,-8.57,20250514,11710,186.93,20240805,0.20,Y,086820,500,40 억,,215756,N,N,484,N,00,N
20250515,150646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33350,-700,5,-2.06,6139605550,183496,14.56,33650,34450,32500,44250,23850,34050,33458.18,2.64,0,-6654,40916,37482,33316,29882,25716,39200,31600,41,10200,500,23830,50,1,8163426,2723,-22.76,8.69,12,2.25,-1465.00,3838.00,36750,20250514,-9.25,11710,20240805,184.80,36750,-9.25,20250514,21150,57.68,20250407,36750,-9.25,20250514,11710,184.80,20240805,0.20,Y,086820,500,40 억,,215756,N,N,10647,N,00,N
20250515,140647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33900,-150,5,-0.44,5474926825,163746,13.00,33650,34450,32500,44250,23850,34050,33434.44,2.64,0,-5195,40916,37482,33316,29882,25716,39200,31600,41,10200,500,23830,50,1,8163426,2767,-23.14,8.83,12,2.01,-1465.00,3838.00,36750,20250514,-7.76,11710,20240805,189.50,36750,-7.76,20250514,21150,60.28,20250407,36750,-7.76,20250514,11710,189.50,20240805,0.20,Y,086820,500,40 억,,215756,N,N,10647,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 160552 57 100.00 KOSDAQ 제약 N N N N N 33300 -300 5 -0.89 4836740125 147230 73.53 33850 33950 32300 43650 23550 33600 32850.65 2.54 0 1185 35466 34532 33516 32582 31566 34025 32075 41 10050 500 23520 50 1 8163426 2718 -22.73 8.68 12 1.80 -1465.00 3838.00 36750 20250514 -9.39 11710 20240805 184.37 36750 -9.39 20250514 21150 57.45 20250407 36750 -9.39 20250514 11710 184.37 20240805 0.19 Y 086820 500 40 억 207028 N N 410 N 00 N
3 20250516 150600 57 100.00 KOSDAQ 제약 N N N N N 33300 -300 5 -0.89 4444108550 135448 67.65 33850 33950 32300 43650 23550 33600 32810.44 2.54 0 2746 35466 34532 33516 32582 31566 34025 32075 41 10050 500 23520 50 1 8163426 2718 -22.73 8.68 12 1.66 -1465.00 3838.00 36750 20250514 -9.39 11710 20240805 184.37 36750 -9.39 20250514 21150 57.45 20250407 36750 -9.39 20250514 11710 184.37 20240805 0.19 Y 086820 500 40 억 207028 N N 484 N 00 N
4 20250516 140557 57 100.00 KOSDAQ 제약 N N N N N 32800 -800 5 -2.38 3718353675 113293 56.58 33850 33950 32300 43650 23550 33600 32820.68 2.54 0 3244 35466 34532 33516 32582 31566 34025 32075 41 10050 500 23520 50 1 8163426 2678 -22.39 8.55 12 1.39 -1465.00 3838.00 36750 20250514 -10.75 11710 20240805 180.10 36750 -10.75 20250514 21150 55.08 20250407 36750 -10.75 20250514 11710 180.10 20240805 0.19 Y 086820 500 40 억 207028 N N 484 N 00 N
5 20250516 130556 57 100.00 KOSDAQ 제약 N N N N N 32800 -800 5 -2.38 3388132075 103181 51.53 33850 33950 32300 43650 23550 33600 32836.78 2.54 0 2257 35466 34532 33516 32582 31566 34025 32075 41 10050 500 23520 50 1 8163426 2678 -22.39 8.55 12 1.26 -1465.00 3838.00 36750 20250514 -10.75 11710 20240805 180.10 36750 -10.75 20250514 21150 55.08 20250407 36750 -10.75 20250514 11710 180.10 20240805 0.19 Y 086820 500 40 억 207028 N N 484 N 00 N
6 20250516 120557 57 100.00 KOSDAQ 제약 N N N N N 32700 -900 5 -2.68 3064064225 93228 46.56 33850 33950 32300 43650 23550 33600 32866.35 2.54 0 3458 35466 34532 33516 32582 31566 34025 32075 41 10050 500 23520 50 1 8163426 2669 -22.32 8.52 12 1.14 -1465.00 3838.00 36750 20250514 -11.02 11710 20240805 179.25 36750 -11.02 20250514 21150 54.61 20250407 36750 -11.02 20250514 11710 179.25 20240805 0.19 Y 086820 500 40 억 207028 N N 484 N 00 N
7 20250516 110537 57 100.00 KOSDAQ 제약 N N N N N 32950 -650 5 -1.93 2372293600 71968 35.94 33850 33950 32300 43650 23550 33600 32963.17 2.54 0 636 35466 34532 33516 32582 31566 34025 32075 41 10050 500 23520 50 1 8163426 2690 -22.49 8.59 12 0.88 -1465.00 3838.00 36750 20250514 -10.34 11710 20240805 181.38 36750 -10.34 20250514 21150 55.79 20250407 36750 -10.34 20250514 11710 181.38 20240805 0.19 Y 086820 500 40 억 207028 N N 484 N 00 N
8 20250516 100600 57 100.00 KOSDAQ 제약 N N N N N 32500 -1100 5 -3.27 1795509675 54378 27.16 33850 33950 32300 43650 23550 33600 33019.05 2.54 0 -1416 35466 34532 33516 32582 31566 34025 32075 41 10050 500 23520 50 1 8163426 2653 -22.18 8.47 12 0.67 -1465.00 3838.00 36750 20250514 -11.56 11710 20240805 177.54 36750 -11.56 20250514 21150 53.66 20250407 36750 -11.56 20250514 11710 177.54 20240805 0.19 Y 086820 500 40 억 207028 N N 484 N 00 N
9 20250516 090600 57 100.00 KOSDAQ 제약 N N N N N 33350 -250 5 -0.74 388385625 11543 5.77 33850 33950 33350 43650 23550 33600 33646.85 2.54 0 -4738 35466 34532 33516 32582 31566 34025 32075 41 10050 500 23520 50 1 8163426 2723 -22.76 8.69 12 0.14 -1465.00 3838.00 36750 20250514 -9.25 11710 20240805 184.80 36750 -9.25 20250514 21150 57.68 20250407 36750 -9.25 20250514 11710 184.80 20240805 0.19 Y 086820 500 40 억 207028 N N 484 N 00 N
10 20250515 160640 57 100.00 KOSDAQ 제약 N N N N N 33600 -450 5 -1.32 6653859200 198838 15.78 33650 34450 32500 44250 23850 34050 33462.34 2.64 0 -8760 40916 37482 33316 29882 25716 39200 31600 41 10200 500 23830 50 1 8163426 2743 -22.94 8.75 12 2.44 -1465.00 3838.00 36750 20250514 -8.57 11710 20240805 186.93 36750 -8.57 20250514 21150 58.87 20250407 36750 -8.57 20250514 11710 186.93 20240805 0.20 Y 086820 500 40 억 215756 N N 484 N 00 N
11 20250515 150646 57 100.00 KOSDAQ 제약 N N N N N 33350 -700 5 -2.06 6139605550 183496 14.56 33650 34450 32500 44250 23850 34050 33458.18 2.64 0 -6654 40916 37482 33316 29882 25716 39200 31600 41 10200 500 23830 50 1 8163426 2723 -22.76 8.69 12 2.25 -1465.00 3838.00 36750 20250514 -9.25 11710 20240805 184.80 36750 -9.25 20250514 21150 57.68 20250407 36750 -9.25 20250514 11710 184.80 20240805 0.20 Y 086820 500 40 억 215756 N N 10647 N 00 N
12 20250515 140647 57 100.00 KOSDAQ 제약 N N N N N 33900 -150 5 -0.44 5474926825 163746 13.00 33650 34450 32500 44250 23850 34050 33434.44 2.64 0 -5195 40916 37482 33316 29882 25716 39200 31600 41 10200 500 23830 50 1 8163426 2767 -23.14 8.83 12 2.01 -1465.00 3838.00 36750 20250514 -7.76 11710 20240805 189.50 36750 -7.76 20250514 21150 60.28 20250407 36750 -7.76 20250514 11710 189.50 20240805 0.20 Y 086820 500 40 억 215756 N N 10647 N 00 N