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
114450/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
20250516,160641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1589,-61,5,-3.70,31683660,19877,166.02,1628,1628,1586,2145,1155,1650,1593.99,1.53,0,-1569,1684,1666,1648,1630,1612,1658,1622,100,495,500,990,1,1,20000000,318,20.37,0.84,12,0.10,78.00,1889.00,4545,20240816,-65.04,1450,20250409,9.59,2075,-23.42,20250108,1450,9.59,20250409,4545,-65.04,20240816,1450,9.59,20250409,0.03,Y,114450,500,100 억,,306721,N,N,253,N,00,N
20250516,150652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1590,-60,5,-3.64,24974988,15652,130.73,1628,1628,1587,2145,1155,1650,1595.64,1.53,0,-1129,1684,1666,1648,1630,1612,1658,1622,100,495,500,990,1,1,20000000,318,20.38,0.84,12,0.08,78.00,1889.00,4545,20240816,-65.02,1450,20250409,9.66,2075,-23.37,20250108,1450,9.66,20250409,4545,-65.02,20240816,1450,9.66,20250409,0.03,Y,114450,500,100 억,,306721,N,N,0,N,00,N
20250516,140648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1588,-62,5,-3.76,22570819,14140,118.10,1628,1628,1587,2145,1155,1650,1596.24,1.53,0,-665,1684,1666,1648,1630,1612,1658,1622,100,495,500,990,1,1,20000000,318,20.36,0.84,12,0.07,78.00,1889.00,4545,20240816,-65.06,1450,20250409,9.52,2075,-23.47,20250108,1450,9.52,20250409,4545,-65.06,20240816,1450,9.52,20250409,0.03,Y,114450,500,100 억,,306721,N,N,0,N,00,N
20250516,130646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1595,-55,5,-3.33,20632233,12920,107.91,1628,1628,1587,2145,1155,1650,1596.92,1.53,0,-167,1684,1666,1648,1630,1612,1658,1622,100,495,500,990,1,1,20000000,319,20.45,0.84,12,0.06,78.00,1889.00,4545,20240816,-64.91,1450,20250409,10.00,2075,-23.13,20250108,1450,10.00,20250409,4545,-64.91,20240816,1450,10.00,20250409,0.03,Y,114450,500,100 억,,306721,N,N,0,N,00,N
20250516,120648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1588,-62,5,-3.76,19620496,12283,102.59,1628,1628,1588,2145,1155,1650,1597.37,1.53,0,-63,1684,1666,1648,1630,1612,1658,1622,100,495,500,990,1,1,20000000,318,20.36,0.84,12,0.06,78.00,1889.00,4545,20240816,-65.06,1450,20250409,9.52,2075,-23.47,20250108,1450,9.52,20250409,4545,-65.06,20240816,1450,9.52,20250409,0.03,Y,114450,500,100 억,,306721,N,N,0,N,00,N
20250516,110624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1592,-58,5,-3.52,15319018,9580,80.01,1628,1628,1591,2145,1155,1650,1599.06,1.53,0,140,1684,1666,1648,1630,1612,1658,1622,100,495,500,990,1,1,20000000,318,20.41,0.84,12,0.05,78.00,1889.00,4545,20240816,-64.97,1450,20250409,9.79,2075,-23.28,20250108,1450,9.79,20250409,4545,-64.97,20240816,1450,9.79,20250409,0.03,Y,114450,500,100 억,,306721,N,N,0,N,00,N
20250516,100650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1603,-47,5,-2.85,7639129,4764,39.79,1628,1628,1591,2145,1155,1650,1603.51,1.53,0,-213,1684,1666,1648,1630,1612,1658,1622,100,495,500,990,1,1,20000000,321,20.55,0.85,12,0.02,78.00,1889.00,4545,20240816,-64.73,1450,20250409,10.55,2075,-22.75,20250108,1450,10.55,20250409,4545,-64.73,20240816,1450,10.55,20250409,0.03,Y,114450,500,100 억,,306721,N,N,0,N,00,N
20250516,090652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1611,-39,5,-2.36,1137462,700,5.85,1628,1628,1611,2145,1155,1650,1624.95,1.53,0,5,1684,1666,1648,1630,1612,1658,1622,100,495,500,990,1,1,20000000,322,20.65,0.85,12,0.00,78.00,1889.00,4545,20240816,-64.55,1450,20250409,11.10,2075,-22.36,20250108,1450,11.10,20250409,4545,-64.55,20240816,1450,11.10,20250409,0.03,Y,114450,500,100 억,,306721,N,N,0,N,00,N
20250515,160737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1650,-26,5,-1.55,18773860,11400,81.69,1665,1666,1630,2175,1174,1676,1646.83,1.56,0,-4475,1716,1696,1677,1657,1638,1686,1647,100,499,500,1000,1,1,20000000,330,21.15,0.87,12,0.06,78.00,1889.00,4545,20240816,-63.70,1450,20250409,13.79,2075,-20.48,20250108,1450,13.79,20250409,4545,-63.70,20240816,1450,13.79,20250409,0.03,Y,114450,500,100 억,,311021,N,N,0,N,00,N
20250515,150745,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1632,-44,5,-2.63,16343484,9919,71.08,1665,1666,1632,2175,1174,1676,1647.69,1.56,0,-3962,1716,1696,1677,1657,1638,1686,1647,100,499,500,1000,1,1,20000000,326,20.92,0.86,12,0.05,78.00,1889.00,4545,20240816,-64.09,1450,20250409,12.55,2075,-21.35,20250108,1450,12.55,20250409,4545,-64.09,20240816,1450,12.55,20250409,0.03,Y,114450,500,100 억,,311021,N,N,0,N,00,N
20250515,140746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1646,-30,5,-1.79,14993018,9094,65.17,1665,1666,1640,2175,1174,1676,1648.67,1.56,0,-3173,1716,1696,1677,1657,1638,1686,1647,100,499,500,1000,1,1,20000000,329,21.10,0.87,12,0.05,78.00,1889.00,4545,20240816,-63.78,1450,20250409,13.52,2075,-20.67,20250108,1450,13.52,20250409,4545,-63.78,20240816,1450,13.52,20250409,0.03,Y,114450,500,100 억,,311021,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 160641 57 100.00 KOSDAQ 제약 N N N N N 1589 -61 5 -3.70 31683660 19877 166.02 1628 1628 1586 2145 1155 1650 1593.99 1.53 0 -1569 1684 1666 1648 1630 1612 1658 1622 100 495 500 990 1 1 20000000 318 20.37 0.84 12 0.10 78.00 1889.00 4545 20240816 -65.04 1450 20250409 9.59 2075 -23.42 20250108 1450 9.59 20250409 4545 -65.04 20240816 1450 9.59 20250409 0.03 Y 114450 500 100 억 306721 N N 253 N 00 N
3 20250516 150652 57 100.00 KOSDAQ 제약 N N N N N 1590 -60 5 -3.64 24974988 15652 130.73 1628 1628 1587 2145 1155 1650 1595.64 1.53 0 -1129 1684 1666 1648 1630 1612 1658 1622 100 495 500 990 1 1 20000000 318 20.38 0.84 12 0.08 78.00 1889.00 4545 20240816 -65.02 1450 20250409 9.66 2075 -23.37 20250108 1450 9.66 20250409 4545 -65.02 20240816 1450 9.66 20250409 0.03 Y 114450 500 100 억 306721 N N 0 N 00 N
4 20250516 140648 57 100.00 KOSDAQ 제약 N N N N N 1588 -62 5 -3.76 22570819 14140 118.10 1628 1628 1587 2145 1155 1650 1596.24 1.53 0 -665 1684 1666 1648 1630 1612 1658 1622 100 495 500 990 1 1 20000000 318 20.36 0.84 12 0.07 78.00 1889.00 4545 20240816 -65.06 1450 20250409 9.52 2075 -23.47 20250108 1450 9.52 20250409 4545 -65.06 20240816 1450 9.52 20250409 0.03 Y 114450 500 100 억 306721 N N 0 N 00 N
5 20250516 130646 57 100.00 KOSDAQ 제약 N N N N N 1595 -55 5 -3.33 20632233 12920 107.91 1628 1628 1587 2145 1155 1650 1596.92 1.53 0 -167 1684 1666 1648 1630 1612 1658 1622 100 495 500 990 1 1 20000000 319 20.45 0.84 12 0.06 78.00 1889.00 4545 20240816 -64.91 1450 20250409 10.00 2075 -23.13 20250108 1450 10.00 20250409 4545 -64.91 20240816 1450 10.00 20250409 0.03 Y 114450 500 100 억 306721 N N 0 N 00 N
6 20250516 120648 57 100.00 KOSDAQ 제약 N N N N N 1588 -62 5 -3.76 19620496 12283 102.59 1628 1628 1588 2145 1155 1650 1597.37 1.53 0 -63 1684 1666 1648 1630 1612 1658 1622 100 495 500 990 1 1 20000000 318 20.36 0.84 12 0.06 78.00 1889.00 4545 20240816 -65.06 1450 20250409 9.52 2075 -23.47 20250108 1450 9.52 20250409 4545 -65.06 20240816 1450 9.52 20250409 0.03 Y 114450 500 100 억 306721 N N 0 N 00 N
7 20250516 110624 57 100.00 KOSDAQ 제약 N N N N N 1592 -58 5 -3.52 15319018 9580 80.01 1628 1628 1591 2145 1155 1650 1599.06 1.53 0 140 1684 1666 1648 1630 1612 1658 1622 100 495 500 990 1 1 20000000 318 20.41 0.84 12 0.05 78.00 1889.00 4545 20240816 -64.97 1450 20250409 9.79 2075 -23.28 20250108 1450 9.79 20250409 4545 -64.97 20240816 1450 9.79 20250409 0.03 Y 114450 500 100 억 306721 N N 0 N 00 N
8 20250516 100650 57 100.00 KOSDAQ 제약 N N N N N 1603 -47 5 -2.85 7639129 4764 39.79 1628 1628 1591 2145 1155 1650 1603.51 1.53 0 -213 1684 1666 1648 1630 1612 1658 1622 100 495 500 990 1 1 20000000 321 20.55 0.85 12 0.02 78.00 1889.00 4545 20240816 -64.73 1450 20250409 10.55 2075 -22.75 20250108 1450 10.55 20250409 4545 -64.73 20240816 1450 10.55 20250409 0.03 Y 114450 500 100 억 306721 N N 0 N 00 N
9 20250516 090652 57 100.00 KOSDAQ 제약 N N N N N 1611 -39 5 -2.36 1137462 700 5.85 1628 1628 1611 2145 1155 1650 1624.95 1.53 0 5 1684 1666 1648 1630 1612 1658 1622 100 495 500 990 1 1 20000000 322 20.65 0.85 12 0.00 78.00 1889.00 4545 20240816 -64.55 1450 20250409 11.10 2075 -22.36 20250108 1450 11.10 20250409 4545 -64.55 20240816 1450 11.10 20250409 0.03 Y 114450 500 100 억 306721 N N 0 N 00 N
10 20250515 160737 57 100.00 KOSDAQ 제약 N N N N N 1650 -26 5 -1.55 18773860 11400 81.69 1665 1666 1630 2175 1174 1676 1646.83 1.56 0 -4475 1716 1696 1677 1657 1638 1686 1647 100 499 500 1000 1 1 20000000 330 21.15 0.87 12 0.06 78.00 1889.00 4545 20240816 -63.70 1450 20250409 13.79 2075 -20.48 20250108 1450 13.79 20250409 4545 -63.70 20240816 1450 13.79 20250409 0.03 Y 114450 500 100 억 311021 N N 0 N 00 N
11 20250515 150745 57 100.00 KOSDAQ 제약 N N N N N 1632 -44 5 -2.63 16343484 9919 71.08 1665 1666 1632 2175 1174 1676 1647.69 1.56 0 -3962 1716 1696 1677 1657 1638 1686 1647 100 499 500 1000 1 1 20000000 326 20.92 0.86 12 0.05 78.00 1889.00 4545 20240816 -64.09 1450 20250409 12.55 2075 -21.35 20250108 1450 12.55 20250409 4545 -64.09 20240816 1450 12.55 20250409 0.03 Y 114450 500 100 억 311021 N N 0 N 00 N
12 20250515 140746 57 100.00 KOSDAQ 제약 N N N N N 1646 -30 5 -1.79 14993018 9094 65.17 1665 1666 1640 2175 1174 1676 1648.67 1.56 0 -3173 1716 1696 1677 1657 1638 1686 1647 100 499 500 1000 1 1 20000000 329 21.10 0.87 12 0.05 78.00 1889.00 4545 20240816 -63.78 1450 20250409 13.52 2075 -20.67 20250108 1450 13.52 20250409 4545 -63.78 20240816 1450 13.52 20250409 0.03 Y 114450 500 100 억 311021 N N 0 N 00 N