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
200780/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
20250516,160746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4845,-50,5,-1.02,44004445,9053,146.18,4885,4900,4840,6360,3430,4895,4860.76,0.61,0,122,4928,4911,4888,4871,4848,4915,4875,19,1465,200,3520,5,1,9736240,472,-10.65,0.60,12,0.09,-455.00,8037.00,5674,20240510,-14.61,3554,20241209,36.33,5620,-13.79,20250120,4260,13.73,20250321,6170,-21.47,20240520,3890,24.55,20241209,0.00,Y,200780,200,19 억,,59726,N,N,0,N,00,N
20250516,150800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4840,-55,5,-1.12,32095585,6595,106.49,4885,4900,4840,6360,3430,4895,4866.65,0.61,0,153,4928,4911,4888,4871,4848,4915,4875,19,1465,200,3520,5,1,9736240,471,-10.64,0.60,12,0.07,-455.00,8037.00,5674,20240510,-14.70,3554,20241209,36.18,5620,-13.88,20250120,4260,13.62,20250321,6170,-21.56,20240520,3890,24.42,20241209,0.00,Y,200780,200,19 억,,59726,N,N,0,N,00,N
20250516,140755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4860,-35,5,-0.72,28853235,5927,95.70,4885,4900,4855,6360,3430,4895,4868.10,0.61,0,190,4928,4911,4888,4871,4848,4915,4875,19,1465,200,3520,5,1,9736240,473,-10.68,0.60,12,0.06,-455.00,8037.00,5674,20240510,-14.35,3554,20241209,36.75,5620,-13.52,20250120,4260,14.08,20250321,6170,-21.23,20240520,3890,24.94,20241209,0.00,Y,200780,200,19 억,,59726,N,N,0,N,00,N
20250516,130752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,5,2,0.10,20856565,4283,69.16,4885,4900,4855,6360,3430,4895,4869.62,0.61,0,74,4928,4911,4888,4871,4848,4915,4875,19,1465,200,3520,5,1,9736240,477,-10.77,0.61,12,0.04,-455.00,8037.00,5674,20240510,-13.64,3554,20241209,37.87,5620,-12.81,20250120,4260,15.02,20250321,6170,-20.58,20240520,3890,25.96,20241209,0.00,Y,200780,200,19 억,,59726,N,N,0,N,00,N
20250516,120757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,5,2,0.10,20729665,4257,68.74,4885,4900,4855,6360,3430,4895,4869.55,0.61,0,74,4928,4911,4888,4871,4848,4915,4875,19,1465,200,3520,5,1,9736240,477,-10.77,0.61,12,0.04,-455.00,8037.00,5674,20240510,-13.64,3554,20241209,37.87,5620,-12.81,20250120,4260,15.02,20250321,6170,-20.58,20240520,3890,25.96,20241209,0.00,Y,200780,200,19 억,,59726,N,N,0,N,00,N
20250516,110726,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,-15,5,-0.31,15394455,3164,51.09,4885,4885,4855,6360,3430,4895,4865.50,0.61,0,78,4928,4911,4888,4871,4848,4915,4875,19,1465,200,3520,5,1,9736240,475,-10.73,0.61,12,0.03,-455.00,8037.00,5674,20240510,-13.99,3554,20241209,37.31,5620,-13.17,20250120,4260,14.55,20250321,6170,-20.91,20240520,3890,25.45,20241209,0.00,Y,200780,200,19 억,,59726,N,N,0,N,00,N
20250516,100751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4870,-25,5,-0.51,10427770,2143,34.60,4885,4885,4860,6360,3430,4895,4865.97,0.61,0,40,4928,4911,4888,4871,4848,4915,4875,19,1465,200,3520,5,1,9736240,474,-10.70,0.61,12,0.02,-455.00,8037.00,5674,20240510,-14.17,3554,20241209,37.03,5620,-13.35,20250120,4260,14.32,20250321,6170,-21.07,20240520,3890,25.19,20241209,0.00,Y,200780,200,19 억,,59726,N,N,0,N,00,N
20250516,090800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4895,0,3,0.00,0,0,0.00,0,0,0,6360,3430,4895,0.00,0.61,0,0,4928,4911,4888,4871,4848,4915,4875,19,1465,200,3520,5,1,9736240,477,-10.76,0.61,12,0.00,-455.00,8037.00,5674,20240510,-13.73,3554,20241209,37.73,5620,-12.90,20250120,4260,14.91,20250321,6170,-20.66,20240520,3890,25.84,20241209,0.00,Y,200780,200,19 억,,59726,N,N,0,N,00,N
20250515,160854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4895,0,3,0.00,30286885,6193,59.49,4895,4905,4865,6360,3430,4895,4890.50,0.61,0,245,4935,4915,4890,4870,4845,4902,4857,19,1465,200,3520,5,1,9736240,477,-10.76,0.61,12,0.06,-455.00,8037.00,5674,20240510,-13.73,3554,20241209,37.73,5620,-12.90,20250120,4260,14.91,20250321,6170,-20.66,20240520,3890,25.84,20241209,0.00,Y,200780,200,19 억,,59481,N,N,0,N,00,N
20250515,150904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4890,-5,5,-0.10,20624155,4219,40.52,4895,4905,4865,6360,3430,4895,4888.40,0.61,0,276,4935,4915,4890,4870,4845,4902,4857,19,1465,200,3520,5,1,9736240,476,-10.75,0.61,12,0.04,-455.00,8037.00,5674,20240510,-13.82,3554,20241209,37.59,5620,-12.99,20250120,4260,14.79,20250321,6170,-20.75,20240520,3890,25.71,20241209,0.00,Y,200780,200,19 억,,59481,N,N,0,N,00,N
20250515,140905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,-15,5,-0.31,20399590,4173,40.08,4895,4905,4865,6360,3430,4895,4888.47,0.61,0,273,4935,4915,4890,4870,4845,4902,4857,19,1465,200,3520,5,1,9736240,475,-10.73,0.61,12,0.04,-455.00,8037.00,5674,20240510,-13.99,3554,20241209,37.31,5620,-13.17,20250120,4260,14.55,20250321,6170,-20.91,20240520,3890,25.45,20241209,0.00,Y,200780,200,19 억,,59481,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 160746 57 100.00 KOSDAQ 제약 N N N N N 4845 -50 5 -1.02 44004445 9053 146.18 4885 4900 4840 6360 3430 4895 4860.76 0.61 0 122 4928 4911 4888 4871 4848 4915 4875 19 1465 200 3520 5 1 9736240 472 -10.65 0.60 12 0.09 -455.00 8037.00 5674 20240510 -14.61 3554 20241209 36.33 5620 -13.79 20250120 4260 13.73 20250321 6170 -21.47 20240520 3890 24.55 20241209 0.00 Y 200780 200 19 억 59726 N N 0 N 00 N
3 20250516 150800 57 100.00 KOSDAQ 제약 N N N N N 4840 -55 5 -1.12 32095585 6595 106.49 4885 4900 4840 6360 3430 4895 4866.65 0.61 0 153 4928 4911 4888 4871 4848 4915 4875 19 1465 200 3520 5 1 9736240 471 -10.64 0.60 12 0.07 -455.00 8037.00 5674 20240510 -14.70 3554 20241209 36.18 5620 -13.88 20250120 4260 13.62 20250321 6170 -21.56 20240520 3890 24.42 20241209 0.00 Y 200780 200 19 억 59726 N N 0 N 00 N
4 20250516 140755 57 100.00 KOSDAQ 제약 N N N N N 4860 -35 5 -0.72 28853235 5927 95.70 4885 4900 4855 6360 3430 4895 4868.10 0.61 0 190 4928 4911 4888 4871 4848 4915 4875 19 1465 200 3520 5 1 9736240 473 -10.68 0.60 12 0.06 -455.00 8037.00 5674 20240510 -14.35 3554 20241209 36.75 5620 -13.52 20250120 4260 14.08 20250321 6170 -21.23 20240520 3890 24.94 20241209 0.00 Y 200780 200 19 억 59726 N N 0 N 00 N
5 20250516 130752 57 100.00 KOSDAQ 제약 N N N N N 4900 5 2 0.10 20856565 4283 69.16 4885 4900 4855 6360 3430 4895 4869.62 0.61 0 74 4928 4911 4888 4871 4848 4915 4875 19 1465 200 3520 5 1 9736240 477 -10.77 0.61 12 0.04 -455.00 8037.00 5674 20240510 -13.64 3554 20241209 37.87 5620 -12.81 20250120 4260 15.02 20250321 6170 -20.58 20240520 3890 25.96 20241209 0.00 Y 200780 200 19 억 59726 N N 0 N 00 N
6 20250516 120757 57 100.00 KOSDAQ 제약 N N N N N 4900 5 2 0.10 20729665 4257 68.74 4885 4900 4855 6360 3430 4895 4869.55 0.61 0 74 4928 4911 4888 4871 4848 4915 4875 19 1465 200 3520 5 1 9736240 477 -10.77 0.61 12 0.04 -455.00 8037.00 5674 20240510 -13.64 3554 20241209 37.87 5620 -12.81 20250120 4260 15.02 20250321 6170 -20.58 20240520 3890 25.96 20241209 0.00 Y 200780 200 19 억 59726 N N 0 N 00 N
7 20250516 110726 57 100.00 KOSDAQ 제약 N N N N N 4880 -15 5 -0.31 15394455 3164 51.09 4885 4885 4855 6360 3430 4895 4865.50 0.61 0 78 4928 4911 4888 4871 4848 4915 4875 19 1465 200 3520 5 1 9736240 475 -10.73 0.61 12 0.03 -455.00 8037.00 5674 20240510 -13.99 3554 20241209 37.31 5620 -13.17 20250120 4260 14.55 20250321 6170 -20.91 20240520 3890 25.45 20241209 0.00 Y 200780 200 19 억 59726 N N 0 N 00 N
8 20250516 100751 57 100.00 KOSDAQ 제약 N N N N N 4870 -25 5 -0.51 10427770 2143 34.60 4885 4885 4860 6360 3430 4895 4865.97 0.61 0 40 4928 4911 4888 4871 4848 4915 4875 19 1465 200 3520 5 1 9736240 474 -10.70 0.61 12 0.02 -455.00 8037.00 5674 20240510 -14.17 3554 20241209 37.03 5620 -13.35 20250120 4260 14.32 20250321 6170 -21.07 20240520 3890 25.19 20241209 0.00 Y 200780 200 19 억 59726 N N 0 N 00 N
9 20250516 090800 57 100.00 KOSDAQ 제약 N N N N N 4895 0 3 0.00 0 0 0.00 0 0 0 6360 3430 4895 0.00 0.61 0 0 4928 4911 4888 4871 4848 4915 4875 19 1465 200 3520 5 1 9736240 477 -10.76 0.61 12 0.00 -455.00 8037.00 5674 20240510 -13.73 3554 20241209 37.73 5620 -12.90 20250120 4260 14.91 20250321 6170 -20.66 20240520 3890 25.84 20241209 0.00 Y 200780 200 19 억 59726 N N 0 N 00 N
10 20250515 160854 57 100.00 KOSDAQ 제약 N N N N N 4895 0 3 0.00 30286885 6193 59.49 4895 4905 4865 6360 3430 4895 4890.50 0.61 0 245 4935 4915 4890 4870 4845 4902 4857 19 1465 200 3520 5 1 9736240 477 -10.76 0.61 12 0.06 -455.00 8037.00 5674 20240510 -13.73 3554 20241209 37.73 5620 -12.90 20250120 4260 14.91 20250321 6170 -20.66 20240520 3890 25.84 20241209 0.00 Y 200780 200 19 억 59481 N N 0 N 00 N
11 20250515 150904 57 100.00 KOSDAQ 제약 N N N N N 4890 -5 5 -0.10 20624155 4219 40.52 4895 4905 4865 6360 3430 4895 4888.40 0.61 0 276 4935 4915 4890 4870 4845 4902 4857 19 1465 200 3520 5 1 9736240 476 -10.75 0.61 12 0.04 -455.00 8037.00 5674 20240510 -13.82 3554 20241209 37.59 5620 -12.99 20250120 4260 14.79 20250321 6170 -20.75 20240520 3890 25.71 20241209 0.00 Y 200780 200 19 억 59481 N N 0 N 00 N
12 20250515 140905 57 100.00 KOSDAQ 제약 N N N N N 4880 -15 5 -0.31 20399590 4173 40.08 4895 4905 4865 6360 3430 4895 4888.47 0.61 0 273 4935 4915 4890 4870 4845 4902 4857 19 1465 200 3520 5 1 9736240 475 -10.73 0.61 12 0.04 -455.00 8037.00 5674 20240510 -13.99 3554 20241209 37.31 5620 -13.17 20250120 4260 14.55 20250321 6170 -20.91 20240520 3890 25.45 20241209 0.00 Y 200780 200 19 억 59481 N N 0 N 00 N