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
187420/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
20250516,160734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3545,-30,5,-0.84,159380605,44848,122.35,3575,3630,3525,4645,2505,3575,3553.80,1.64,0,-721,3698,3636,3588,3526,3478,3612,3502,146,1070,500,2210,5,1,29135882,1033,-4.59,4.34,12,0.15,-772.00,816.00,5930,20241030,-40.22,2880,20240805,23.09,5830,-39.19,20250106,3005,17.97,20250409,5930,-40.22,20241030,2880,23.09,20240805,0.08,Y,187420,500,145 억,,477058,N,N,3071,N,00,N
20250516,150748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3575,0,3,0.00,148530055,41792,114.02,3575,3630,3525,4645,2505,3575,3554.03,1.64,0,-2929,3698,3636,3588,3526,3478,3612,3502,146,1070,500,2210,5,1,29135882,1042,-4.63,4.38,12,0.14,-772.00,816.00,5930,20241030,-39.71,2880,20240805,24.13,5830,-38.68,20250106,3005,18.97,20250409,5930,-39.71,20241030,2880,24.13,20240805,0.08,Y,187420,500,145 억,,477058,N,N,965,N,00,N
20250516,140742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3560,-15,5,-0.42,134090675,37742,102.97,3575,3630,3525,4645,2505,3575,3552.82,1.64,0,-3269,3698,3636,3588,3526,3478,3612,3502,146,1070,500,2210,5,1,29135882,1037,-4.61,4.36,12,0.13,-772.00,816.00,5930,20241030,-39.97,2880,20240805,23.61,5830,-38.94,20250106,3005,18.47,20250409,5930,-39.97,20241030,2880,23.61,20240805,0.08,Y,187420,500,145 억,,477058,N,N,965,N,00,N
20250516,130740,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3555,-20,5,-0.56,113962580,32080,87.52,3575,3630,3525,4645,2505,3575,3552.45,1.64,0,-2768,3698,3636,3588,3526,3478,3612,3502,146,1070,500,2210,5,1,29135882,1036,-4.60,4.36,12,0.11,-772.00,816.00,5930,20241030,-40.05,2880,20240805,23.44,5830,-39.02,20250106,3005,18.30,20250409,5930,-40.05,20241030,2880,23.44,20240805,0.08,Y,187420,500,145 억,,477058,N,N,965,N,00,N
20250516,120744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3550,-25,5,-0.70,101181995,28485,77.71,3575,3630,3525,4645,2505,3575,3552.11,1.64,0,-3296,3698,3636,3588,3526,3478,3612,3502,146,1070,500,2210,5,1,29135882,1034,-4.60,4.35,12,0.10,-772.00,816.00,5930,20241030,-40.13,2880,20240805,23.26,5830,-39.11,20250106,3005,18.14,20250409,5930,-40.13,20241030,2880,23.26,20240805,0.08,Y,187420,500,145 억,,477058,N,N,965,N,00,N
20250516,110714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3545,-30,5,-0.84,50303515,14205,38.75,3575,3575,3525,4645,2505,3575,3541.25,1.64,0,-4091,3698,3636,3588,3526,3478,3612,3502,146,1070,500,2210,5,1,29135882,1033,-4.59,4.34,12,0.05,-772.00,816.00,5930,20241030,-40.22,2880,20240805,23.09,5830,-39.19,20250106,3005,17.97,20250409,5930,-40.22,20241030,2880,23.09,20240805,0.08,Y,187420,500,145 억,,477058,N,N,965,N,00,N
20250516,100740,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3530,-45,5,-1.26,32523586,9186,25.06,3575,3575,3525,4645,2505,3575,3540.56,1.64,0,-3524,3698,3636,3588,3526,3478,3612,3502,146,1070,500,2210,5,1,29135882,1028,-4.57,4.33,12,0.03,-772.00,816.00,5930,20241030,-40.47,2880,20240805,22.57,5830,-39.45,20250106,3005,17.47,20250409,5930,-40.47,20241030,2880,22.57,20240805,0.08,Y,187420,500,145 억,,477058,N,N,965,N,00,N
20250516,090747,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3570,-5,5,-0.14,3731760,1051,2.87,3575,3575,3550,4645,2505,3575,3550.68,1.64,0,720,3698,3636,3588,3526,3478,3612,3502,146,1070,500,2210,5,1,29135882,1040,-4.62,4.38,12,0.00,-772.00,816.00,5930,20241030,-39.80,2880,20240805,23.96,5830,-38.77,20250106,3005,18.80,20250409,5930,-39.80,20241030,2880,23.96,20240805,0.08,Y,187420,500,145 억,,477058,N,N,965,N,00,N
20250515,160839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3575,10,2,0.28,131310425,36654,38.02,3630,3650,3540,4630,2500,3565,3582.43,1.62,0,4138,3855,3710,3575,3430,3295,3782,3502,146,1065,500,2210,5,1,29135882,1042,-4.63,4.38,12,0.13,-772.00,816.00,5930,20241030,-39.71,2880,20240805,24.13,5830,-38.68,20250106,3005,18.97,20250409,5930,-39.71,20241030,2880,24.13,20240805,0.08,Y,187420,500,145 억,,472904,N,N,965,N,00,N
20250515,150849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3600,35,2,0.98,129127840,36045,37.39,3630,3650,3540,4630,2500,3565,3582.41,1.62,0,4062,3855,3710,3575,3430,3295,3782,3502,146,1065,500,2210,5,1,29135882,1049,-4.66,4.41,12,0.12,-772.00,816.00,5930,20241030,-39.29,2880,20240805,25.00,5830,-38.25,20250106,3005,19.80,20250409,5930,-39.29,20241030,2880,25.00,20240805,0.08,Y,187420,500,145 억,,472904,N,N,5341,N,00,N
20250515,140850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3570,5,2,0.14,101794265,28397,29.46,3630,3650,3540,4630,2500,3565,3584.68,1.62,0,2508,3855,3710,3575,3430,3295,3782,3502,146,1065,500,2210,5,1,29135882,1040,-4.62,4.38,12,0.10,-772.00,816.00,5930,20241030,-39.80,2880,20240805,23.96,5830,-38.77,20250106,3005,18.80,20250409,5930,-39.80,20241030,2880,23.96,20240805,0.08,Y,187420,500,145 억,,472904,N,N,5341,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 160734 57 100.00 KOSDAQ 제약 N N N N N 3545 -30 5 -0.84 159380605 44848 122.35 3575 3630 3525 4645 2505 3575 3553.80 1.64 0 -721 3698 3636 3588 3526 3478 3612 3502 146 1070 500 2210 5 1 29135882 1033 -4.59 4.34 12 0.15 -772.00 816.00 5930 20241030 -40.22 2880 20240805 23.09 5830 -39.19 20250106 3005 17.97 20250409 5930 -40.22 20241030 2880 23.09 20240805 0.08 Y 187420 500 145 억 477058 N N 3071 N 00 N
3 20250516 150748 57 100.00 KOSDAQ 제약 N N N N N 3575 0 3 0.00 148530055 41792 114.02 3575 3630 3525 4645 2505 3575 3554.03 1.64 0 -2929 3698 3636 3588 3526 3478 3612 3502 146 1070 500 2210 5 1 29135882 1042 -4.63 4.38 12 0.14 -772.00 816.00 5930 20241030 -39.71 2880 20240805 24.13 5830 -38.68 20250106 3005 18.97 20250409 5930 -39.71 20241030 2880 24.13 20240805 0.08 Y 187420 500 145 억 477058 N N 965 N 00 N
4 20250516 140742 57 100.00 KOSDAQ 제약 N N N N N 3560 -15 5 -0.42 134090675 37742 102.97 3575 3630 3525 4645 2505 3575 3552.82 1.64 0 -3269 3698 3636 3588 3526 3478 3612 3502 146 1070 500 2210 5 1 29135882 1037 -4.61 4.36 12 0.13 -772.00 816.00 5930 20241030 -39.97 2880 20240805 23.61 5830 -38.94 20250106 3005 18.47 20250409 5930 -39.97 20241030 2880 23.61 20240805 0.08 Y 187420 500 145 억 477058 N N 965 N 00 N
5 20250516 130740 57 100.00 KOSDAQ 제약 N N N N N 3555 -20 5 -0.56 113962580 32080 87.52 3575 3630 3525 4645 2505 3575 3552.45 1.64 0 -2768 3698 3636 3588 3526 3478 3612 3502 146 1070 500 2210 5 1 29135882 1036 -4.60 4.36 12 0.11 -772.00 816.00 5930 20241030 -40.05 2880 20240805 23.44 5830 -39.02 20250106 3005 18.30 20250409 5930 -40.05 20241030 2880 23.44 20240805 0.08 Y 187420 500 145 억 477058 N N 965 N 00 N
6 20250516 120744 57 100.00 KOSDAQ 제약 N N N N N 3550 -25 5 -0.70 101181995 28485 77.71 3575 3630 3525 4645 2505 3575 3552.11 1.64 0 -3296 3698 3636 3588 3526 3478 3612 3502 146 1070 500 2210 5 1 29135882 1034 -4.60 4.35 12 0.10 -772.00 816.00 5930 20241030 -40.13 2880 20240805 23.26 5830 -39.11 20250106 3005 18.14 20250409 5930 -40.13 20241030 2880 23.26 20240805 0.08 Y 187420 500 145 억 477058 N N 965 N 00 N
7 20250516 110714 57 100.00 KOSDAQ 제약 N N N N N 3545 -30 5 -0.84 50303515 14205 38.75 3575 3575 3525 4645 2505 3575 3541.25 1.64 0 -4091 3698 3636 3588 3526 3478 3612 3502 146 1070 500 2210 5 1 29135882 1033 -4.59 4.34 12 0.05 -772.00 816.00 5930 20241030 -40.22 2880 20240805 23.09 5830 -39.19 20250106 3005 17.97 20250409 5930 -40.22 20241030 2880 23.09 20240805 0.08 Y 187420 500 145 억 477058 N N 965 N 00 N
8 20250516 100740 57 100.00 KOSDAQ 제약 N N N N N 3530 -45 5 -1.26 32523586 9186 25.06 3575 3575 3525 4645 2505 3575 3540.56 1.64 0 -3524 3698 3636 3588 3526 3478 3612 3502 146 1070 500 2210 5 1 29135882 1028 -4.57 4.33 12 0.03 -772.00 816.00 5930 20241030 -40.47 2880 20240805 22.57 5830 -39.45 20250106 3005 17.47 20250409 5930 -40.47 20241030 2880 22.57 20240805 0.08 Y 187420 500 145 억 477058 N N 965 N 00 N
9 20250516 090747 57 100.00 KOSDAQ 제약 N N N N N 3570 -5 5 -0.14 3731760 1051 2.87 3575 3575 3550 4645 2505 3575 3550.68 1.64 0 720 3698 3636 3588 3526 3478 3612 3502 146 1070 500 2210 5 1 29135882 1040 -4.62 4.38 12 0.00 -772.00 816.00 5930 20241030 -39.80 2880 20240805 23.96 5830 -38.77 20250106 3005 18.80 20250409 5930 -39.80 20241030 2880 23.96 20240805 0.08 Y 187420 500 145 억 477058 N N 965 N 00 N
10 20250515 160839 57 100.00 KOSDAQ 제약 N N N N N 3575 10 2 0.28 131310425 36654 38.02 3630 3650 3540 4630 2500 3565 3582.43 1.62 0 4138 3855 3710 3575 3430 3295 3782 3502 146 1065 500 2210 5 1 29135882 1042 -4.63 4.38 12 0.13 -772.00 816.00 5930 20241030 -39.71 2880 20240805 24.13 5830 -38.68 20250106 3005 18.97 20250409 5930 -39.71 20241030 2880 24.13 20240805 0.08 Y 187420 500 145 억 472904 N N 965 N 00 N
11 20250515 150849 57 100.00 KOSDAQ 제약 N N N N N 3600 35 2 0.98 129127840 36045 37.39 3630 3650 3540 4630 2500 3565 3582.41 1.62 0 4062 3855 3710 3575 3430 3295 3782 3502 146 1065 500 2210 5 1 29135882 1049 -4.66 4.41 12 0.12 -772.00 816.00 5930 20241030 -39.29 2880 20240805 25.00 5830 -38.25 20250106 3005 19.80 20250409 5930 -39.29 20241030 2880 25.00 20240805 0.08 Y 187420 500 145 억 472904 N N 5341 N 00 N
12 20250515 140850 57 100.00 KOSDAQ 제약 N N N N N 3570 5 2 0.14 101794265 28397 29.46 3630 3650 3540 4630 2500 3565 3584.68 1.62 0 2508 3855 3710 3575 3430 3295 3782 3502 146 1065 500 2210 5 1 29135882 1040 -4.62 4.38 12 0.10 -772.00 816.00 5930 20241030 -39.80 2880 20240805 23.96 5830 -38.77 20250106 3005 18.80 20250409 5930 -39.80 20241030 2880 23.96 20240805 0.08 Y 187420 500 145 억 472904 N N 5341 N 00 N