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
176750/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
20250516,160728,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10740,-20,5,-0.19,612702645,57492,208.89,10770,10950,10500,13980,7540,10760,10657.18,0.57,0,3090,11460,11110,10920,10570,10380,11015,10475,146,3220,500,7740,10,1,28455220,3056,36.41,6.92,12,0.20,295.00,1552.00,19570,20241024,-45.12,6810,20240520,57.71,14950,-28.16,20250324,7070,51.91,20250124,19570,-45.12,20241024,6810,57.71,20240520,0.38,Y,176750,500,146 억,,161022,N,N,207,N,00,N
20250516,150741,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10730,-30,5,-0.28,595541855,55891,203.07,10770,10950,10500,13980,7540,10760,10655.42,0.57,0,3502,11460,11110,10920,10570,10380,11015,10475,146,3220,500,7740,10,1,28455220,3053,36.37,6.91,12,0.20,295.00,1552.00,19570,20241024,-45.17,6810,20240520,57.56,14950,-28.23,20250324,7070,51.77,20250124,19570,-45.17,20241024,6810,57.56,20240520,0.38,Y,176750,500,146 억,,161022,N,N,180,N,00,N
20250516,140736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10750,-10,5,-0.09,578324465,54289,197.25,10770,10950,10500,13980,7540,10760,10652.70,0.57,0,3636,11460,11110,10920,10570,10380,11015,10475,146,3220,500,7740,10,1,28455220,3059,36.44,6.93,12,0.19,295.00,1552.00,19570,20241024,-45.07,6810,20240520,57.86,14950,-28.09,20250324,7070,52.05,20250124,19570,-45.07,20241024,6810,57.86,20240520,0.38,Y,176750,500,146 억,,161022,N,N,180,N,00,N
20250516,130734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10530,-230,5,-2.14,525493865,49337,179.26,10770,10950,10500,13980,7540,10760,10651.11,0.57,0,5483,11460,11110,10920,10570,10380,11015,10475,146,3220,500,7740,10,1,28455220,2996,35.69,6.78,12,0.17,295.00,1552.00,19570,20241024,-46.19,6810,20240520,54.63,14950,-29.57,20250324,7070,48.94,20250124,19570,-46.19,20241024,6810,54.63,20240520,0.38,Y,176750,500,146 억,,161022,N,N,180,N,00,N
20250516,120737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10500,-260,5,-2.42,462772335,43378,157.61,10770,10950,10500,13980,7540,10760,10668.36,0.57,0,3781,11460,11110,10920,10570,10380,11015,10475,146,3220,500,7740,10,1,28455220,2988,35.59,6.77,12,0.15,295.00,1552.00,19570,20241024,-46.35,6810,20240520,54.19,14950,-29.77,20250324,7070,48.51,20250124,19570,-46.35,20241024,6810,54.19,20240520,0.38,Y,176750,500,146 억,,161022,N,N,180,N,00,N
20250516,110708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10650,-110,5,-1.02,346495175,32377,117.64,10770,10950,10560,13980,7540,10760,10701.89,0.57,0,10109,11460,11110,10920,10570,10380,11015,10475,146,3220,500,7740,10,1,28455220,3030,36.10,6.86,12,0.11,295.00,1552.00,19570,20241024,-45.58,6810,20240520,56.39,14950,-28.76,20250324,7070,50.64,20250124,19570,-45.58,20241024,6810,56.39,20240520,0.38,Y,176750,500,146 억,,161022,N,N,180,N,00,N
20250516,100734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10730,-30,5,-0.28,196497705,18206,66.15,10770,10950,10700,13980,7540,10760,10793.02,0.57,0,2131,11460,11110,10920,10570,10380,11015,10475,146,3220,500,7740,10,1,28455220,3053,36.37,6.91,12,0.06,295.00,1552.00,19570,20241024,-45.17,6810,20240520,57.56,14950,-28.23,20250324,7070,51.77,20250124,19570,-45.17,20241024,6810,57.56,20240520,0.38,Y,176750,500,146 억,,161022,N,N,180,N,00,N
20250516,090741,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10790,30,2,0.28,33744620,3130,11.37,10770,10840,10700,13980,7540,10760,10781.03,0.57,0,-880,11460,11110,10920,10570,10380,11015,10475,146,3220,500,7740,10,1,28455220,3070,36.58,6.95,12,0.01,295.00,1552.00,19570,20241024,-44.86,6810,20240520,58.44,14950,-27.83,20250324,7070,52.62,20250124,19570,-44.86,20241024,6810,58.44,20240520,0.38,Y,176750,500,146 억,,161022,N,N,180,N,00,N
20250515,160831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10760,-440,5,-3.93,298988225,27523,84.55,11270,11270,10730,14560,7840,11200,10863.21,0.63,0,-13835,11600,11400,11000,10800,10400,11500,10900,146,3360,500,8060,10,1,28455220,3062,36.47,6.93,12,0.10,295.00,1552.00,19570,20241024,-45.02,6810,20240520,58.00,14950,-28.03,20250324,7070,52.19,20250124,19570,-45.02,20241024,6810,58.00,20240520,0.36,Y,176750,500,146 억,,178141,N,N,180,N,00,N
20250515,150841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10810,-390,5,-3.48,277827395,25562,78.52,11270,11270,10730,14560,7840,11200,10868.77,0.63,0,-12522,11600,11400,11000,10800,10400,11500,10900,146,3360,500,8060,10,1,28455220,3076,36.64,6.97,12,0.09,295.00,1552.00,19570,20241024,-44.76,6810,20240520,58.74,14950,-27.69,20250324,7070,52.90,20250124,19570,-44.76,20241024,6810,58.74,20240520,0.36,Y,176750,500,146 억,,178141,N,N,150,N,00,N
20250515,140842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10790,-410,5,-3.66,259236145,23839,73.23,11270,11270,10730,14560,7840,11200,10874.46,0.63,0,-11344,11600,11400,11000,10800,10400,11500,10900,146,3360,500,8060,10,1,28455220,3070,36.58,6.95,12,0.08,295.00,1552.00,19570,20241024,-44.86,6810,20240520,58.44,14950,-27.83,20250324,7070,52.62,20250124,19570,-44.86,20241024,6810,58.44,20240520,0.36,Y,176750,500,146 억,,178141,N,N,150,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 160728 57 100.00 KOSDAQ 제약 N N N N N 10740 -20 5 -0.19 612702645 57492 208.89 10770 10950 10500 13980 7540 10760 10657.18 0.57 0 3090 11460 11110 10920 10570 10380 11015 10475 146 3220 500 7740 10 1 28455220 3056 36.41 6.92 12 0.20 295.00 1552.00 19570 20241024 -45.12 6810 20240520 57.71 14950 -28.16 20250324 7070 51.91 20250124 19570 -45.12 20241024 6810 57.71 20240520 0.38 Y 176750 500 146 억 161022 N N 207 N 00 N
3 20250516 150741 57 100.00 KOSDAQ 제약 N N N N N 10730 -30 5 -0.28 595541855 55891 203.07 10770 10950 10500 13980 7540 10760 10655.42 0.57 0 3502 11460 11110 10920 10570 10380 11015 10475 146 3220 500 7740 10 1 28455220 3053 36.37 6.91 12 0.20 295.00 1552.00 19570 20241024 -45.17 6810 20240520 57.56 14950 -28.23 20250324 7070 51.77 20250124 19570 -45.17 20241024 6810 57.56 20240520 0.38 Y 176750 500 146 억 161022 N N 180 N 00 N
4 20250516 140736 57 100.00 KOSDAQ 제약 N N N N N 10750 -10 5 -0.09 578324465 54289 197.25 10770 10950 10500 13980 7540 10760 10652.70 0.57 0 3636 11460 11110 10920 10570 10380 11015 10475 146 3220 500 7740 10 1 28455220 3059 36.44 6.93 12 0.19 295.00 1552.00 19570 20241024 -45.07 6810 20240520 57.86 14950 -28.09 20250324 7070 52.05 20250124 19570 -45.07 20241024 6810 57.86 20240520 0.38 Y 176750 500 146 억 161022 N N 180 N 00 N
5 20250516 130734 57 100.00 KOSDAQ 제약 N N N N N 10530 -230 5 -2.14 525493865 49337 179.26 10770 10950 10500 13980 7540 10760 10651.11 0.57 0 5483 11460 11110 10920 10570 10380 11015 10475 146 3220 500 7740 10 1 28455220 2996 35.69 6.78 12 0.17 295.00 1552.00 19570 20241024 -46.19 6810 20240520 54.63 14950 -29.57 20250324 7070 48.94 20250124 19570 -46.19 20241024 6810 54.63 20240520 0.38 Y 176750 500 146 억 161022 N N 180 N 00 N
6 20250516 120737 57 100.00 KOSDAQ 제약 N N N N N 10500 -260 5 -2.42 462772335 43378 157.61 10770 10950 10500 13980 7540 10760 10668.36 0.57 0 3781 11460 11110 10920 10570 10380 11015 10475 146 3220 500 7740 10 1 28455220 2988 35.59 6.77 12 0.15 295.00 1552.00 19570 20241024 -46.35 6810 20240520 54.19 14950 -29.77 20250324 7070 48.51 20250124 19570 -46.35 20241024 6810 54.19 20240520 0.38 Y 176750 500 146 억 161022 N N 180 N 00 N
7 20250516 110708 57 100.00 KOSDAQ 제약 N N N N N 10650 -110 5 -1.02 346495175 32377 117.64 10770 10950 10560 13980 7540 10760 10701.89 0.57 0 10109 11460 11110 10920 10570 10380 11015 10475 146 3220 500 7740 10 1 28455220 3030 36.10 6.86 12 0.11 295.00 1552.00 19570 20241024 -45.58 6810 20240520 56.39 14950 -28.76 20250324 7070 50.64 20250124 19570 -45.58 20241024 6810 56.39 20240520 0.38 Y 176750 500 146 억 161022 N N 180 N 00 N
8 20250516 100734 57 100.00 KOSDAQ 제약 N N N N N 10730 -30 5 -0.28 196497705 18206 66.15 10770 10950 10700 13980 7540 10760 10793.02 0.57 0 2131 11460 11110 10920 10570 10380 11015 10475 146 3220 500 7740 10 1 28455220 3053 36.37 6.91 12 0.06 295.00 1552.00 19570 20241024 -45.17 6810 20240520 57.56 14950 -28.23 20250324 7070 51.77 20250124 19570 -45.17 20241024 6810 57.56 20240520 0.38 Y 176750 500 146 억 161022 N N 180 N 00 N
9 20250516 090741 57 100.00 KOSDAQ 제약 N N N N N 10790 30 2 0.28 33744620 3130 11.37 10770 10840 10700 13980 7540 10760 10781.03 0.57 0 -880 11460 11110 10920 10570 10380 11015 10475 146 3220 500 7740 10 1 28455220 3070 36.58 6.95 12 0.01 295.00 1552.00 19570 20241024 -44.86 6810 20240520 58.44 14950 -27.83 20250324 7070 52.62 20250124 19570 -44.86 20241024 6810 58.44 20240520 0.38 Y 176750 500 146 억 161022 N N 180 N 00 N
10 20250515 160831 57 100.00 KOSDAQ 제약 N N N N N 10760 -440 5 -3.93 298988225 27523 84.55 11270 11270 10730 14560 7840 11200 10863.21 0.63 0 -13835 11600 11400 11000 10800 10400 11500 10900 146 3360 500 8060 10 1 28455220 3062 36.47 6.93 12 0.10 295.00 1552.00 19570 20241024 -45.02 6810 20240520 58.00 14950 -28.03 20250324 7070 52.19 20250124 19570 -45.02 20241024 6810 58.00 20240520 0.36 Y 176750 500 146 억 178141 N N 180 N 00 N
11 20250515 150841 57 100.00 KOSDAQ 제약 N N N N N 10810 -390 5 -3.48 277827395 25562 78.52 11270 11270 10730 14560 7840 11200 10868.77 0.63 0 -12522 11600 11400 11000 10800 10400 11500 10900 146 3360 500 8060 10 1 28455220 3076 36.64 6.97 12 0.09 295.00 1552.00 19570 20241024 -44.76 6810 20240520 58.74 14950 -27.69 20250324 7070 52.90 20250124 19570 -44.76 20241024 6810 58.74 20240520 0.36 Y 176750 500 146 억 178141 N N 150 N 00 N
12 20250515 140842 57 100.00 KOSDAQ 제약 N N N N N 10790 -410 5 -3.66 259236145 23839 73.23 11270 11270 10730 14560 7840 11200 10874.46 0.63 0 -11344 11600 11400 11000 10800 10400 11500 10900 146 3360 500 8060 10 1 28455220 3070 36.58 6.95 12 0.08 295.00 1552.00 19570 20241024 -44.86 6810 20240520 58.44 14950 -27.83 20250324 7070 52.62 20250124 19570 -44.86 20241024 6810 58.44 20240520 0.36 Y 176750 500 146 억 178141 N N 150 N 00 N