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
179530/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
20250516,160730,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1654,-75,5,-4.34,92997195,54766,450.90,1761,1781,1654,2245,1211,1729,1698.08,3.56,0,-15838,1779,1753,1734,1708,1689,1744,1699,57,516,500,1140,1,1,11359544,188,-1.90,3.13,12,0.48,-870.00,529.00,4675,20240926,-64.62,1351,20250321,22.43,2980,-44.50,20250206,1351,22.43,20250321,4675,-64.62,20240926,1351,22.43,20250321,0.72,Y,179530,500,56 억,,404530,N,N,0,N,00,N
20250516,150743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1669,-60,5,-3.47,88463670,52035,428.41,1761,1781,1660,2245,1211,1729,1700.08,3.56,0,-15356,1779,1753,1734,1708,1689,1744,1699,57,516,500,1140,1,1,11359544,190,-1.92,3.16,12,0.46,-870.00,529.00,4675,20240926,-64.30,1351,20250321,23.54,2980,-43.99,20250206,1351,23.54,20250321,4675,-64.30,20240926,1351,23.54,20250321,0.72,Y,179530,500,56 억,,404530,N,N,0,N,00,N
20250516,140737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1678,-51,5,-2.95,79799737,46847,385.70,1761,1781,1673,2245,1211,1729,1703.41,3.56,0,-13969,1779,1753,1734,1708,1689,1744,1699,57,516,500,1140,1,1,11359544,191,-1.93,3.17,12,0.41,-870.00,529.00,4675,20240926,-64.11,1351,20250321,24.20,2980,-43.69,20250206,1351,24.20,20250321,4675,-64.11,20240926,1351,24.20,20250321,0.72,Y,179530,500,56 억,,404530,N,N,0,N,00,N
20250516,130735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1677,-52,5,-3.01,74015114,43398,357.30,1761,1781,1677,2245,1211,1729,1705.50,3.56,0,-11609,1779,1753,1734,1708,1689,1744,1699,57,516,500,1140,1,1,11359544,190,-1.93,3.17,12,0.38,-870.00,529.00,4675,20240926,-64.13,1351,20250321,24.13,2980,-43.72,20250206,1351,24.13,20250321,4675,-64.13,20240926,1351,24.13,20250321,0.72,Y,179530,500,56 억,,404530,N,N,0,N,00,N
20250516,120740,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1683,-46,5,-2.66,68069913,39863,328.20,1761,1781,1677,2245,1211,1729,1707.60,3.56,0,-9571,1779,1753,1734,1708,1689,1744,1699,57,516,500,1140,1,1,11359544,191,-1.93,3.18,12,0.35,-870.00,529.00,4675,20240926,-64.00,1351,20250321,24.57,2980,-43.52,20250206,1351,24.57,20250321,4675,-64.00,20240926,1351,24.57,20250321,0.72,Y,179530,500,56 억,,404530,N,N,0,N,00,N
20250516,110710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1692,-37,5,-2.14,47838809,27832,229.15,1761,1781,1680,2245,1211,1729,1718.84,3.56,0,-4264,1779,1753,1734,1708,1689,1744,1699,57,516,500,1140,1,1,11359544,192,-1.94,3.20,12,0.25,-870.00,529.00,4675,20240926,-63.81,1351,20250321,25.24,2980,-43.22,20250206,1351,25.24,20250321,4675,-63.81,20240926,1351,25.24,20250321,0.72,Y,179530,500,56 억,,404530,N,N,0,N,00,N
20250516,100736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1698,-31,5,-1.79,38660554,22405,184.46,1761,1781,1698,2245,1211,1729,1725.53,3.56,0,-1155,1779,1753,1734,1708,1689,1744,1699,57,516,500,1140,1,1,11359544,193,-1.95,3.21,12,0.20,-870.00,529.00,4675,20240926,-63.68,1351,20250321,25.68,2980,-43.02,20250206,1351,25.68,20250321,4675,-63.68,20240926,1351,25.68,20250321,0.72,Y,179530,500,56 억,,404530,N,N,0,N,00,N
20250516,090743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1718,-11,5,-0.64,25693182,14811,121.94,1761,1781,1718,2245,1211,1729,1734.74,3.56,0,2444,1779,1753,1734,1708,1689,1744,1699,57,516,500,1140,1,1,11359544,195,-1.97,3.25,12,0.13,-870.00,529.00,4675,20240926,-63.25,1351,20250321,27.17,2980,-42.35,20250206,1351,27.17,20250321,4675,-63.25,20240926,1351,27.17,20250321,0.72,Y,179530,500,56 억,,404530,N,N,0,N,00,N
20250515,160834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1729,4,2,0.23,20979197,12146,33.91,1760,1760,1715,2240,1208,1725,1727.25,3.59,0,-3223,1829,1776,1749,1696,1669,1763,1683,57,515,500,1130,1,1,11359544,196,-1.99,3.27,12,0.11,-870.00,529.00,4675,20240926,-63.02,1351,20250321,27.98,2980,-41.98,20250206,1351,27.98,20250321,4675,-63.02,20240926,1351,27.98,20250321,0.72,Y,179530,500,56 억,,407721,N,N,0,N,00,N
20250515,150844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1728,3,2,0.17,20944617,12126,33.85,1760,1760,1715,2240,1208,1725,1727.25,3.59,0,-3223,1829,1776,1749,1696,1669,1763,1683,57,515,500,1130,1,1,11359544,196,-1.99,3.27,12,0.11,-870.00,529.00,4675,20240926,-63.04,1351,20250321,27.91,2980,-42.01,20250206,1351,27.91,20250321,4675,-63.04,20240926,1351,27.91,20250321,0.72,Y,179530,500,56 억,,407721,N,N,0,N,00,N
20250515,140844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1716,-9,5,-0.52,19421641,11241,31.38,1760,1760,1716,2240,1208,1725,1727.75,3.59,0,-2996,1829,1776,1749,1696,1669,1763,1683,57,515,500,1130,1,1,11359544,195,-1.97,3.24,12,0.10,-870.00,529.00,4675,20240926,-63.29,1351,20250321,27.02,2980,-42.42,20250206,1351,27.02,20250321,4675,-63.29,20240926,1351,27.02,20250321,0.72,Y,179530,500,56 억,,407721,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 160730 57 100.00 KOSDAQ 제약 N N N N N 1654 -75 5 -4.34 92997195 54766 450.90 1761 1781 1654 2245 1211 1729 1698.08 3.56 0 -15838 1779 1753 1734 1708 1689 1744 1699 57 516 500 1140 1 1 11359544 188 -1.90 3.13 12 0.48 -870.00 529.00 4675 20240926 -64.62 1351 20250321 22.43 2980 -44.50 20250206 1351 22.43 20250321 4675 -64.62 20240926 1351 22.43 20250321 0.72 Y 179530 500 56 억 404530 N N 0 N 00 N
3 20250516 150743 57 100.00 KOSDAQ 제약 N N N N N 1669 -60 5 -3.47 88463670 52035 428.41 1761 1781 1660 2245 1211 1729 1700.08 3.56 0 -15356 1779 1753 1734 1708 1689 1744 1699 57 516 500 1140 1 1 11359544 190 -1.92 3.16 12 0.46 -870.00 529.00 4675 20240926 -64.30 1351 20250321 23.54 2980 -43.99 20250206 1351 23.54 20250321 4675 -64.30 20240926 1351 23.54 20250321 0.72 Y 179530 500 56 억 404530 N N 0 N 00 N
4 20250516 140737 57 100.00 KOSDAQ 제약 N N N N N 1678 -51 5 -2.95 79799737 46847 385.70 1761 1781 1673 2245 1211 1729 1703.41 3.56 0 -13969 1779 1753 1734 1708 1689 1744 1699 57 516 500 1140 1 1 11359544 191 -1.93 3.17 12 0.41 -870.00 529.00 4675 20240926 -64.11 1351 20250321 24.20 2980 -43.69 20250206 1351 24.20 20250321 4675 -64.11 20240926 1351 24.20 20250321 0.72 Y 179530 500 56 억 404530 N N 0 N 00 N
5 20250516 130735 57 100.00 KOSDAQ 제약 N N N N N 1677 -52 5 -3.01 74015114 43398 357.30 1761 1781 1677 2245 1211 1729 1705.50 3.56 0 -11609 1779 1753 1734 1708 1689 1744 1699 57 516 500 1140 1 1 11359544 190 -1.93 3.17 12 0.38 -870.00 529.00 4675 20240926 -64.13 1351 20250321 24.13 2980 -43.72 20250206 1351 24.13 20250321 4675 -64.13 20240926 1351 24.13 20250321 0.72 Y 179530 500 56 억 404530 N N 0 N 00 N
6 20250516 120740 57 100.00 KOSDAQ 제약 N N N N N 1683 -46 5 -2.66 68069913 39863 328.20 1761 1781 1677 2245 1211 1729 1707.60 3.56 0 -9571 1779 1753 1734 1708 1689 1744 1699 57 516 500 1140 1 1 11359544 191 -1.93 3.18 12 0.35 -870.00 529.00 4675 20240926 -64.00 1351 20250321 24.57 2980 -43.52 20250206 1351 24.57 20250321 4675 -64.00 20240926 1351 24.57 20250321 0.72 Y 179530 500 56 억 404530 N N 0 N 00 N
7 20250516 110710 57 100.00 KOSDAQ 제약 N N N N N 1692 -37 5 -2.14 47838809 27832 229.15 1761 1781 1680 2245 1211 1729 1718.84 3.56 0 -4264 1779 1753 1734 1708 1689 1744 1699 57 516 500 1140 1 1 11359544 192 -1.94 3.20 12 0.25 -870.00 529.00 4675 20240926 -63.81 1351 20250321 25.24 2980 -43.22 20250206 1351 25.24 20250321 4675 -63.81 20240926 1351 25.24 20250321 0.72 Y 179530 500 56 억 404530 N N 0 N 00 N
8 20250516 100736 57 100.00 KOSDAQ 제약 N N N N N 1698 -31 5 -1.79 38660554 22405 184.46 1761 1781 1698 2245 1211 1729 1725.53 3.56 0 -1155 1779 1753 1734 1708 1689 1744 1699 57 516 500 1140 1 1 11359544 193 -1.95 3.21 12 0.20 -870.00 529.00 4675 20240926 -63.68 1351 20250321 25.68 2980 -43.02 20250206 1351 25.68 20250321 4675 -63.68 20240926 1351 25.68 20250321 0.72 Y 179530 500 56 억 404530 N N 0 N 00 N
9 20250516 090743 57 100.00 KOSDAQ 제약 N N N N N 1718 -11 5 -0.64 25693182 14811 121.94 1761 1781 1718 2245 1211 1729 1734.74 3.56 0 2444 1779 1753 1734 1708 1689 1744 1699 57 516 500 1140 1 1 11359544 195 -1.97 3.25 12 0.13 -870.00 529.00 4675 20240926 -63.25 1351 20250321 27.17 2980 -42.35 20250206 1351 27.17 20250321 4675 -63.25 20240926 1351 27.17 20250321 0.72 Y 179530 500 56 억 404530 N N 0 N 00 N
10 20250515 160834 57 100.00 KOSDAQ 제약 N N N N N 1729 4 2 0.23 20979197 12146 33.91 1760 1760 1715 2240 1208 1725 1727.25 3.59 0 -3223 1829 1776 1749 1696 1669 1763 1683 57 515 500 1130 1 1 11359544 196 -1.99 3.27 12 0.11 -870.00 529.00 4675 20240926 -63.02 1351 20250321 27.98 2980 -41.98 20250206 1351 27.98 20250321 4675 -63.02 20240926 1351 27.98 20250321 0.72 Y 179530 500 56 억 407721 N N 0 N 00 N
11 20250515 150844 57 100.00 KOSDAQ 제약 N N N N N 1728 3 2 0.17 20944617 12126 33.85 1760 1760 1715 2240 1208 1725 1727.25 3.59 0 -3223 1829 1776 1749 1696 1669 1763 1683 57 515 500 1130 1 1 11359544 196 -1.99 3.27 12 0.11 -870.00 529.00 4675 20240926 -63.04 1351 20250321 27.91 2980 -42.01 20250206 1351 27.91 20250321 4675 -63.04 20240926 1351 27.91 20250321 0.72 Y 179530 500 56 억 407721 N N 0 N 00 N
12 20250515 140844 57 100.00 KOSDAQ 제약 N N N N N 1716 -9 5 -0.52 19421641 11241 31.38 1760 1760 1716 2240 1208 1725 1727.75 3.59 0 -2996 1829 1776 1749 1696 1669 1763 1683 57 515 500 1130 1 1 11359544 195 -1.97 3.24 12 0.10 -870.00 529.00 4675 20240926 -63.29 1351 20250321 27.02 2980 -42.42 20250206 1351 27.02 20250321 4675 -63.29 20240926 1351 27.02 20250321 0.72 Y 179530 500 56 억 407721 N N 0 N 00 N