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
298060/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
20250516,160909,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,910,-17,5,-1.83,46793798,51409,170.95,927,927,905,1205,649,927,910.23,3.61,0,-5159,969,947,928,906,887,938,897,144,278,500,0,1,1,28730074,261,-1.50,1.31,12,0.18,-605.00,694.00,3260,20240509,-72.09,891,20250507,2.13,2370,-61.60,20250113,891,2.13,20250507,3155,-71.16,20241104,891,2.13,20250507,0.00,Y,298060,500,143 억,,1036930,N,N,725,N,00,N
20250516,150926,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,915,-12,5,-1.29,42778462,47009,156.32,927,927,905,1205,649,927,910.01,3.61,0,-4472,969,947,928,906,887,938,897,144,278,500,0,1,1,28730074,263,-1.51,1.32,12,0.16,-605.00,694.00,3260,20240509,-71.93,891,20250507,2.69,2370,-61.39,20250113,891,2.69,20250507,3155,-71.00,20241104,891,2.69,20250507,0.00,Y,298060,500,143 억,,1036930,N,N,0,N,00,N
20250516,140920,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,915,-12,5,-1.29,35631291,39164,130.23,927,927,905,1205,649,927,909.80,3.61,0,-4261,969,947,928,906,887,938,897,144,278,500,0,1,1,28730074,263,-1.51,1.32,12,0.14,-605.00,694.00,3260,20240509,-71.93,891,20250507,2.69,2370,-61.39,20250113,891,2.69,20250507,3155,-71.00,20241104,891,2.69,20250507,0.00,Y,298060,500,143 억,,1036930,N,N,0,N,00,N
20250516,130919,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,912,-15,5,-1.62,30049140,33048,109.90,927,927,905,1205,649,927,909.26,3.61,0,-4010,969,947,928,906,887,938,897,144,278,500,0,1,1,28730074,262,-1.51,1.31,12,0.12,-605.00,694.00,3260,20240509,-72.02,891,20250507,2.36,2370,-61.52,20250113,891,2.36,20250507,3155,-71.09,20241104,891,2.36,20250507,0.00,Y,298060,500,143 억,,1036930,N,N,0,N,00,N
20250516,120923,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,908,-19,5,-2.05,21288358,23416,77.87,927,927,905,1205,649,927,909.14,3.61,0,208,969,947,928,906,887,938,897,144,278,500,0,1,1,28730074,261,-1.50,1.31,12,0.08,-605.00,694.00,3260,20240509,-72.15,891,20250507,1.91,2370,-61.69,20250113,891,1.91,20250507,3155,-71.22,20241104,891,1.91,20250507,0.00,Y,298060,500,143 억,,1036930,N,N,0,N,00,N
20250516,110845,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,905,-22,5,-2.37,18567561,20417,67.89,927,927,905,1205,649,927,909.42,3.61,0,1219,969,947,928,906,887,938,897,144,278,500,0,1,1,28730074,260,-1.50,1.30,12,0.07,-605.00,694.00,3260,20240509,-72.24,891,20250507,1.57,2370,-61.81,20250113,891,1.57,20250507,3155,-71.32,20241104,891,1.57,20250507,0.00,Y,298060,500,143 억,,1036930,N,N,0,N,00,N
20250516,100910,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,908,-19,5,-2.05,11494608,12619,41.96,927,927,905,1205,649,927,910.90,3.61,0,311,969,947,928,906,887,938,897,144,278,500,0,1,1,28730074,261,-1.50,1.31,12,0.04,-605.00,694.00,3260,20240509,-72.15,891,20250507,1.91,2370,-61.69,20250113,891,1.91,20250507,3155,-71.22,20241104,891,1.91,20250507,0.00,Y,298060,500,143 억,,1036930,N,N,0,N,00,N
20250516,090925,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,918,-9,5,-0.97,62723,68,0.23,927,927,918,1205,649,927,922.40,3.61,0,-60,969,947,928,906,887,938,897,144,278,500,0,1,1,28730074,264,-1.52,1.32,12,0.00,-605.00,694.00,3260,20240509,-71.84,891,20250507,3.03,2370,-61.27,20250113,891,3.03,20250507,3155,-70.90,20241104,891,3.03,20250507,0.00,Y,298060,500,143 억,,1036930,N,N,0,N,00,N
20250515,161031,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,927,-6,5,-0.64,27855975,30072,101.86,950,950,909,1212,654,933,926.31,3.67,0,-7794,957,944,937,924,917,941,921,144,279,500,0,1,1,28730074,266,-1.53,1.34,12,0.10,-605.00,694.00,3260,20240509,-71.56,891,20250507,4.04,2370,-60.89,20250113,891,4.04,20250507,3155,-70.62,20241104,891,4.04,20250507,0.00,Y,298060,500,143 억,,1054428,N,N,0,N,00,N
20250515,151043,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,932,-1,5,-0.11,27722487,29928,101.37,950,950,909,1212,654,933,926.31,3.67,0,-7794,957,944,937,924,917,941,921,144,279,500,0,1,1,28730074,268,-1.54,1.34,12,0.10,-605.00,694.00,3260,20240509,-71.41,891,20250507,4.60,2370,-60.68,20250113,891,4.60,20250507,3155,-70.46,20241104,891,4.60,20250507,0.00,Y,298060,500,143 억,,1054428,N,N,0,N,00,N
20250515,141044,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,935,2,2,0.21,27159014,29323,99.32,950,950,909,1212,654,933,926.20,3.67,0,-7685,957,944,937,924,917,941,921,144,279,500,0,1,1,28730074,269,-1.55,1.35,12,0.10,-605.00,694.00,3260,20240509,-71.32,891,20250507,4.94,2370,-60.55,20250113,891,4.94,20250507,3155,-70.36,20241104,891,4.94,20250507,0.00,Y,298060,500,143 억,,1054428,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 160909 51 100.00 KOSDAQ 제약 N N N N N 910 -17 5 -1.83 46793798 51409 170.95 927 927 905 1205 649 927 910.23 3.61 0 -5159 969 947 928 906 887 938 897 144 278 500 0 1 1 28730074 261 -1.50 1.31 12 0.18 -605.00 694.00 3260 20240509 -72.09 891 20250507 2.13 2370 -61.60 20250113 891 2.13 20250507 3155 -71.16 20241104 891 2.13 20250507 0.00 Y 298060 500 143 억 1036930 N N 725 N 00 N
3 20250516 150926 51 100.00 KOSDAQ 제약 N N N N N 915 -12 5 -1.29 42778462 47009 156.32 927 927 905 1205 649 927 910.01 3.61 0 -4472 969 947 928 906 887 938 897 144 278 500 0 1 1 28730074 263 -1.51 1.32 12 0.16 -605.00 694.00 3260 20240509 -71.93 891 20250507 2.69 2370 -61.39 20250113 891 2.69 20250507 3155 -71.00 20241104 891 2.69 20250507 0.00 Y 298060 500 143 억 1036930 N N 0 N 00 N
4 20250516 140920 51 100.00 KOSDAQ 제약 N N N N N 915 -12 5 -1.29 35631291 39164 130.23 927 927 905 1205 649 927 909.80 3.61 0 -4261 969 947 928 906 887 938 897 144 278 500 0 1 1 28730074 263 -1.51 1.32 12 0.14 -605.00 694.00 3260 20240509 -71.93 891 20250507 2.69 2370 -61.39 20250113 891 2.69 20250507 3155 -71.00 20241104 891 2.69 20250507 0.00 Y 298060 500 143 억 1036930 N N 0 N 00 N
5 20250516 130919 51 100.00 KOSDAQ 제약 N N N N N 912 -15 5 -1.62 30049140 33048 109.90 927 927 905 1205 649 927 909.26 3.61 0 -4010 969 947 928 906 887 938 897 144 278 500 0 1 1 28730074 262 -1.51 1.31 12 0.12 -605.00 694.00 3260 20240509 -72.02 891 20250507 2.36 2370 -61.52 20250113 891 2.36 20250507 3155 -71.09 20241104 891 2.36 20250507 0.00 Y 298060 500 143 억 1036930 N N 0 N 00 N
6 20250516 120923 51 100.00 KOSDAQ 제약 N N N N N 908 -19 5 -2.05 21288358 23416 77.87 927 927 905 1205 649 927 909.14 3.61 0 208 969 947 928 906 887 938 897 144 278 500 0 1 1 28730074 261 -1.50 1.31 12 0.08 -605.00 694.00 3260 20240509 -72.15 891 20250507 1.91 2370 -61.69 20250113 891 1.91 20250507 3155 -71.22 20241104 891 1.91 20250507 0.00 Y 298060 500 143 억 1036930 N N 0 N 00 N
7 20250516 110845 51 100.00 KOSDAQ 제약 N N N N N 905 -22 5 -2.37 18567561 20417 67.89 927 927 905 1205 649 927 909.42 3.61 0 1219 969 947 928 906 887 938 897 144 278 500 0 1 1 28730074 260 -1.50 1.30 12 0.07 -605.00 694.00 3260 20240509 -72.24 891 20250507 1.57 2370 -61.81 20250113 891 1.57 20250507 3155 -71.32 20241104 891 1.57 20250507 0.00 Y 298060 500 143 억 1036930 N N 0 N 00 N
8 20250516 100910 51 100.00 KOSDAQ 제약 N N N N N 908 -19 5 -2.05 11494608 12619 41.96 927 927 905 1205 649 927 910.90 3.61 0 311 969 947 928 906 887 938 897 144 278 500 0 1 1 28730074 261 -1.50 1.31 12 0.04 -605.00 694.00 3260 20240509 -72.15 891 20250507 1.91 2370 -61.69 20250113 891 1.91 20250507 3155 -71.22 20241104 891 1.91 20250507 0.00 Y 298060 500 143 억 1036930 N N 0 N 00 N
9 20250516 090925 51 100.00 KOSDAQ 제약 N N N N N 918 -9 5 -0.97 62723 68 0.23 927 927 918 1205 649 927 922.40 3.61 0 -60 969 947 928 906 887 938 897 144 278 500 0 1 1 28730074 264 -1.52 1.32 12 0.00 -605.00 694.00 3260 20240509 -71.84 891 20250507 3.03 2370 -61.27 20250113 891 3.03 20250507 3155 -70.90 20241104 891 3.03 20250507 0.00 Y 298060 500 143 억 1036930 N N 0 N 00 N
10 20250515 161031 51 100.00 KOSDAQ 제약 N N N N N 927 -6 5 -0.64 27855975 30072 101.86 950 950 909 1212 654 933 926.31 3.67 0 -7794 957 944 937 924 917 941 921 144 279 500 0 1 1 28730074 266 -1.53 1.34 12 0.10 -605.00 694.00 3260 20240509 -71.56 891 20250507 4.04 2370 -60.89 20250113 891 4.04 20250507 3155 -70.62 20241104 891 4.04 20250507 0.00 Y 298060 500 143 억 1054428 N N 0 N 00 N
11 20250515 151043 51 100.00 KOSDAQ 제약 N N N N N 932 -1 5 -0.11 27722487 29928 101.37 950 950 909 1212 654 933 926.31 3.67 0 -7794 957 944 937 924 917 941 921 144 279 500 0 1 1 28730074 268 -1.54 1.34 12 0.10 -605.00 694.00 3260 20240509 -71.41 891 20250507 4.60 2370 -60.68 20250113 891 4.60 20250507 3155 -70.46 20241104 891 4.60 20250507 0.00 Y 298060 500 143 억 1054428 N N 0 N 00 N
12 20250515 141044 51 100.00 KOSDAQ 제약 N N N N N 935 2 2 0.21 27159014 29323 99.32 950 950 909 1212 654 933 926.20 3.67 0 -7685 957 944 937 924 917 941 921 144 279 500 0 1 1 28730074 269 -1.55 1.35 12 0.10 -605.00 694.00 3260 20240509 -71.32 891 20250507 4.94 2370 -60.55 20250113 891 4.94 20250507 3155 -70.36 20241104 891 4.94 20250507 0.00 Y 298060 500 143 억 1054428 N N 0 N 00 N