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
166480/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
20250516,160723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3195,-65,5,-1.99,289251344,90235,195.07,3260,3265,3175,4235,2285,3260,3205.53,1.60,0,-8108,3343,3301,3258,3216,3173,3280,3195,164,975,500,2210,5,1,32870376,1050,-4.00,1.40,12,0.27,-799.00,2284.00,15610,20241022,-79.53,2765,20250407,15.55,4450,-28.20,20250108,2765,15.55,20250407,15610,-79.53,20241022,2765,15.55,20250407,0.69,Y,166480,500,164 억,,524444,N,N,119,N,00,N
20250516,150736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3185,-75,5,-2.30,287476619,89679,193.87,3260,3265,3175,4235,2285,3260,3205.62,1.60,0,-7712,3343,3301,3258,3216,3173,3280,3195,164,975,500,2210,5,1,32870376,1047,-3.99,1.39,12,0.27,-799.00,2284.00,15610,20241022,-79.60,2765,20250407,15.19,4450,-28.43,20250108,2765,15.19,20250407,15610,-79.60,20241022,2765,15.19,20250407,0.69,Y,166480,500,164 억,,524444,N,N,6032,N,00,N
20250516,140731,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3205,-55,5,-1.69,275165619,85824,185.53,3260,3265,3175,4235,2285,3260,3206.16,1.60,0,-5272,3343,3301,3258,3216,3173,3280,3195,164,975,500,2210,5,1,32870376,1053,-4.01,1.40,12,0.26,-799.00,2284.00,15610,20241022,-79.47,2765,20250407,15.91,4450,-27.98,20250108,2765,15.91,20250407,15610,-79.47,20241022,2765,15.91,20250407,0.69,Y,166480,500,164 억,,524444,N,N,6032,N,00,N
20250516,130729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3200,-60,5,-1.84,260382634,81201,175.54,3260,3265,3175,4235,2285,3260,3206.64,1.60,0,-1279,3343,3301,3258,3216,3173,3280,3195,164,975,500,2210,5,1,32870376,1052,-4.01,1.40,12,0.25,-799.00,2284.00,15610,20241022,-79.50,2765,20250407,15.73,4450,-28.09,20250108,2765,15.73,20250407,15610,-79.50,20241022,2765,15.73,20250407,0.69,Y,166480,500,164 억,,524444,N,N,6032,N,00,N
20250516,120733,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3190,-70,5,-2.15,240829194,75073,162.29,3260,3265,3175,4235,2285,3260,3207.93,1.60,0,1208,3343,3301,3258,3216,3173,3280,3195,164,975,500,2210,5,1,32870376,1049,-3.99,1.40,12,0.23,-799.00,2284.00,15610,20241022,-79.56,2765,20250407,15.37,4450,-28.31,20250108,2765,15.37,20250407,15610,-79.56,20241022,2765,15.37,20250407,0.69,Y,166480,500,164 억,,524444,N,N,6032,N,00,N
20250516,110703,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3225,-35,5,-1.07,79414170,24600,53.18,3260,3265,3215,4235,2285,3260,3228.22,1.60,0,-6949,3343,3301,3258,3216,3173,3280,3195,164,975,500,2210,5,1,32870376,1060,-4.04,1.41,12,0.07,-799.00,2284.00,15610,20241022,-79.34,2765,20250407,16.64,4450,-27.53,20250108,2765,16.64,20250407,15610,-79.34,20241022,2765,16.64,20250407,0.69,Y,166480,500,164 억,,524444,N,N,6032,N,00,N
20250516,100729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3235,-25,5,-0.77,63610615,19693,42.57,3260,3265,3215,4235,2285,3260,3230.11,1.60,0,-5548,3343,3301,3258,3216,3173,3280,3195,164,975,500,2210,5,1,32870376,1063,-4.05,1.42,12,0.06,-799.00,2284.00,15610,20241022,-79.28,2765,20250407,17.00,4450,-27.30,20250108,2765,17.00,20250407,15610,-79.28,20241022,2765,17.00,20250407,0.69,Y,166480,500,164 억,,524444,N,N,6032,N,00,N
20250516,090735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3230,-30,5,-0.92,10654590,3278,7.09,3260,3265,3230,4235,2285,3260,3250.33,1.60,0,-1452,3343,3301,3258,3216,3173,3280,3195,164,975,500,2210,5,1,32870376,1062,-4.04,1.41,12,0.01,-799.00,2284.00,15610,20241022,-79.31,2765,20250407,16.82,4450,-27.42,20250108,2765,16.82,20250407,15610,-79.31,20241022,2765,16.82,20250407,0.69,Y,166480,500,164 억,,524444,N,N,6032,N,00,N
20250515,160826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3260,-10,5,-0.31,150873075,46258,72.80,3275,3300,3215,4250,2290,3270,3261.56,1.58,0,5528,3410,3340,3270,3200,3130,3305,3165,164,980,500,2220,5,1,32870376,1072,-4.08,1.43,12,0.14,-799.00,2284.00,15610,20241022,-79.12,2765,20250407,17.90,4450,-26.74,20250108,2765,17.90,20250407,15610,-79.12,20241022,2765,17.90,20250407,0.69,Y,166480,500,164 억,,520693,N,N,6032,N,00,N
20250515,150835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3265,-5,5,-0.15,145201945,44521,70.06,3275,3300,3215,4250,2290,3270,3261.43,1.58,0,5417,3410,3340,3270,3200,3130,3305,3165,164,980,500,2220,5,1,32870376,1073,-4.09,1.43,12,0.14,-799.00,2284.00,15610,20241022,-79.08,2765,20250407,18.08,4450,-26.63,20250108,2765,18.08,20250407,15610,-79.08,20241022,2765,18.08,20250407,0.69,Y,166480,500,164 억,,520693,N,N,24,N,00,N
20250515,140836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3255,-15,5,-0.46,130111285,39882,62.76,3275,3300,3215,4250,2290,3270,3262.41,1.58,0,9260,3410,3340,3270,3200,3130,3305,3165,164,980,500,2220,5,1,32870376,1070,-4.07,1.43,12,0.12,-799.00,2284.00,15610,20241022,-79.15,2765,20250407,17.72,4450,-26.85,20250108,2765,17.72,20250407,15610,-79.15,20241022,2765,17.72,20250407,0.69,Y,166480,500,164 억,,520693,N,N,24,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 160723 57 100.00 KOSDAQ 제약 N N N N N 3195 -65 5 -1.99 289251344 90235 195.07 3260 3265 3175 4235 2285 3260 3205.53 1.60 0 -8108 3343 3301 3258 3216 3173 3280 3195 164 975 500 2210 5 1 32870376 1050 -4.00 1.40 12 0.27 -799.00 2284.00 15610 20241022 -79.53 2765 20250407 15.55 4450 -28.20 20250108 2765 15.55 20250407 15610 -79.53 20241022 2765 15.55 20250407 0.69 Y 166480 500 164 억 524444 N N 119 N 00 N
3 20250516 150736 57 100.00 KOSDAQ 제약 N N N N N 3185 -75 5 -2.30 287476619 89679 193.87 3260 3265 3175 4235 2285 3260 3205.62 1.60 0 -7712 3343 3301 3258 3216 3173 3280 3195 164 975 500 2210 5 1 32870376 1047 -3.99 1.39 12 0.27 -799.00 2284.00 15610 20241022 -79.60 2765 20250407 15.19 4450 -28.43 20250108 2765 15.19 20250407 15610 -79.60 20241022 2765 15.19 20250407 0.69 Y 166480 500 164 억 524444 N N 6032 N 00 N
4 20250516 140731 57 100.00 KOSDAQ 제약 N N N N N 3205 -55 5 -1.69 275165619 85824 185.53 3260 3265 3175 4235 2285 3260 3206.16 1.60 0 -5272 3343 3301 3258 3216 3173 3280 3195 164 975 500 2210 5 1 32870376 1053 -4.01 1.40 12 0.26 -799.00 2284.00 15610 20241022 -79.47 2765 20250407 15.91 4450 -27.98 20250108 2765 15.91 20250407 15610 -79.47 20241022 2765 15.91 20250407 0.69 Y 166480 500 164 억 524444 N N 6032 N 00 N
5 20250516 130729 57 100.00 KOSDAQ 제약 N N N N N 3200 -60 5 -1.84 260382634 81201 175.54 3260 3265 3175 4235 2285 3260 3206.64 1.60 0 -1279 3343 3301 3258 3216 3173 3280 3195 164 975 500 2210 5 1 32870376 1052 -4.01 1.40 12 0.25 -799.00 2284.00 15610 20241022 -79.50 2765 20250407 15.73 4450 -28.09 20250108 2765 15.73 20250407 15610 -79.50 20241022 2765 15.73 20250407 0.69 Y 166480 500 164 억 524444 N N 6032 N 00 N
6 20250516 120733 57 100.00 KOSDAQ 제약 N N N N N 3190 -70 5 -2.15 240829194 75073 162.29 3260 3265 3175 4235 2285 3260 3207.93 1.60 0 1208 3343 3301 3258 3216 3173 3280 3195 164 975 500 2210 5 1 32870376 1049 -3.99 1.40 12 0.23 -799.00 2284.00 15610 20241022 -79.56 2765 20250407 15.37 4450 -28.31 20250108 2765 15.37 20250407 15610 -79.56 20241022 2765 15.37 20250407 0.69 Y 166480 500 164 억 524444 N N 6032 N 00 N
7 20250516 110703 57 100.00 KOSDAQ 제약 N N N N N 3225 -35 5 -1.07 79414170 24600 53.18 3260 3265 3215 4235 2285 3260 3228.22 1.60 0 -6949 3343 3301 3258 3216 3173 3280 3195 164 975 500 2210 5 1 32870376 1060 -4.04 1.41 12 0.07 -799.00 2284.00 15610 20241022 -79.34 2765 20250407 16.64 4450 -27.53 20250108 2765 16.64 20250407 15610 -79.34 20241022 2765 16.64 20250407 0.69 Y 166480 500 164 억 524444 N N 6032 N 00 N
8 20250516 100729 57 100.00 KOSDAQ 제약 N N N N N 3235 -25 5 -0.77 63610615 19693 42.57 3260 3265 3215 4235 2285 3260 3230.11 1.60 0 -5548 3343 3301 3258 3216 3173 3280 3195 164 975 500 2210 5 1 32870376 1063 -4.05 1.42 12 0.06 -799.00 2284.00 15610 20241022 -79.28 2765 20250407 17.00 4450 -27.30 20250108 2765 17.00 20250407 15610 -79.28 20241022 2765 17.00 20250407 0.69 Y 166480 500 164 억 524444 N N 6032 N 00 N
9 20250516 090735 57 100.00 KOSDAQ 제약 N N N N N 3230 -30 5 -0.92 10654590 3278 7.09 3260 3265 3230 4235 2285 3260 3250.33 1.60 0 -1452 3343 3301 3258 3216 3173 3280 3195 164 975 500 2210 5 1 32870376 1062 -4.04 1.41 12 0.01 -799.00 2284.00 15610 20241022 -79.31 2765 20250407 16.82 4450 -27.42 20250108 2765 16.82 20250407 15610 -79.31 20241022 2765 16.82 20250407 0.69 Y 166480 500 164 억 524444 N N 6032 N 00 N
10 20250515 160826 57 100.00 KOSDAQ 제약 N N N N N 3260 -10 5 -0.31 150873075 46258 72.80 3275 3300 3215 4250 2290 3270 3261.56 1.58 0 5528 3410 3340 3270 3200 3130 3305 3165 164 980 500 2220 5 1 32870376 1072 -4.08 1.43 12 0.14 -799.00 2284.00 15610 20241022 -79.12 2765 20250407 17.90 4450 -26.74 20250108 2765 17.90 20250407 15610 -79.12 20241022 2765 17.90 20250407 0.69 Y 166480 500 164 억 520693 N N 6032 N 00 N
11 20250515 150835 57 100.00 KOSDAQ 제약 N N N N N 3265 -5 5 -0.15 145201945 44521 70.06 3275 3300 3215 4250 2290 3270 3261.43 1.58 0 5417 3410 3340 3270 3200 3130 3305 3165 164 980 500 2220 5 1 32870376 1073 -4.09 1.43 12 0.14 -799.00 2284.00 15610 20241022 -79.08 2765 20250407 18.08 4450 -26.63 20250108 2765 18.08 20250407 15610 -79.08 20241022 2765 18.08 20250407 0.69 Y 166480 500 164 억 520693 N N 24 N 00 N
12 20250515 140836 57 100.00 KOSDAQ 제약 N N N N N 3255 -15 5 -0.46 130111285 39882 62.76 3275 3300 3215 4250 2290 3270 3262.41 1.58 0 9260 3410 3340 3270 3200 3130 3305 3165 164 980 500 2220 5 1 32870376 1070 -4.07 1.43 12 0.12 -799.00 2284.00 15610 20241022 -79.15 2765 20250407 17.72 4450 -26.85 20250108 2765 17.72 20250407 15610 -79.15 20241022 2765 17.72 20250407 0.69 Y 166480 500 164 억 520693 N N 24 N 00 N