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
304360/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
20250516,160914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20400,-1050,5,-4.90,2058334580,100648,94.61,21350,21450,19990,27850,15050,21450,20450.57,0.81,0,-24403,22450,21950,21150,20650,19850,22200,20900,59,6400,500,15010,50,1,11859796,2419,-35.05,20.20,12,0.85,-582.00,1010.00,51600,20240625,-60.47,16130,20241209,26.47,29350,-30.49,20250324,17100,19.30,20250102,51600,-60.47,20240625,16130,26.47,20241209,0.00,Y,304360,500,59 억,,96589,N,N,3181,N,00,N
20250516,150931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20300,-1150,5,-5.36,1983789830,96970,91.15,21350,21450,19990,27850,15050,21450,20457.44,0.81,0,-23801,22450,21950,21150,20650,19850,22200,20900,59,6400,500,15010,50,1,11859796,2408,-34.88,20.10,12,0.82,-582.00,1010.00,51600,20240625,-60.66,16130,20241209,25.85,29350,-30.83,20250324,17100,18.71,20250102,51600,-60.66,20240625,16130,25.85,20241209,0.00,Y,304360,500,59 억,,96589,N,N,3904,N,00,N
20250516,140926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20350,-1100,5,-5.13,1733788780,84654,79.57,21350,21450,19990,27850,15050,21450,20480.52,0.81,0,-21796,22450,21950,21150,20650,19850,22200,20900,59,6400,500,15010,50,1,11859796,2413,-34.97,20.15,12,0.71,-582.00,1010.00,51600,20240625,-60.56,16130,20241209,26.16,29350,-30.66,20250324,17100,19.01,20250102,51600,-60.56,20240625,16130,26.16,20241209,0.00,Y,304360,500,59 억,,96589,N,N,3904,N,00,N
20250516,130924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20450,-1000,5,-4.66,1530323530,74683,70.20,21350,21450,19990,27850,15050,21450,20490.51,0.81,0,-19464,22450,21950,21150,20650,19850,22200,20900,59,6400,500,15010,50,1,11859796,2425,-35.14,20.25,12,0.63,-582.00,1010.00,51600,20240625,-60.37,16130,20241209,26.78,29350,-30.32,20250324,17100,19.59,20250102,51600,-60.37,20240625,16130,26.78,20241209,0.00,Y,304360,500,59 억,,96589,N,N,3904,N,00,N
20250516,120928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20100,-1350,5,-6.29,1329511710,64760,60.87,21350,21450,19990,27850,15050,21450,20529.37,0.81,0,-15837,22450,21950,21150,20650,19850,22200,20900,59,6400,500,15010,50,1,11859796,2384,-34.54,19.90,12,0.55,-582.00,1010.00,51600,20240625,-61.05,16130,20241209,24.61,29350,-31.52,20250324,17100,17.54,20250102,51600,-61.05,20240625,16130,24.61,20241209,0.00,Y,304360,500,59 억,,96589,N,N,3904,N,00,N
20250516,110849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20450,-1000,5,-4.66,814897100,39356,36.99,21350,21450,20400,27850,15050,21450,20705.19,0.81,0,-13365,22450,21950,21150,20650,19850,22200,20900,59,6400,500,15010,50,1,11859796,2425,-35.14,20.25,12,0.33,-582.00,1010.00,51600,20240625,-60.37,16130,20241209,26.78,29350,-30.32,20250324,17100,19.59,20250102,51600,-60.37,20240625,16130,26.78,20241209,0.00,Y,304360,500,59 억,,96589,N,N,3904,N,00,N
20250516,100915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20550,-900,5,-4.20,518810925,24924,23.43,21350,21450,20400,27850,15050,21450,20814.90,0.81,0,-5700,22450,21950,21150,20650,19850,22200,20900,59,6400,500,15010,50,1,11859796,2437,-35.31,20.35,12,0.21,-582.00,1010.00,51600,20240625,-60.17,16130,20241209,27.40,29350,-29.98,20250324,17100,20.18,20250102,51600,-60.17,20240625,16130,27.40,20241209,0.00,Y,304360,500,59 억,,96589,N,N,3904,N,00,N
20250516,090931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20800,-650,5,-3.03,157858450,7506,7.06,21350,21450,20800,27850,15050,21450,21029.17,0.81,0,398,22450,21950,21150,20650,19850,22200,20900,59,6400,500,15010,50,1,11859796,2467,-35.74,20.59,12,0.06,-582.00,1010.00,51600,20240625,-59.69,16130,20241209,28.95,29350,-29.13,20250324,17100,21.64,20250102,51600,-59.69,20240625,16130,28.95,20241209,0.00,Y,304360,500,59 억,,96589,N,N,3904,N,00,N
20250515,161037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21450,700,2,3.37,2252442700,106029,89.31,20750,21650,20350,26950,14550,20750,21243.64,0.79,0,1798,21916,21332,20516,19932,19116,21625,20225,59,6200,500,14520,50,1,11859796,2544,-36.86,21.24,12,0.89,-582.00,1010.00,51600,20240625,-58.43,16130,20241209,32.98,29350,-26.92,20250324,17100,25.44,20250102,51600,-58.43,20240625,16130,32.98,20241209,0.00,Y,304360,500,59 억,,93329,N,N,3904,N,00,N
20250515,151050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21450,700,2,3.37,2165846100,101991,85.91,20750,21650,20350,26950,14550,20750,21235.66,0.79,0,2809,21916,21332,20516,19932,19116,21625,20225,59,6200,500,14520,50,1,11859796,2544,-36.86,21.24,12,0.86,-582.00,1010.00,51600,20240625,-58.43,16130,20241209,32.98,29350,-26.92,20250324,17100,25.44,20250102,51600,-58.43,20240625,16130,32.98,20241209,0.00,Y,304360,500,59 억,,93329,N,N,5386,N,00,N
20250515,141050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21250,500,2,2.41,1973624825,92934,78.28,20750,21650,20350,26950,14550,20750,21236.84,0.79,0,437,21916,21332,20516,19932,19116,21625,20225,59,6200,500,14520,50,1,11859796,2520,-36.51,21.04,12,0.78,-582.00,1010.00,51600,20240625,-58.82,16130,20241209,31.74,29350,-27.60,20250324,17100,24.27,20250102,51600,-58.82,20240625,16130,31.74,20241209,0.00,Y,304360,500,59 억,,93329,N,N,5386,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 160914 57 100.00 KOSDAQ 제약 N N N N N 20400 -1050 5 -4.90 2058334580 100648 94.61 21350 21450 19990 27850 15050 21450 20450.57 0.81 0 -24403 22450 21950 21150 20650 19850 22200 20900 59 6400 500 15010 50 1 11859796 2419 -35.05 20.20 12 0.85 -582.00 1010.00 51600 20240625 -60.47 16130 20241209 26.47 29350 -30.49 20250324 17100 19.30 20250102 51600 -60.47 20240625 16130 26.47 20241209 0.00 Y 304360 500 59 억 96589 N N 3181 N 00 N
3 20250516 150931 57 100.00 KOSDAQ 제약 N N N N N 20300 -1150 5 -5.36 1983789830 96970 91.15 21350 21450 19990 27850 15050 21450 20457.44 0.81 0 -23801 22450 21950 21150 20650 19850 22200 20900 59 6400 500 15010 50 1 11859796 2408 -34.88 20.10 12 0.82 -582.00 1010.00 51600 20240625 -60.66 16130 20241209 25.85 29350 -30.83 20250324 17100 18.71 20250102 51600 -60.66 20240625 16130 25.85 20241209 0.00 Y 304360 500 59 억 96589 N N 3904 N 00 N
4 20250516 140926 57 100.00 KOSDAQ 제약 N N N N N 20350 -1100 5 -5.13 1733788780 84654 79.57 21350 21450 19990 27850 15050 21450 20480.52 0.81 0 -21796 22450 21950 21150 20650 19850 22200 20900 59 6400 500 15010 50 1 11859796 2413 -34.97 20.15 12 0.71 -582.00 1010.00 51600 20240625 -60.56 16130 20241209 26.16 29350 -30.66 20250324 17100 19.01 20250102 51600 -60.56 20240625 16130 26.16 20241209 0.00 Y 304360 500 59 억 96589 N N 3904 N 00 N
5 20250516 130924 57 100.00 KOSDAQ 제약 N N N N N 20450 -1000 5 -4.66 1530323530 74683 70.20 21350 21450 19990 27850 15050 21450 20490.51 0.81 0 -19464 22450 21950 21150 20650 19850 22200 20900 59 6400 500 15010 50 1 11859796 2425 -35.14 20.25 12 0.63 -582.00 1010.00 51600 20240625 -60.37 16130 20241209 26.78 29350 -30.32 20250324 17100 19.59 20250102 51600 -60.37 20240625 16130 26.78 20241209 0.00 Y 304360 500 59 억 96589 N N 3904 N 00 N
6 20250516 120928 57 100.00 KOSDAQ 제약 N N N N N 20100 -1350 5 -6.29 1329511710 64760 60.87 21350 21450 19990 27850 15050 21450 20529.37 0.81 0 -15837 22450 21950 21150 20650 19850 22200 20900 59 6400 500 15010 50 1 11859796 2384 -34.54 19.90 12 0.55 -582.00 1010.00 51600 20240625 -61.05 16130 20241209 24.61 29350 -31.52 20250324 17100 17.54 20250102 51600 -61.05 20240625 16130 24.61 20241209 0.00 Y 304360 500 59 억 96589 N N 3904 N 00 N
7 20250516 110849 57 100.00 KOSDAQ 제약 N N N N N 20450 -1000 5 -4.66 814897100 39356 36.99 21350 21450 20400 27850 15050 21450 20705.19 0.81 0 -13365 22450 21950 21150 20650 19850 22200 20900 59 6400 500 15010 50 1 11859796 2425 -35.14 20.25 12 0.33 -582.00 1010.00 51600 20240625 -60.37 16130 20241209 26.78 29350 -30.32 20250324 17100 19.59 20250102 51600 -60.37 20240625 16130 26.78 20241209 0.00 Y 304360 500 59 억 96589 N N 3904 N 00 N
8 20250516 100915 57 100.00 KOSDAQ 제약 N N N N N 20550 -900 5 -4.20 518810925 24924 23.43 21350 21450 20400 27850 15050 21450 20814.90 0.81 0 -5700 22450 21950 21150 20650 19850 22200 20900 59 6400 500 15010 50 1 11859796 2437 -35.31 20.35 12 0.21 -582.00 1010.00 51600 20240625 -60.17 16130 20241209 27.40 29350 -29.98 20250324 17100 20.18 20250102 51600 -60.17 20240625 16130 27.40 20241209 0.00 Y 304360 500 59 억 96589 N N 3904 N 00 N
9 20250516 090931 57 100.00 KOSDAQ 제약 N N N N N 20800 -650 5 -3.03 157858450 7506 7.06 21350 21450 20800 27850 15050 21450 21029.17 0.81 0 398 22450 21950 21150 20650 19850 22200 20900 59 6400 500 15010 50 1 11859796 2467 -35.74 20.59 12 0.06 -582.00 1010.00 51600 20240625 -59.69 16130 20241209 28.95 29350 -29.13 20250324 17100 21.64 20250102 51600 -59.69 20240625 16130 28.95 20241209 0.00 Y 304360 500 59 억 96589 N N 3904 N 00 N
10 20250515 161037 57 100.00 KOSDAQ 제약 N N N N N 21450 700 2 3.37 2252442700 106029 89.31 20750 21650 20350 26950 14550 20750 21243.64 0.79 0 1798 21916 21332 20516 19932 19116 21625 20225 59 6200 500 14520 50 1 11859796 2544 -36.86 21.24 12 0.89 -582.00 1010.00 51600 20240625 -58.43 16130 20241209 32.98 29350 -26.92 20250324 17100 25.44 20250102 51600 -58.43 20240625 16130 32.98 20241209 0.00 Y 304360 500 59 억 93329 N N 3904 N 00 N
11 20250515 151050 57 100.00 KOSDAQ 제약 N N N N N 21450 700 2 3.37 2165846100 101991 85.91 20750 21650 20350 26950 14550 20750 21235.66 0.79 0 2809 21916 21332 20516 19932 19116 21625 20225 59 6200 500 14520 50 1 11859796 2544 -36.86 21.24 12 0.86 -582.00 1010.00 51600 20240625 -58.43 16130 20241209 32.98 29350 -26.92 20250324 17100 25.44 20250102 51600 -58.43 20240625 16130 32.98 20241209 0.00 Y 304360 500 59 억 93329 N N 5386 N 00 N
12 20250515 141050 57 100.00 KOSDAQ 제약 N N N N N 21250 500 2 2.41 1973624825 92934 78.28 20750 21650 20350 26950 14550 20750 21236.84 0.79 0 437 21916 21332 20516 19932 19116 21625 20225 59 6200 500 14520 50 1 11859796 2520 -36.51 21.04 12 0.78 -582.00 1010.00 51600 20240625 -58.82 16130 20241209 31.74 29350 -27.60 20250324 17100 24.27 20250102 51600 -58.82 20240625 16130 31.74 20241209 0.00 Y 304360 500 59 억 93329 N N 5386 N 00 N