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
225220/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
20250516,160812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2285,5,2,0.22,61330970,26991,63.46,2315,2315,2255,2960,1600,2280,2272.27,0.74,0,432,2356,2317,2276,2237,2196,2320,2240,96,680,500,1410,5,1,19190021,438,-6.42,0.48,12,0.14,-356.00,4763.00,5140,20240819,-55.54,1980,20241209,15.40,3030,-24.59,20250211,2035,12.29,20250407,5140,-55.54,20240819,1980,15.40,20241209,2.60,Y,225220,500,95 억,,142478,N,N,1528,N,00,N
20250516,150828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2295,15,2,0.66,61075235,26879,63.19,2315,2315,2255,2960,1600,2280,2272.23,0.74,0,441,2356,2317,2276,2237,2196,2320,2240,96,680,500,1410,5,1,19190021,440,-6.45,0.48,12,0.14,-356.00,4763.00,5140,20240819,-55.35,1980,20241209,15.91,3030,-24.26,20250211,2035,12.78,20250407,5140,-55.35,20240819,1980,15.91,20241209,2.60,Y,225220,500,95 억,,142478,N,N,371,N,00,N
20250516,140822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2265,-15,5,-0.66,54511525,23995,56.41,2315,2315,2255,2960,1600,2280,2271.79,0.74,0,306,2356,2317,2276,2237,2196,2320,2240,96,680,500,1410,5,1,19190021,435,-6.36,0.48,12,0.13,-356.00,4763.00,5140,20240819,-55.93,1980,20241209,14.39,3030,-25.25,20250211,2035,11.30,20250407,5140,-55.93,20240819,1980,14.39,20241209,2.60,Y,225220,500,95 억,,142478,N,N,371,N,00,N
20250516,130819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2270,-10,5,-0.44,45765555,20129,47.32,2315,2315,2260,2960,1600,2280,2273.61,0.74,0,-1255,2356,2317,2276,2237,2196,2320,2240,96,680,500,1410,5,1,19190021,436,-6.38,0.48,12,0.10,-356.00,4763.00,5140,20240819,-55.84,1980,20241209,14.65,3030,-25.08,20250211,2035,11.55,20250407,5140,-55.84,20240819,1980,14.65,20241209,2.60,Y,225220,500,95 억,,142478,N,N,371,N,00,N
20250516,120824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2270,-10,5,-0.44,41647335,18321,43.07,2315,2315,2260,2960,1600,2280,2273.20,0.74,0,-1561,2356,2317,2276,2237,2196,2320,2240,96,680,500,1410,5,1,19190021,436,-6.38,0.48,12,0.10,-356.00,4763.00,5140,20240819,-55.84,1980,20241209,14.65,3030,-25.08,20250211,2035,11.55,20250407,5140,-55.84,20240819,1980,14.65,20241209,2.60,Y,225220,500,95 억,,142478,N,N,371,N,00,N
20250516,110750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2260,-20,5,-0.88,39614430,17422,40.96,2315,2315,2260,2960,1600,2280,2273.82,0.74,0,-1698,2356,2317,2276,2237,2196,2320,2240,96,680,500,1410,5,1,19190021,434,-6.35,0.47,12,0.09,-356.00,4763.00,5140,20240819,-56.03,1980,20241209,14.14,3030,-25.41,20250211,2035,11.06,20250407,5140,-56.03,20240819,1980,14.14,20241209,2.60,Y,225220,500,95 억,,142478,N,N,371,N,00,N
20250516,100816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2280,0,3,0.00,13245795,5805,13.65,2315,2315,2265,2960,1600,2280,2281.79,0.74,0,-1568,2356,2317,2276,2237,2196,2320,2240,96,680,500,1410,5,1,19190021,438,-6.40,0.48,12,0.03,-356.00,4763.00,5140,20240819,-55.64,1980,20241209,15.15,3030,-24.75,20250211,2035,12.04,20250407,5140,-55.64,20240819,1980,15.15,20241209,2.60,Y,225220,500,95 억,,142478,N,N,371,N,00,N
20250516,090826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2280,0,3,0.00,4638720,2019,4.75,2315,2315,2275,2960,1600,2280,2297.53,0.74,0,-967,2356,2317,2276,2237,2196,2320,2240,96,680,500,1410,5,1,19190021,438,-6.40,0.48,12,0.01,-356.00,4763.00,5140,20240819,-55.64,1980,20241209,15.15,3030,-24.75,20250211,2035,12.04,20250407,5140,-55.64,20240819,1980,15.15,20241209,2.60,Y,225220,500,95 억,,142478,N,N,371,N,00,N
20250515,160924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2280,5,2,0.22,96340920,42534,248.29,2280,2315,2235,2955,1595,2275,2265.03,0.74,0,584,2308,2291,2268,2251,2228,2295,2255,96,680,500,1410,5,1,19190021,438,-6.40,0.48,12,0.22,-356.00,4763.00,5140,20240819,-55.64,1980,20241209,15.15,3030,-24.75,20250211,2035,12.04,20250407,5140,-55.64,20240819,1980,15.15,20241209,2.55,Y,225220,500,95 억,,141894,N,N,371,N,00,N
20250515,150934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2290,15,2,0.66,93408605,41248,240.78,2280,2315,2235,2955,1595,2275,2264.56,0.74,0,536,2308,2291,2268,2251,2228,2295,2255,96,680,500,1410,5,1,19190021,439,-6.43,0.48,12,0.21,-356.00,4763.00,5140,20240819,-55.45,1980,20241209,15.66,3030,-24.42,20250211,2035,12.53,20250407,5140,-55.45,20240819,1980,15.66,20241209,2.55,Y,225220,500,95 억,,141894,N,N,213,N,00,N
20250515,140935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2275,0,3,0.00,84484245,37334,217.93,2280,2315,2235,2955,1595,2275,2262.93,0.74,0,-2336,2308,2291,2268,2251,2228,2295,2255,96,680,500,1410,5,1,19190021,437,-6.39,0.48,12,0.19,-356.00,4763.00,5140,20240819,-55.74,1980,20241209,14.90,3030,-24.92,20250211,2035,11.79,20250407,5140,-55.74,20240819,1980,14.90,20241209,2.55,Y,225220,500,95 억,,141894,N,N,213,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 160812 57 100.00 KOSDAQ 제약 N N N N N 2285 5 2 0.22 61330970 26991 63.46 2315 2315 2255 2960 1600 2280 2272.27 0.74 0 432 2356 2317 2276 2237 2196 2320 2240 96 680 500 1410 5 1 19190021 438 -6.42 0.48 12 0.14 -356.00 4763.00 5140 20240819 -55.54 1980 20241209 15.40 3030 -24.59 20250211 2035 12.29 20250407 5140 -55.54 20240819 1980 15.40 20241209 2.60 Y 225220 500 95 억 142478 N N 1528 N 00 N
3 20250516 150828 57 100.00 KOSDAQ 제약 N N N N N 2295 15 2 0.66 61075235 26879 63.19 2315 2315 2255 2960 1600 2280 2272.23 0.74 0 441 2356 2317 2276 2237 2196 2320 2240 96 680 500 1410 5 1 19190021 440 -6.45 0.48 12 0.14 -356.00 4763.00 5140 20240819 -55.35 1980 20241209 15.91 3030 -24.26 20250211 2035 12.78 20250407 5140 -55.35 20240819 1980 15.91 20241209 2.60 Y 225220 500 95 억 142478 N N 371 N 00 N
4 20250516 140822 57 100.00 KOSDAQ 제약 N N N N N 2265 -15 5 -0.66 54511525 23995 56.41 2315 2315 2255 2960 1600 2280 2271.79 0.74 0 306 2356 2317 2276 2237 2196 2320 2240 96 680 500 1410 5 1 19190021 435 -6.36 0.48 12 0.13 -356.00 4763.00 5140 20240819 -55.93 1980 20241209 14.39 3030 -25.25 20250211 2035 11.30 20250407 5140 -55.93 20240819 1980 14.39 20241209 2.60 Y 225220 500 95 억 142478 N N 371 N 00 N
5 20250516 130819 57 100.00 KOSDAQ 제약 N N N N N 2270 -10 5 -0.44 45765555 20129 47.32 2315 2315 2260 2960 1600 2280 2273.61 0.74 0 -1255 2356 2317 2276 2237 2196 2320 2240 96 680 500 1410 5 1 19190021 436 -6.38 0.48 12 0.10 -356.00 4763.00 5140 20240819 -55.84 1980 20241209 14.65 3030 -25.08 20250211 2035 11.55 20250407 5140 -55.84 20240819 1980 14.65 20241209 2.60 Y 225220 500 95 억 142478 N N 371 N 00 N
6 20250516 120824 57 100.00 KOSDAQ 제약 N N N N N 2270 -10 5 -0.44 41647335 18321 43.07 2315 2315 2260 2960 1600 2280 2273.20 0.74 0 -1561 2356 2317 2276 2237 2196 2320 2240 96 680 500 1410 5 1 19190021 436 -6.38 0.48 12 0.10 -356.00 4763.00 5140 20240819 -55.84 1980 20241209 14.65 3030 -25.08 20250211 2035 11.55 20250407 5140 -55.84 20240819 1980 14.65 20241209 2.60 Y 225220 500 95 억 142478 N N 371 N 00 N
7 20250516 110750 57 100.00 KOSDAQ 제약 N N N N N 2260 -20 5 -0.88 39614430 17422 40.96 2315 2315 2260 2960 1600 2280 2273.82 0.74 0 -1698 2356 2317 2276 2237 2196 2320 2240 96 680 500 1410 5 1 19190021 434 -6.35 0.47 12 0.09 -356.00 4763.00 5140 20240819 -56.03 1980 20241209 14.14 3030 -25.41 20250211 2035 11.06 20250407 5140 -56.03 20240819 1980 14.14 20241209 2.60 Y 225220 500 95 억 142478 N N 371 N 00 N
8 20250516 100816 57 100.00 KOSDAQ 제약 N N N N N 2280 0 3 0.00 13245795 5805 13.65 2315 2315 2265 2960 1600 2280 2281.79 0.74 0 -1568 2356 2317 2276 2237 2196 2320 2240 96 680 500 1410 5 1 19190021 438 -6.40 0.48 12 0.03 -356.00 4763.00 5140 20240819 -55.64 1980 20241209 15.15 3030 -24.75 20250211 2035 12.04 20250407 5140 -55.64 20240819 1980 15.15 20241209 2.60 Y 225220 500 95 억 142478 N N 371 N 00 N
9 20250516 090826 57 100.00 KOSDAQ 제약 N N N N N 2280 0 3 0.00 4638720 2019 4.75 2315 2315 2275 2960 1600 2280 2297.53 0.74 0 -967 2356 2317 2276 2237 2196 2320 2240 96 680 500 1410 5 1 19190021 438 -6.40 0.48 12 0.01 -356.00 4763.00 5140 20240819 -55.64 1980 20241209 15.15 3030 -24.75 20250211 2035 12.04 20250407 5140 -55.64 20240819 1980 15.15 20241209 2.60 Y 225220 500 95 억 142478 N N 371 N 00 N
10 20250515 160924 57 100.00 KOSDAQ 제약 N N N N N 2280 5 2 0.22 96340920 42534 248.29 2280 2315 2235 2955 1595 2275 2265.03 0.74 0 584 2308 2291 2268 2251 2228 2295 2255 96 680 500 1410 5 1 19190021 438 -6.40 0.48 12 0.22 -356.00 4763.00 5140 20240819 -55.64 1980 20241209 15.15 3030 -24.75 20250211 2035 12.04 20250407 5140 -55.64 20240819 1980 15.15 20241209 2.55 Y 225220 500 95 억 141894 N N 371 N 00 N
11 20250515 150934 57 100.00 KOSDAQ 제약 N N N N N 2290 15 2 0.66 93408605 41248 240.78 2280 2315 2235 2955 1595 2275 2264.56 0.74 0 536 2308 2291 2268 2251 2228 2295 2255 96 680 500 1410 5 1 19190021 439 -6.43 0.48 12 0.21 -356.00 4763.00 5140 20240819 -55.45 1980 20241209 15.66 3030 -24.42 20250211 2035 12.53 20250407 5140 -55.45 20240819 1980 15.66 20241209 2.55 Y 225220 500 95 억 141894 N N 213 N 00 N
12 20250515 140935 57 100.00 KOSDAQ 제약 N N N N N 2275 0 3 0.00 84484245 37334 217.93 2280 2315 2235 2955 1595 2275 2262.93 0.74 0 -2336 2308 2291 2268 2251 2228 2295 2255 96 680 500 1410 5 1 19190021 437 -6.39 0.48 12 0.19 -356.00 4763.00 5140 20240819 -55.74 1980 20241209 14.90 3030 -24.92 20250211 2035 11.79 20250407 5140 -55.74 20240819 1980 14.90 20241209 2.55 Y 225220 500 95 억 141894 N N 213 N 00 N