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
183490/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
20250516,160732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1090,-21,5,-1.89,66958258,61055,89.60,1110,1118,1089,1444,778,1111,1096.69,4.98,0,-29692,1136,1123,1110,1097,1084,1117,1091,425,333,500,770,1,1,85065562,927,-4.19,0.54,12,0.07,-260.00,2010.00,2220,20240509,-50.90,992,20250407,9.88,1556,-29.95,20250131,992,9.88,20250407,2075,-47.47,20240626,992,9.88,20250407,0.55,Y,183490,500,425 억,,4239951,N,N,4246,N,00,N
20250516,150746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1091,-20,5,-1.80,61544014,56089,82.31,1110,1118,1091,1444,778,1111,1097.26,4.98,0,-28941,1136,1123,1110,1097,1084,1117,1091,425,333,500,770,1,1,85065562,928,-4.20,0.54,12,0.07,-260.00,2010.00,2220,20240509,-50.86,992,20250407,9.98,1556,-29.88,20250131,992,9.98,20250407,2075,-47.42,20240626,992,9.98,20250407,0.55,Y,183490,500,425 억,,4239951,N,N,5698,N,00,N
20250516,140740,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1094,-17,5,-1.53,47910903,43606,63.99,1110,1118,1092,1444,778,1111,1098.72,4.98,0,-22326,1136,1123,1110,1097,1084,1117,1091,425,333,500,770,1,1,85065562,931,-4.21,0.54,12,0.05,-260.00,2010.00,2220,20240509,-50.72,992,20250407,10.28,1556,-29.69,20250131,992,10.28,20250407,2075,-47.28,20240626,992,10.28,20250407,0.55,Y,183490,500,425 억,,4239951,N,N,5698,N,00,N
20250516,130738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1097,-14,5,-1.26,33660714,30601,44.91,1110,1118,1096,1444,778,1111,1099.99,4.98,0,-15028,1136,1123,1110,1097,1084,1117,1091,425,333,500,770,1,1,85065562,933,-4.22,0.55,12,0.04,-260.00,2010.00,2220,20240509,-50.59,992,20250407,10.58,1556,-29.50,20250131,992,10.58,20250407,2075,-47.13,20240626,992,10.58,20250407,0.55,Y,183490,500,425 억,,4239951,N,N,5698,N,00,N
20250516,120742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1097,-14,5,-1.26,29652665,26948,39.55,1110,1118,1097,1444,778,1111,1100.37,4.98,0,-16090,1136,1123,1110,1097,1084,1117,1091,425,333,500,770,1,1,85065562,933,-4.22,0.55,12,0.03,-260.00,2010.00,2220,20240509,-50.59,992,20250407,10.58,1556,-29.50,20250131,992,10.58,20250407,2075,-47.13,20240626,992,10.58,20250407,0.55,Y,183490,500,425 억,,4239951,N,N,5698,N,00,N
20250516,110712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1099,-12,5,-1.08,21124840,19181,28.15,1110,1118,1098,1444,778,1111,1101.34,4.98,0,-12333,1136,1123,1110,1097,1084,1117,1091,425,333,500,770,1,1,85065562,935,-4.23,0.55,12,0.02,-260.00,2010.00,2220,20240509,-50.50,992,20250407,10.79,1556,-29.37,20250131,992,10.79,20250407,2075,-47.04,20240626,992,10.79,20250407,0.55,Y,183490,500,425 억,,4239951,N,N,5698,N,00,N
20250516,100738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1105,-6,5,-0.54,7491233,6786,9.96,1110,1118,1101,1444,778,1111,1103.92,4.98,0,-3735,1136,1123,1110,1097,1084,1117,1091,425,333,500,770,1,1,85065562,940,-4.25,0.55,12,0.01,-260.00,2010.00,2220,20240509,-50.23,992,20250407,11.39,1556,-28.98,20250131,992,11.39,20250407,2075,-46.75,20240626,992,11.39,20250407,0.55,Y,183490,500,425 억,,4239951,N,N,5698,N,00,N
20250516,090745,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1110,-1,5,-0.09,26631,24,0.04,1110,1110,1101,1444,778,1111,1109.62,4.98,0,1,1136,1123,1110,1097,1084,1117,1091,425,333,500,770,1,1,85065562,944,-4.27,0.55,12,0.00,-260.00,2010.00,2220,20240509,-50.00,992,20250407,11.90,1556,-28.66,20250131,992,11.90,20250407,2075,-46.51,20240626,992,11.90,20250407,0.55,Y,183490,500,425 억,,4239951,N,N,5698,N,00,N
20250515,160837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1111,-8,5,-0.71,75418135,68140,82.77,1119,1123,1097,1454,784,1119,1106.81,5.00,0,-14859,1149,1134,1117,1102,1085,1141,1109,425,335,500,780,1,1,85065562,945,-4.27,0.55,12,0.08,-260.00,2010.00,2220,20240509,-49.95,992,20250407,12.00,1556,-28.60,20250131,992,12.00,20250407,2075,-46.46,20240626,992,12.00,20250407,0.54,Y,183490,500,425 억,,4254810,N,N,5698,N,00,N
20250515,150847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1118,-1,5,-0.09,70852123,64062,77.82,1119,1119,1097,1454,784,1119,1105.99,5.00,0,-15510,1149,1134,1117,1102,1085,1141,1109,425,335,500,780,1,1,85065562,951,-4.30,0.56,12,0.08,-260.00,2010.00,2220,20240509,-49.64,992,20250407,12.70,1556,-28.15,20250131,992,12.70,20250407,2075,-46.12,20240626,992,12.70,20250407,0.54,Y,183490,500,425 억,,4254810,N,N,4177,N,00,N
20250515,140847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1104,-15,5,-1.34,56307615,50971,61.92,1119,1119,1097,1454,784,1119,1104.70,5.00,0,-16501,1149,1134,1117,1102,1085,1141,1109,425,335,500,780,1,1,85065562,939,-4.25,0.55,12,0.06,-260.00,2010.00,2220,20240509,-50.27,992,20250407,11.29,1556,-29.05,20250131,992,11.29,20250407,2075,-46.80,20240626,992,11.29,20250407,0.54,Y,183490,500,425 억,,4254810,N,N,4177,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 160732 57 100.00 KOSDAQ 제약 N N N N N 1090 -21 5 -1.89 66958258 61055 89.60 1110 1118 1089 1444 778 1111 1096.69 4.98 0 -29692 1136 1123 1110 1097 1084 1117 1091 425 333 500 770 1 1 85065562 927 -4.19 0.54 12 0.07 -260.00 2010.00 2220 20240509 -50.90 992 20250407 9.88 1556 -29.95 20250131 992 9.88 20250407 2075 -47.47 20240626 992 9.88 20250407 0.55 Y 183490 500 425 억 4239951 N N 4246 N 00 N
3 20250516 150746 57 100.00 KOSDAQ 제약 N N N N N 1091 -20 5 -1.80 61544014 56089 82.31 1110 1118 1091 1444 778 1111 1097.26 4.98 0 -28941 1136 1123 1110 1097 1084 1117 1091 425 333 500 770 1 1 85065562 928 -4.20 0.54 12 0.07 -260.00 2010.00 2220 20240509 -50.86 992 20250407 9.98 1556 -29.88 20250131 992 9.98 20250407 2075 -47.42 20240626 992 9.98 20250407 0.55 Y 183490 500 425 억 4239951 N N 5698 N 00 N
4 20250516 140740 57 100.00 KOSDAQ 제약 N N N N N 1094 -17 5 -1.53 47910903 43606 63.99 1110 1118 1092 1444 778 1111 1098.72 4.98 0 -22326 1136 1123 1110 1097 1084 1117 1091 425 333 500 770 1 1 85065562 931 -4.21 0.54 12 0.05 -260.00 2010.00 2220 20240509 -50.72 992 20250407 10.28 1556 -29.69 20250131 992 10.28 20250407 2075 -47.28 20240626 992 10.28 20250407 0.55 Y 183490 500 425 억 4239951 N N 5698 N 00 N
5 20250516 130738 57 100.00 KOSDAQ 제약 N N N N N 1097 -14 5 -1.26 33660714 30601 44.91 1110 1118 1096 1444 778 1111 1099.99 4.98 0 -15028 1136 1123 1110 1097 1084 1117 1091 425 333 500 770 1 1 85065562 933 -4.22 0.55 12 0.04 -260.00 2010.00 2220 20240509 -50.59 992 20250407 10.58 1556 -29.50 20250131 992 10.58 20250407 2075 -47.13 20240626 992 10.58 20250407 0.55 Y 183490 500 425 억 4239951 N N 5698 N 00 N
6 20250516 120742 57 100.00 KOSDAQ 제약 N N N N N 1097 -14 5 -1.26 29652665 26948 39.55 1110 1118 1097 1444 778 1111 1100.37 4.98 0 -16090 1136 1123 1110 1097 1084 1117 1091 425 333 500 770 1 1 85065562 933 -4.22 0.55 12 0.03 -260.00 2010.00 2220 20240509 -50.59 992 20250407 10.58 1556 -29.50 20250131 992 10.58 20250407 2075 -47.13 20240626 992 10.58 20250407 0.55 Y 183490 500 425 억 4239951 N N 5698 N 00 N
7 20250516 110712 57 100.00 KOSDAQ 제약 N N N N N 1099 -12 5 -1.08 21124840 19181 28.15 1110 1118 1098 1444 778 1111 1101.34 4.98 0 -12333 1136 1123 1110 1097 1084 1117 1091 425 333 500 770 1 1 85065562 935 -4.23 0.55 12 0.02 -260.00 2010.00 2220 20240509 -50.50 992 20250407 10.79 1556 -29.37 20250131 992 10.79 20250407 2075 -47.04 20240626 992 10.79 20250407 0.55 Y 183490 500 425 억 4239951 N N 5698 N 00 N
8 20250516 100738 57 100.00 KOSDAQ 제약 N N N N N 1105 -6 5 -0.54 7491233 6786 9.96 1110 1118 1101 1444 778 1111 1103.92 4.98 0 -3735 1136 1123 1110 1097 1084 1117 1091 425 333 500 770 1 1 85065562 940 -4.25 0.55 12 0.01 -260.00 2010.00 2220 20240509 -50.23 992 20250407 11.39 1556 -28.98 20250131 992 11.39 20250407 2075 -46.75 20240626 992 11.39 20250407 0.55 Y 183490 500 425 억 4239951 N N 5698 N 00 N
9 20250516 090745 57 100.00 KOSDAQ 제약 N N N N N 1110 -1 5 -0.09 26631 24 0.04 1110 1110 1101 1444 778 1111 1109.62 4.98 0 1 1136 1123 1110 1097 1084 1117 1091 425 333 500 770 1 1 85065562 944 -4.27 0.55 12 0.00 -260.00 2010.00 2220 20240509 -50.00 992 20250407 11.90 1556 -28.66 20250131 992 11.90 20250407 2075 -46.51 20240626 992 11.90 20250407 0.55 Y 183490 500 425 억 4239951 N N 5698 N 00 N
10 20250515 160837 57 100.00 KOSDAQ 제약 N N N N N 1111 -8 5 -0.71 75418135 68140 82.77 1119 1123 1097 1454 784 1119 1106.81 5.00 0 -14859 1149 1134 1117 1102 1085 1141 1109 425 335 500 780 1 1 85065562 945 -4.27 0.55 12 0.08 -260.00 2010.00 2220 20240509 -49.95 992 20250407 12.00 1556 -28.60 20250131 992 12.00 20250407 2075 -46.46 20240626 992 12.00 20250407 0.54 Y 183490 500 425 억 4254810 N N 5698 N 00 N
11 20250515 150847 57 100.00 KOSDAQ 제약 N N N N N 1118 -1 5 -0.09 70852123 64062 77.82 1119 1119 1097 1454 784 1119 1105.99 5.00 0 -15510 1149 1134 1117 1102 1085 1141 1109 425 335 500 780 1 1 85065562 951 -4.30 0.56 12 0.08 -260.00 2010.00 2220 20240509 -49.64 992 20250407 12.70 1556 -28.15 20250131 992 12.70 20250407 2075 -46.12 20240626 992 12.70 20250407 0.54 Y 183490 500 425 억 4254810 N N 4177 N 00 N
12 20250515 140847 57 100.00 KOSDAQ 제약 N N N N N 1104 -15 5 -1.34 56307615 50971 61.92 1119 1119 1097 1454 784 1119 1104.70 5.00 0 -16501 1149 1134 1117 1102 1085 1141 1109 425 335 500 780 1 1 85065562 939 -4.25 0.55 12 0.06 -260.00 2010.00 2220 20240509 -50.27 992 20250407 11.29 1556 -29.05 20250131 992 11.29 20250407 2075 -46.80 20240626 992 11.29 20250407 0.54 Y 183490 500 425 억 4254810 N N 4177 N 00 N