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
208340/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
20250516,160753,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240503,0.00,2915,20240503,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240516,2915,0.00,20240516,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N
20250516,150807,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240503,0.00,2915,20240503,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240516,2915,0.00,20240516,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N
20250516,140802,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240503,0.00,2915,20240503,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240516,2915,0.00,20240516,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N
20250516,130759,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240503,0.00,2915,20240503,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240516,2915,0.00,20240516,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N
20250516,120803,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240503,0.00,2915,20240503,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240516,2915,0.00,20240516,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N
20250516,110732,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240503,0.00,2915,20240503,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240516,2915,0.00,20240516,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N
20250516,100757,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240503,0.00,2915,20240503,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240516,2915,0.00,20240516,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N
20250516,090806,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240503,0.00,2915,20240503,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240516,2915,0.00,20240516,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N
20250515,160901,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240502,0.00,2915,20240502,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240516,2915,0.00,20240516,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N
20250515,150911,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240502,0.00,2915,20240502,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240516,2915,0.00,20240516,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N
20250515,140912,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240502,0.00,2915,20240502,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240516,2915,0.00,20240516,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,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 160753 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -31.34 4.89 12 0.00 -93.00 596.00 2915 20240503 0.00 2915 20240503 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240516 2915 0.00 20240516 0.00 Y 208340 500 401 억 0 N N 0 N 02 N
3 20250516 150807 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -31.34 4.89 12 0.00 -93.00 596.00 2915 20240503 0.00 2915 20240503 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240516 2915 0.00 20240516 0.00 Y 208340 500 401 억 0 N N 0 N 02 N
4 20250516 140802 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -31.34 4.89 12 0.00 -93.00 596.00 2915 20240503 0.00 2915 20240503 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240516 2915 0.00 20240516 0.00 Y 208340 500 401 억 0 N N 0 N 02 N
5 20250516 130759 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -31.34 4.89 12 0.00 -93.00 596.00 2915 20240503 0.00 2915 20240503 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240516 2915 0.00 20240516 0.00 Y 208340 500 401 억 0 N N 0 N 02 N
6 20250516 120803 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -31.34 4.89 12 0.00 -93.00 596.00 2915 20240503 0.00 2915 20240503 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240516 2915 0.00 20240516 0.00 Y 208340 500 401 억 0 N N 0 N 02 N
7 20250516 110732 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -31.34 4.89 12 0.00 -93.00 596.00 2915 20240503 0.00 2915 20240503 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240516 2915 0.00 20240516 0.00 Y 208340 500 401 억 0 N N 0 N 02 N
8 20250516 100757 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -31.34 4.89 12 0.00 -93.00 596.00 2915 20240503 0.00 2915 20240503 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240516 2915 0.00 20240516 0.00 Y 208340 500 401 억 0 N N 0 N 02 N
9 20250516 090806 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -31.34 4.89 12 0.00 -93.00 596.00 2915 20240503 0.00 2915 20240503 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240516 2915 0.00 20240516 0.00 Y 208340 500 401 억 0 N N 0 N 02 N
10 20250515 160901 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -31.34 4.89 12 0.00 -93.00 596.00 2915 20240502 0.00 2915 20240502 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240516 2915 0.00 20240516 0.00 Y 208340 500 401 억 0 N N 0 N 02 N
11 20250515 150911 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -31.34 4.89 12 0.00 -93.00 596.00 2915 20240502 0.00 2915 20240502 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240516 2915 0.00 20240516 0.00 Y 208340 500 401 억 0 N N 0 N 02 N
12 20250515 140912 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -31.34 4.89 12 0.00 -93.00 596.00 2915 20240502 0.00 2915 20240502 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240516 2915 0.00 20240516 0.00 Y 208340 500 401 억 0 N N 0 N 02 N