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
106190/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
20250516,160634,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,11660,-610,5,-4.97,1572422920,134268,109.08,12180,12190,11370,15950,8590,12270,11711.08,45.06,0,-15482,13496,12882,12196,11582,10896,12540,11240,53,3680,500,8830,10,1,10633173,1240,9.05,1.04,12,1.26,1289.00,11261.00,19280,20240715,-39.52,10820,20240503,7.76,16430,-29.03,20250321,11370,2.55,20250516,19280,-39.52,20240715,11370,2.55,20250516,2.55,Y,106190,500,53 억,,4791495,N,N,2873,N,00,N
20250516,150644,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,11620,-650,5,-5.30,1525012020,130198,105.77,12180,12190,11370,15950,8590,12270,11713.02,45.06,0,-12914,13496,12882,12196,11582,10896,12540,11240,53,3680,500,8830,10,1,10633173,1236,9.01,1.03,12,1.22,1289.00,11261.00,19280,20240715,-39.73,10820,20240503,7.39,16430,-29.28,20250321,11370,2.20,20250516,19280,-39.73,20240715,11370,2.20,20250516,2.55,Y,106190,500,53 억,,4791495,N,N,1473,N,00,N
20250516,140640,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,11640,-630,5,-5.13,1375038010,117250,95.25,12180,12190,11370,15950,8590,12270,11727.40,45.06,0,-9139,13496,12882,12196,11582,10896,12540,11240,53,3680,500,8830,10,1,10633173,1238,9.03,1.03,12,1.10,1289.00,11261.00,19280,20240715,-39.63,10820,20240503,7.58,16430,-29.15,20250321,11370,2.37,20250516,19280,-39.63,20240715,11370,2.37,20250516,2.55,Y,106190,500,53 억,,4791495,N,N,1473,N,00,N
20250516,130638,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,11690,-580,5,-4.73,1314571480,112072,91.05,12180,12190,11370,15950,8590,12270,11729.70,45.06,0,-6148,13496,12882,12196,11582,10896,12540,11240,53,3680,500,8830,10,1,10633173,1243,9.07,1.04,12,1.05,1289.00,11261.00,19280,20240715,-39.37,10820,20240503,8.04,16430,-28.85,20250321,11370,2.81,20250516,19280,-39.37,20240715,11370,2.81,20250516,2.55,Y,106190,500,53 억,,4791495,N,N,1473,N,00,N
20250516,120640,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,11740,-530,5,-4.32,1240259270,105723,85.89,12180,12190,11370,15950,8590,12270,11731.22,45.06,0,-5161,13496,12882,12196,11582,10896,12540,11240,53,3680,500,8830,10,1,10633173,1248,9.11,1.04,12,0.99,1289.00,11261.00,19280,20240715,-39.11,10820,20240503,8.50,16430,-28.55,20250321,11370,3.25,20250516,19280,-39.11,20240715,11370,3.25,20250516,2.55,Y,106190,500,53 억,,4791495,N,N,1473,N,00,N
20250516,110616,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,11760,-510,5,-4.16,1222275420,104193,84.64,12180,12190,11370,15950,8590,12270,11730.88,45.06,0,-4326,13496,12882,12196,11582,10896,12540,11240,53,3680,500,8830,10,1,10633173,1250,9.12,1.04,12,0.98,1289.00,11261.00,19280,20240715,-39.00,10820,20240503,8.69,16430,-28.42,20250321,11370,3.43,20250516,19280,-39.00,20240715,11370,3.43,20250516,2.55,Y,106190,500,53 억,,4791495,N,N,1473,N,00,N
20250516,100642,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,11790,-480,5,-3.91,1112157340,94783,77.00,12180,12190,11370,15950,8590,12270,11733.72,45.06,0,-4702,13496,12882,12196,11582,10896,12540,11240,53,3680,500,8830,10,1,10633173,1254,9.15,1.05,12,0.89,1289.00,11261.00,19280,20240715,-38.85,10820,20240503,8.96,16430,-28.24,20250321,11370,3.69,20250516,19280,-38.85,20240715,11370,3.69,20250516,2.55,Y,106190,500,53 억,,4791495,N,N,1473,N,00,N
20250516,090644,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11740,-530,5,-4.32,510514030,43351,35.22,12180,12190,11700,15950,8590,12270,11776.29,45.06,0,-5847,13496,12882,12196,11582,10896,12540,11240,53,3680,500,8830,10,1,10633173,1248,9.11,1.04,12,0.41,1289.00,11261.00,19280,20240715,-39.11,10820,20240503,8.50,16430,-28.55,20250321,11510,2.00,20250515,19280,-39.11,20240715,11510,2.00,20250515,2.55,Y,106190,500,53 억,,4791495,N,N,1473,N,00,N
20250515,160728,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,12270,-400,5,-3.16,1501864130,123093,218.90,12780,12810,11510,16470,8870,12670,12201.05,45.06,0,22465,13683,13176,12793,12286,11903,12985,12095,53,3800,500,9120,10,1,10633173,1305,9.52,1.09,12,1.16,1289.00,11261.00,19280,20240715,-36.36,10510,20240502,16.75,16430,-25.32,20250321,11510,6.60,20250515,19280,-36.36,20240715,11510,6.60,20250515,2.58,Y,106190,500,53 억,,4791751,N,N,1473,N,00,N
20250515,150736,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,12290,-380,5,-3.00,1460326440,119699,212.86,12780,12810,11510,16470,8870,12670,12199.99,45.06,0,24536,13683,13176,12793,12286,11903,12985,12095,53,3800,500,9120,10,1,10633173,1307,9.53,1.09,12,1.13,1289.00,11261.00,19280,20240715,-36.26,10510,20240502,16.94,16430,-25.20,20250321,11510,6.78,20250515,19280,-36.26,20240715,11510,6.78,20250515,2.58,Y,106190,500,53 억,,4791751,N,N,1111,N,00,N
20250515,140737,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12700,30,2,0.24,291663290,23030,40.95,12780,12810,12500,16470,8870,12670,12664.49,45.06,0,2058,13683,13176,12793,12286,11903,12985,12095,53,3800,500,9120,10,1,10633173,1350,9.85,1.13,12,0.22,1289.00,11261.00,19280,20240715,-34.13,10510,20240502,20.84,16430,-22.70,20250321,12380,2.58,20250509,19280,-34.13,20240715,12200,4.10,20241210,2.58,Y,106190,500,53 억,,4791751,N,N,1111,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 160634 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 11660 -610 5 -4.97 1572422920 134268 109.08 12180 12190 11370 15950 8590 12270 11711.08 45.06 0 -15482 13496 12882 12196 11582 10896 12540 11240 53 3680 500 8830 10 1 10633173 1240 9.05 1.04 12 1.26 1289.00 11261.00 19280 20240715 -39.52 10820 20240503 7.76 16430 -29.03 20250321 11370 2.55 20250516 19280 -39.52 20240715 11370 2.55 20250516 2.55 Y 106190 500 53 억 4791495 N N 2873 N 00 N
3 20250516 150644 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 11620 -650 5 -5.30 1525012020 130198 105.77 12180 12190 11370 15950 8590 12270 11713.02 45.06 0 -12914 13496 12882 12196 11582 10896 12540 11240 53 3680 500 8830 10 1 10633173 1236 9.01 1.03 12 1.22 1289.00 11261.00 19280 20240715 -39.73 10820 20240503 7.39 16430 -29.28 20250321 11370 2.20 20250516 19280 -39.73 20240715 11370 2.20 20250516 2.55 Y 106190 500 53 억 4791495 N N 1473 N 00 N
4 20250516 140640 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 11640 -630 5 -5.13 1375038010 117250 95.25 12180 12190 11370 15950 8590 12270 11727.40 45.06 0 -9139 13496 12882 12196 11582 10896 12540 11240 53 3680 500 8830 10 1 10633173 1238 9.03 1.03 12 1.10 1289.00 11261.00 19280 20240715 -39.63 10820 20240503 7.58 16430 -29.15 20250321 11370 2.37 20250516 19280 -39.63 20240715 11370 2.37 20250516 2.55 Y 106190 500 53 억 4791495 N N 1473 N 00 N
5 20250516 130638 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 11690 -580 5 -4.73 1314571480 112072 91.05 12180 12190 11370 15950 8590 12270 11729.70 45.06 0 -6148 13496 12882 12196 11582 10896 12540 11240 53 3680 500 8830 10 1 10633173 1243 9.07 1.04 12 1.05 1289.00 11261.00 19280 20240715 -39.37 10820 20240503 8.04 16430 -28.85 20250321 11370 2.81 20250516 19280 -39.37 20240715 11370 2.81 20250516 2.55 Y 106190 500 53 억 4791495 N N 1473 N 00 N
6 20250516 120640 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 11740 -530 5 -4.32 1240259270 105723 85.89 12180 12190 11370 15950 8590 12270 11731.22 45.06 0 -5161 13496 12882 12196 11582 10896 12540 11240 53 3680 500 8830 10 1 10633173 1248 9.11 1.04 12 0.99 1289.00 11261.00 19280 20240715 -39.11 10820 20240503 8.50 16430 -28.55 20250321 11370 3.25 20250516 19280 -39.11 20240715 11370 3.25 20250516 2.55 Y 106190 500 53 억 4791495 N N 1473 N 00 N
7 20250516 110616 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 11760 -510 5 -4.16 1222275420 104193 84.64 12180 12190 11370 15950 8590 12270 11730.88 45.06 0 -4326 13496 12882 12196 11582 10896 12540 11240 53 3680 500 8830 10 1 10633173 1250 9.12 1.04 12 0.98 1289.00 11261.00 19280 20240715 -39.00 10820 20240503 8.69 16430 -28.42 20250321 11370 3.43 20250516 19280 -39.00 20240715 11370 3.43 20250516 2.55 Y 106190 500 53 억 4791495 N N 1473 N 00 N
8 20250516 100642 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 11790 -480 5 -3.91 1112157340 94783 77.00 12180 12190 11370 15950 8590 12270 11733.72 45.06 0 -4702 13496 12882 12196 11582 10896 12540 11240 53 3680 500 8830 10 1 10633173 1254 9.15 1.05 12 0.89 1289.00 11261.00 19280 20240715 -38.85 10820 20240503 8.96 16430 -28.24 20250321 11370 3.69 20250516 19280 -38.85 20240715 11370 3.69 20250516 2.55 Y 106190 500 53 억 4791495 N N 1473 N 00 N
9 20250516 090644 55 60.00 KOSDAQ 제약 N N N Y 60 N 11740 -530 5 -4.32 510514030 43351 35.22 12180 12190 11700 15950 8590 12270 11776.29 45.06 0 -5847 13496 12882 12196 11582 10896 12540 11240 53 3680 500 8830 10 1 10633173 1248 9.11 1.04 12 0.41 1289.00 11261.00 19280 20240715 -39.11 10820 20240503 8.50 16430 -28.55 20250321 11510 2.00 20250515 19280 -39.11 20240715 11510 2.00 20250515 2.55 Y 106190 500 53 억 4791495 N N 1473 N 00 N
10 20250515 160728 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 12270 -400 5 -3.16 1501864130 123093 218.90 12780 12810 11510 16470 8870 12670 12201.05 45.06 0 22465 13683 13176 12793 12286 11903 12985 12095 53 3800 500 9120 10 1 10633173 1305 9.52 1.09 12 1.16 1289.00 11261.00 19280 20240715 -36.36 10510 20240502 16.75 16430 -25.32 20250321 11510 6.60 20250515 19280 -36.36 20240715 11510 6.60 20250515 2.58 Y 106190 500 53 억 4791751 N N 1473 N 00 N
11 20250515 150736 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 12290 -380 5 -3.00 1460326440 119699 212.86 12780 12810 11510 16470 8870 12670 12199.99 45.06 0 24536 13683 13176 12793 12286 11903 12985 12095 53 3800 500 9120 10 1 10633173 1307 9.53 1.09 12 1.13 1289.00 11261.00 19280 20240715 -36.26 10510 20240502 16.94 16430 -25.20 20250321 11510 6.78 20250515 19280 -36.26 20240715 11510 6.78 20250515 2.58 Y 106190 500 53 억 4791751 N N 1111 N 00 N
12 20250515 140737 55 60.00 KOSDAQ 제약 N N N Y 60 N 12700 30 2 0.24 291663290 23030 40.95 12780 12810 12500 16470 8870 12670 12664.49 45.06 0 2058 13683 13176 12793 12286 11903 12985 12095 53 3800 500 9120 10 1 10633173 1350 9.85 1.13 12 0.22 1289.00 11261.00 19280 20240715 -34.13 10510 20240502 20.84 16430 -22.70 20250321 12380 2.58 20250509 19280 -34.13 20240715 12200 4.10 20241210 2.58 Y 106190 500 53 억 4791751 N N 1111 N 00 N