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
142280/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
20250516,160711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3810,-85,5,-2.18,276465774,72314,120.18,3900,3900,3800,5060,2730,3895,3823.13,2.52,0,-28271,3968,3931,3893,3856,3818,3932,3857,109,1165,500,2410,5,1,21741926,828,23.09,1.99,12,0.33,165.00,1915.00,6950,20240819,-45.18,3090,20241210,23.30,5150,-26.02,20250108,3285,15.98,20250409,6950,-45.18,20240819,3090,23.30,20241210,1.21,Y,142280,500,108 억,,548667,N,N,3409,N,00,N
20250516,150724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3810,-85,5,-2.18,251890194,65868,109.46,3900,3900,3800,5060,2730,3895,3824.17,2.52,0,-27368,3968,3931,3893,3856,3818,3932,3857,109,1165,500,2410,5,1,21741926,828,23.09,1.99,12,0.30,165.00,1915.00,6950,20240819,-45.18,3090,20241210,23.30,5150,-26.02,20250108,3285,15.98,20250409,6950,-45.18,20240819,3090,23.30,20241210,1.21,Y,142280,500,108 억,,548667,N,N,1090,N,00,N
20250516,140718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3815,-80,5,-2.05,198804559,51926,86.29,3900,3900,3800,5060,2730,3895,3828.61,2.52,0,-17979,3968,3931,3893,3856,3818,3932,3857,109,1165,500,2410,5,1,21741926,829,23.12,1.99,12,0.24,165.00,1915.00,6950,20240819,-45.11,3090,20241210,23.46,5150,-25.92,20250108,3285,16.13,20250409,6950,-45.11,20240819,3090,23.46,20241210,1.21,Y,142280,500,108 억,,548667,N,N,1090,N,00,N
20250516,130716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3830,-65,5,-1.67,167841814,43810,72.81,3900,3900,3800,5060,2730,3895,3831.13,2.52,0,-15779,3968,3931,3893,3856,3818,3932,3857,109,1165,500,2410,5,1,21741926,833,23.21,2.00,12,0.20,165.00,1915.00,6950,20240819,-44.89,3090,20241210,23.95,5150,-25.63,20250108,3285,16.59,20250409,6950,-44.89,20240819,3090,23.95,20241210,1.21,Y,142280,500,108 억,,548667,N,N,1090,N,00,N
20250516,120719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3825,-70,5,-1.80,157498609,41103,68.31,3900,3900,3800,5060,2730,3895,3831.80,2.52,0,-15577,3968,3931,3893,3856,3818,3932,3857,109,1165,500,2410,5,1,21741926,832,23.18,2.00,12,0.19,165.00,1915.00,6950,20240819,-44.96,3090,20241210,23.79,5150,-25.73,20250108,3285,16.44,20250409,6950,-44.96,20240819,3090,23.79,20241210,1.21,Y,142280,500,108 억,,548667,N,N,1090,N,00,N
20250516,110652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3835,-60,5,-1.54,140135754,36566,60.77,3900,3900,3800,5060,2730,3895,3832.41,2.52,0,-13809,3968,3931,3893,3856,3818,3932,3857,109,1165,500,2410,5,1,21741926,834,23.24,2.00,12,0.17,165.00,1915.00,6950,20240819,-44.82,3090,20241210,24.11,5150,-25.53,20250108,3285,16.74,20250409,6950,-44.82,20240819,3090,24.11,20241210,1.21,Y,142280,500,108 억,,548667,N,N,1090,N,00,N
20250516,100717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3825,-70,5,-1.80,75402605,19629,32.62,3900,3900,3820,5060,2730,3895,3841.39,2.52,0,-10698,3968,3931,3893,3856,3818,3932,3857,109,1165,500,2410,5,1,21741926,832,23.18,2.00,12,0.09,165.00,1915.00,6950,20240819,-44.96,3090,20241210,23.79,5150,-25.73,20250108,3285,16.44,20250409,6950,-44.96,20240819,3090,23.79,20241210,1.21,Y,142280,500,108 억,,548667,N,N,1090,N,00,N
20250516,090722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3885,-10,5,-0.26,5339080,1376,2.29,3900,3900,3855,5060,2730,3895,3880.15,2.52,0,-980,3968,3931,3893,3856,3818,3932,3857,109,1165,500,2410,5,1,21741926,845,23.55,2.03,12,0.01,165.00,1915.00,6950,20240819,-44.10,3090,20241210,25.73,5150,-24.56,20250108,3285,18.26,20250409,6950,-44.10,20240819,3090,25.73,20241210,1.21,Y,142280,500,108 억,,548667,N,N,1090,N,00,N
20250515,160812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3895,-10,5,-0.26,233838073,60134,20.44,3895,3930,3855,5070,2735,3905,3888.62,2.51,0,3124,4201,4052,3946,3797,3691,4000,3745,109,1165,500,2420,5,1,21741926,847,23.61,2.03,12,0.28,165.00,1915.00,6950,20240819,-43.96,3090,20241210,26.05,5150,-24.37,20250108,3285,18.57,20250409,6950,-43.96,20240819,3090,26.05,20241210,1.16,Y,142280,500,108 억,,545431,N,N,1090,N,00,N
20250515,150820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3885,-20,5,-0.51,222283063,57162,19.43,3895,3930,3855,5070,2735,3905,3888.65,2.51,0,4220,4201,4052,3946,3797,3691,4000,3745,109,1165,500,2420,5,1,21741926,845,23.55,2.03,12,0.26,165.00,1915.00,6950,20240819,-44.10,3090,20241210,25.73,5150,-24.56,20250108,3285,18.26,20250409,6950,-44.10,20240819,3090,25.73,20241210,1.16,Y,142280,500,108 억,,545431,N,N,6973,N,00,N
20250515,140822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3895,-10,5,-0.26,183616628,47208,16.04,3895,3930,3855,5070,2735,3905,3889.52,2.51,0,7567,4201,4052,3946,3797,3691,4000,3745,109,1165,500,2420,5,1,21741926,847,23.61,2.03,12,0.22,165.00,1915.00,6950,20240819,-43.96,3090,20241210,26.05,5150,-24.37,20250108,3285,18.57,20250409,6950,-43.96,20240819,3090,26.05,20241210,1.16,Y,142280,500,108 억,,545431,N,N,6973,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 160711 57 100.00 KOSDAQ 제약 N N N N N 3810 -85 5 -2.18 276465774 72314 120.18 3900 3900 3800 5060 2730 3895 3823.13 2.52 0 -28271 3968 3931 3893 3856 3818 3932 3857 109 1165 500 2410 5 1 21741926 828 23.09 1.99 12 0.33 165.00 1915.00 6950 20240819 -45.18 3090 20241210 23.30 5150 -26.02 20250108 3285 15.98 20250409 6950 -45.18 20240819 3090 23.30 20241210 1.21 Y 142280 500 108 억 548667 N N 3409 N 00 N
3 20250516 150724 57 100.00 KOSDAQ 제약 N N N N N 3810 -85 5 -2.18 251890194 65868 109.46 3900 3900 3800 5060 2730 3895 3824.17 2.52 0 -27368 3968 3931 3893 3856 3818 3932 3857 109 1165 500 2410 5 1 21741926 828 23.09 1.99 12 0.30 165.00 1915.00 6950 20240819 -45.18 3090 20241210 23.30 5150 -26.02 20250108 3285 15.98 20250409 6950 -45.18 20240819 3090 23.30 20241210 1.21 Y 142280 500 108 억 548667 N N 1090 N 00 N
4 20250516 140718 57 100.00 KOSDAQ 제약 N N N N N 3815 -80 5 -2.05 198804559 51926 86.29 3900 3900 3800 5060 2730 3895 3828.61 2.52 0 -17979 3968 3931 3893 3856 3818 3932 3857 109 1165 500 2410 5 1 21741926 829 23.12 1.99 12 0.24 165.00 1915.00 6950 20240819 -45.11 3090 20241210 23.46 5150 -25.92 20250108 3285 16.13 20250409 6950 -45.11 20240819 3090 23.46 20241210 1.21 Y 142280 500 108 억 548667 N N 1090 N 00 N
5 20250516 130716 57 100.00 KOSDAQ 제약 N N N N N 3830 -65 5 -1.67 167841814 43810 72.81 3900 3900 3800 5060 2730 3895 3831.13 2.52 0 -15779 3968 3931 3893 3856 3818 3932 3857 109 1165 500 2410 5 1 21741926 833 23.21 2.00 12 0.20 165.00 1915.00 6950 20240819 -44.89 3090 20241210 23.95 5150 -25.63 20250108 3285 16.59 20250409 6950 -44.89 20240819 3090 23.95 20241210 1.21 Y 142280 500 108 억 548667 N N 1090 N 00 N
6 20250516 120719 57 100.00 KOSDAQ 제약 N N N N N 3825 -70 5 -1.80 157498609 41103 68.31 3900 3900 3800 5060 2730 3895 3831.80 2.52 0 -15577 3968 3931 3893 3856 3818 3932 3857 109 1165 500 2410 5 1 21741926 832 23.18 2.00 12 0.19 165.00 1915.00 6950 20240819 -44.96 3090 20241210 23.79 5150 -25.73 20250108 3285 16.44 20250409 6950 -44.96 20240819 3090 23.79 20241210 1.21 Y 142280 500 108 억 548667 N N 1090 N 00 N
7 20250516 110652 57 100.00 KOSDAQ 제약 N N N N N 3835 -60 5 -1.54 140135754 36566 60.77 3900 3900 3800 5060 2730 3895 3832.41 2.52 0 -13809 3968 3931 3893 3856 3818 3932 3857 109 1165 500 2410 5 1 21741926 834 23.24 2.00 12 0.17 165.00 1915.00 6950 20240819 -44.82 3090 20241210 24.11 5150 -25.53 20250108 3285 16.74 20250409 6950 -44.82 20240819 3090 24.11 20241210 1.21 Y 142280 500 108 억 548667 N N 1090 N 00 N
8 20250516 100717 57 100.00 KOSDAQ 제약 N N N N N 3825 -70 5 -1.80 75402605 19629 32.62 3900 3900 3820 5060 2730 3895 3841.39 2.52 0 -10698 3968 3931 3893 3856 3818 3932 3857 109 1165 500 2410 5 1 21741926 832 23.18 2.00 12 0.09 165.00 1915.00 6950 20240819 -44.96 3090 20241210 23.79 5150 -25.73 20250108 3285 16.44 20250409 6950 -44.96 20240819 3090 23.79 20241210 1.21 Y 142280 500 108 억 548667 N N 1090 N 00 N
9 20250516 090722 57 100.00 KOSDAQ 제약 N N N N N 3885 -10 5 -0.26 5339080 1376 2.29 3900 3900 3855 5060 2730 3895 3880.15 2.52 0 -980 3968 3931 3893 3856 3818 3932 3857 109 1165 500 2410 5 1 21741926 845 23.55 2.03 12 0.01 165.00 1915.00 6950 20240819 -44.10 3090 20241210 25.73 5150 -24.56 20250108 3285 18.26 20250409 6950 -44.10 20240819 3090 25.73 20241210 1.21 Y 142280 500 108 억 548667 N N 1090 N 00 N
10 20250515 160812 57 100.00 KOSDAQ 제약 N N N N N 3895 -10 5 -0.26 233838073 60134 20.44 3895 3930 3855 5070 2735 3905 3888.62 2.51 0 3124 4201 4052 3946 3797 3691 4000 3745 109 1165 500 2420 5 1 21741926 847 23.61 2.03 12 0.28 165.00 1915.00 6950 20240819 -43.96 3090 20241210 26.05 5150 -24.37 20250108 3285 18.57 20250409 6950 -43.96 20240819 3090 26.05 20241210 1.16 Y 142280 500 108 억 545431 N N 1090 N 00 N
11 20250515 150820 57 100.00 KOSDAQ 제약 N N N N N 3885 -20 5 -0.51 222283063 57162 19.43 3895 3930 3855 5070 2735 3905 3888.65 2.51 0 4220 4201 4052 3946 3797 3691 4000 3745 109 1165 500 2420 5 1 21741926 845 23.55 2.03 12 0.26 165.00 1915.00 6950 20240819 -44.10 3090 20241210 25.73 5150 -24.56 20250108 3285 18.26 20250409 6950 -44.10 20240819 3090 25.73 20241210 1.16 Y 142280 500 108 억 545431 N N 6973 N 00 N
12 20250515 140822 57 100.00 KOSDAQ 제약 N N N N N 3895 -10 5 -0.26 183616628 47208 16.04 3895 3930 3855 5070 2735 3905 3889.52 2.51 0 7567 4201 4052 3946 3797 3691 4000 3745 109 1165 500 2420 5 1 21741926 847 23.61 2.03 12 0.22 165.00 1915.00 6950 20240819 -43.96 3090 20241210 26.05 5150 -24.37 20250108 3285 18.57 20250409 6950 -43.96 20240819 3090 26.05 20241210 1.16 Y 142280 500 108 억 545431 N N 6973 N 00 N