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
288330/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
20250516,160858,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,727,0,3,0.00,2397404388,3257836,107.03,734,766,711,945,509,727,735.89,2.83,0,41463,794,760,736,702,678,748,690,261,218,500,0,1,1,52193304,379,-1.69,1.43,12,6.24,-430.00,510.00,9280,20250414,-92.17,711,20250516,2.25,9280,-92.17,20250414,711,2.25,20250516,9280,-92.17,20250414,711,2.25,20250516,0.07,Y,288330,500,260 억,,1478259,N,N,1816,N,00,N
20250516,150915,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,732,5,2,0.69,2282497874,3100244,101.85,734,766,711,945,509,727,736.23,2.83,0,39736,794,760,736,702,678,748,690,261,218,500,0,1,1,52193304,382,-1.70,1.44,12,5.94,-430.00,510.00,9280,20250414,-92.11,711,20250516,2.95,9280,-92.11,20250414,711,2.95,20250516,9280,-92.11,20250414,711,2.95,20250516,0.07,Y,288330,500,260 억,,1478259,N,N,4496,N,00,N
20250516,140910,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,753,26,2,3.58,1916144977,2605355,85.59,734,766,711,945,509,727,735.46,2.83,0,54952,794,760,736,702,678,748,690,261,218,500,0,1,1,52193304,393,-1.75,1.48,12,4.99,-430.00,510.00,9280,20250414,-91.89,711,20250516,5.91,9280,-91.89,20250414,711,5.91,20250516,9280,-91.89,20250414,711,5.91,20250516,0.07,Y,288330,500,260 억,,1478259,N,N,4496,N,00,N
20250516,130908,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,724,-3,5,-0.41,1452989345,1980942,65.08,734,758,711,945,509,727,733.48,2.83,0,-64846,794,760,736,702,678,748,690,261,218,500,0,1,1,52193304,378,-1.68,1.42,12,3.80,-430.00,510.00,9280,20250414,-92.20,711,20250516,1.83,9280,-92.20,20250414,711,1.83,20250516,9280,-92.20,20250414,711,1.83,20250516,0.07,Y,288330,500,260 억,,1478259,N,N,4496,N,00,N
20250516,120912,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,718,-9,5,-1.24,1287980516,1750248,57.50,734,758,715,945,509,727,735.88,2.83,0,-66593,794,760,736,702,678,748,690,261,218,500,0,1,1,52193304,375,-1.67,1.41,12,3.35,-430.00,510.00,9280,20250414,-92.26,712,20250515,0.84,9280,-92.26,20250414,712,0.84,20250515,9280,-92.26,20250414,712,0.84,20250515,0.07,Y,288330,500,260 억,,1478259,N,N,4496,N,00,N
20250516,110835,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,726,-1,5,-0.14,1100035979,1489365,48.93,734,758,719,945,509,727,738.59,2.83,0,-44726,794,760,736,702,678,748,690,261,218,500,0,1,1,52193304,379,-1.69,1.42,12,2.85,-430.00,510.00,9280,20250414,-92.18,712,20250515,1.97,9280,-92.18,20250414,712,1.97,20250515,9280,-92.18,20250414,712,1.97,20250515,0.07,Y,288330,500,260 억,,1478259,N,N,4496,N,00,N
20250516,100900,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,722,-5,5,-0.69,890394330,1200694,39.45,734,758,719,945,509,727,741.57,2.83,0,-75604,794,760,736,702,678,748,690,261,218,500,0,1,1,52193304,377,-1.68,1.42,12,2.30,-430.00,510.00,9280,20250414,-92.22,712,20250515,1.40,9280,-92.22,20250414,712,1.40,20250515,9280,-92.22,20250414,712,1.40,20250515,0.07,Y,288330,500,260 억,,1478259,N,N,4496,N,00,N
20250516,090914,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,738,11,2,1.51,185788237,250862,8.24,734,758,722,945,509,727,740.60,2.83,0,-27551,794,760,736,702,678,748,690,261,218,500,0,1,1,52193304,385,-1.72,1.45,12,0.48,-430.00,510.00,9280,20250414,-92.05,712,20250515,3.65,9280,-92.05,20250414,712,3.65,20250515,9280,-92.05,20250414,712,3.65,20250515,0.07,Y,288330,500,260 억,,1478259,N,N,4496,N,00,N
20250515,161019,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,727,-43,5,-5.58,2208681052,3029518,55.19,770,770,712,1001,539,770,729.04,3.37,0,-280222,840,805,764,729,688,822,746,261,231,500,0,1,1,52193304,379,-1.69,1.43,12,5.80,-430.00,510.00,9280,20250414,-92.17,712,20250515,2.11,9280,-92.17,20250414,712,2.11,20250515,9280,-92.17,20250414,712,2.11,20250515,0.07,Y,288330,500,260 억,,1759676,N,N,4496,N,00,N
20250515,151031,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,729,-41,5,-5.32,2149666551,2948602,53.72,770,770,712,1001,539,770,729.04,3.37,0,-278444,840,805,764,729,688,822,746,261,231,500,0,1,1,52193304,380,-1.70,1.43,12,5.65,-430.00,510.00,9280,20250414,-92.14,712,20250515,2.39,9280,-92.14,20250414,712,2.39,20250515,9280,-92.14,20250414,712,2.39,20250515,0.07,Y,288330,500,260 억,,1759676,N,N,11551,N,00,N
20250515,141032,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,728,-42,5,-5.45,1966033217,2695949,49.12,770,770,712,1001,539,770,729.25,3.37,0,-318101,840,805,764,729,688,822,746,261,231,500,0,1,1,52193304,380,-1.69,1.43,12,5.17,-430.00,510.00,9280,20250414,-92.16,712,20250515,2.25,9280,-92.16,20250414,712,2.25,20250515,9280,-92.16,20250414,712,2.25,20250515,0.07,Y,288330,500,260 억,,1759676,N,N,11551,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 160858 51 100.00 KOSDAQ 신저가 제약 N N N N N 727 0 3 0.00 2397404388 3257836 107.03 734 766 711 945 509 727 735.89 2.83 0 41463 794 760 736 702 678 748 690 261 218 500 0 1 1 52193304 379 -1.69 1.43 12 6.24 -430.00 510.00 9280 20250414 -92.17 711 20250516 2.25 9280 -92.17 20250414 711 2.25 20250516 9280 -92.17 20250414 711 2.25 20250516 0.07 Y 288330 500 260 억 1478259 N N 1816 N 00 N
3 20250516 150915 51 100.00 KOSDAQ 신저가 제약 N N N N N 732 5 2 0.69 2282497874 3100244 101.85 734 766 711 945 509 727 736.23 2.83 0 39736 794 760 736 702 678 748 690 261 218 500 0 1 1 52193304 382 -1.70 1.44 12 5.94 -430.00 510.00 9280 20250414 -92.11 711 20250516 2.95 9280 -92.11 20250414 711 2.95 20250516 9280 -92.11 20250414 711 2.95 20250516 0.07 Y 288330 500 260 억 1478259 N N 4496 N 00 N
4 20250516 140910 51 100.00 KOSDAQ 신저가 제약 N N N N N 753 26 2 3.58 1916144977 2605355 85.59 734 766 711 945 509 727 735.46 2.83 0 54952 794 760 736 702 678 748 690 261 218 500 0 1 1 52193304 393 -1.75 1.48 12 4.99 -430.00 510.00 9280 20250414 -91.89 711 20250516 5.91 9280 -91.89 20250414 711 5.91 20250516 9280 -91.89 20250414 711 5.91 20250516 0.07 Y 288330 500 260 억 1478259 N N 4496 N 00 N
5 20250516 130908 51 100.00 KOSDAQ 신저가 제약 N N N N N 724 -3 5 -0.41 1452989345 1980942 65.08 734 758 711 945 509 727 733.48 2.83 0 -64846 794 760 736 702 678 748 690 261 218 500 0 1 1 52193304 378 -1.68 1.42 12 3.80 -430.00 510.00 9280 20250414 -92.20 711 20250516 1.83 9280 -92.20 20250414 711 1.83 20250516 9280 -92.20 20250414 711 1.83 20250516 0.07 Y 288330 500 260 억 1478259 N N 4496 N 00 N
6 20250516 120912 51 100.00 KOSDAQ 제약 N N N N N 718 -9 5 -1.24 1287980516 1750248 57.50 734 758 715 945 509 727 735.88 2.83 0 -66593 794 760 736 702 678 748 690 261 218 500 0 1 1 52193304 375 -1.67 1.41 12 3.35 -430.00 510.00 9280 20250414 -92.26 712 20250515 0.84 9280 -92.26 20250414 712 0.84 20250515 9280 -92.26 20250414 712 0.84 20250515 0.07 Y 288330 500 260 억 1478259 N N 4496 N 00 N
7 20250516 110835 51 100.00 KOSDAQ 제약 N N N N N 726 -1 5 -0.14 1100035979 1489365 48.93 734 758 719 945 509 727 738.59 2.83 0 -44726 794 760 736 702 678 748 690 261 218 500 0 1 1 52193304 379 -1.69 1.42 12 2.85 -430.00 510.00 9280 20250414 -92.18 712 20250515 1.97 9280 -92.18 20250414 712 1.97 20250515 9280 -92.18 20250414 712 1.97 20250515 0.07 Y 288330 500 260 억 1478259 N N 4496 N 00 N
8 20250516 100900 51 100.00 KOSDAQ 제약 N N N N N 722 -5 5 -0.69 890394330 1200694 39.45 734 758 719 945 509 727 741.57 2.83 0 -75604 794 760 736 702 678 748 690 261 218 500 0 1 1 52193304 377 -1.68 1.42 12 2.30 -430.00 510.00 9280 20250414 -92.22 712 20250515 1.40 9280 -92.22 20250414 712 1.40 20250515 9280 -92.22 20250414 712 1.40 20250515 0.07 Y 288330 500 260 억 1478259 N N 4496 N 00 N
9 20250516 090914 51 100.00 KOSDAQ 제약 N N N N N 738 11 2 1.51 185788237 250862 8.24 734 758 722 945 509 727 740.60 2.83 0 -27551 794 760 736 702 678 748 690 261 218 500 0 1 1 52193304 385 -1.72 1.45 12 0.48 -430.00 510.00 9280 20250414 -92.05 712 20250515 3.65 9280 -92.05 20250414 712 3.65 20250515 9280 -92.05 20250414 712 3.65 20250515 0.07 Y 288330 500 260 억 1478259 N N 4496 N 00 N
10 20250515 161019 51 100.00 KOSDAQ 신저가 제약 N N N N N 727 -43 5 -5.58 2208681052 3029518 55.19 770 770 712 1001 539 770 729.04 3.37 0 -280222 840 805 764 729 688 822 746 261 231 500 0 1 1 52193304 379 -1.69 1.43 12 5.80 -430.00 510.00 9280 20250414 -92.17 712 20250515 2.11 9280 -92.17 20250414 712 2.11 20250515 9280 -92.17 20250414 712 2.11 20250515 0.07 Y 288330 500 260 억 1759676 N N 4496 N 00 N
11 20250515 151031 51 100.00 KOSDAQ 신저가 제약 N N N N N 729 -41 5 -5.32 2149666551 2948602 53.72 770 770 712 1001 539 770 729.04 3.37 0 -278444 840 805 764 729 688 822 746 261 231 500 0 1 1 52193304 380 -1.70 1.43 12 5.65 -430.00 510.00 9280 20250414 -92.14 712 20250515 2.39 9280 -92.14 20250414 712 2.39 20250515 9280 -92.14 20250414 712 2.39 20250515 0.07 Y 288330 500 260 억 1759676 N N 11551 N 00 N
12 20250515 141032 51 100.00 KOSDAQ 신저가 제약 N N N N N 728 -42 5 -5.45 1966033217 2695949 49.12 770 770 712 1001 539 770 729.25 3.37 0 -318101 840 805 764 729 688 822 746 261 231 500 0 1 1 52193304 380 -1.69 1.43 12 5.17 -430.00 510.00 9280 20250414 -92.16 712 20250515 2.25 9280 -92.16 20250414 712 2.25 20250515 9280 -92.16 20250414 712 2.25 20250515 0.07 Y 288330 500 260 억 1759676 N N 11551 N 00 N