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
308430/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
20250516,160918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17600,650,2,3.83,3417853825,195643,65.10,16990,17750,16570,22000,11870,16950,17469.85,3.70,0,-52285,18230,17590,16710,16070,15190,17910,16390,64,5050,500,11860,10,1,12801009,2253,-27.29,7.62,12,1.53,-645.00,2310.00,29450,20241018,-40.24,9930,20241118,77.24,22450,-21.60,20250319,11730,50.04,20250102,29450,-40.24,20241018,9930,77.24,20241118,2.26,Y,308430,500,64 억,,474069,N,N,55,N,00,N
20250516,150935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17530,580,2,3.42,3171131905,181616,60.43,16990,17750,16570,22000,11870,16950,17460.64,3.70,0,-48593,18230,17590,16710,16070,15190,17910,16390,64,5050,500,11860,10,1,12801009,2244,-27.18,7.59,12,1.42,-645.00,2310.00,29450,20241018,-40.48,9930,20241118,76.54,22450,-21.92,20250319,11730,49.45,20250102,29450,-40.48,20241018,9930,76.54,20241118,2.26,Y,308430,500,64 억,,474069,N,N,454,N,00,N
20250516,140929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17620,670,2,3.95,2828308135,162090,53.93,16990,17750,16570,22000,11870,16950,17449.00,3.70,0,-40183,18230,17590,16710,16070,15190,17910,16390,64,5050,500,11860,10,1,12801009,2256,-27.32,7.63,12,1.27,-645.00,2310.00,29450,20241018,-40.17,9930,20241118,77.44,22450,-21.51,20250319,11730,50.21,20250102,29450,-40.17,20241018,9930,77.44,20241118,2.26,Y,308430,500,64 억,,474069,N,N,454,N,00,N
20250516,130928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17610,660,2,3.89,2580431695,148007,49.25,16990,17750,16570,22000,11870,16950,17434.52,3.70,0,-36862,18230,17590,16710,16070,15190,17910,16390,64,5050,500,11860,10,1,12801009,2254,-27.30,7.62,12,1.16,-645.00,2310.00,29450,20241018,-40.20,9930,20241118,77.34,22450,-21.56,20250319,11730,50.13,20250102,29450,-40.20,20241018,9930,77.34,20241118,2.26,Y,308430,500,64 억,,474069,N,N,454,N,00,N
20250516,120931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17440,490,2,2.89,2360213260,135449,45.07,16990,17750,16570,22000,11870,16950,17425.11,3.70,0,-32557,18230,17590,16710,16070,15190,17910,16390,64,5050,500,11860,10,1,12801009,2232,-27.04,7.55,12,1.06,-645.00,2310.00,29450,20241018,-40.78,9930,20241118,75.63,22450,-22.32,20250319,11730,48.68,20250102,29450,-40.78,20241018,9930,75.63,20241118,2.26,Y,308430,500,64 억,,474069,N,N,454,N,00,N
20250516,110853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17590,640,2,3.78,2041680420,117217,39.00,16990,17750,16570,22000,11870,16950,17417.95,3.70,0,-25253,18230,17590,16710,16070,15190,17910,16390,64,5050,500,11860,10,1,12801009,2252,-27.27,7.61,12,0.92,-645.00,2310.00,29450,20241018,-40.27,9930,20241118,77.14,22450,-21.65,20250319,11730,49.96,20250102,29450,-40.27,20241018,9930,77.14,20241118,2.26,Y,308430,500,64 억,,474069,N,N,454,N,00,N
20250516,100918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17690,740,2,4.37,1640405520,94405,31.41,16990,17750,16570,22000,11870,16950,17376.26,3.70,0,-19121,18230,17590,16710,16070,15190,17910,16390,64,5050,500,11860,10,1,12801009,2264,-27.43,7.66,12,0.74,-645.00,2310.00,29450,20241018,-39.93,9930,20241118,78.15,22450,-21.20,20250319,11730,50.81,20250102,29450,-39.93,20241018,9930,78.15,20241118,2.26,Y,308430,500,64 억,,474069,N,N,454,N,00,N
20250516,090934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16680,-270,5,-1.59,220872180,13216,4.40,16990,16990,16570,22000,11870,16950,16712.48,3.70,0,-440,18230,17590,16710,16070,15190,17910,16390,64,5050,500,11860,10,1,12801009,2135,-25.86,7.22,12,0.10,-645.00,2310.00,29450,20241018,-43.36,9930,20241118,67.98,22450,-25.70,20250319,11730,42.20,20250102,29450,-43.36,20241018,9930,67.98,20241118,2.26,Y,308430,500,64 억,,474069,N,N,454,N,00,N
20250515,161041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16950,1350,2,8.65,5046789770,300549,415.79,16000,17350,15830,20250,10920,15600,16791.89,3.27,0,52287,16073,15836,15393,15156,14713,15955,15275,64,4650,500,10920,10,1,12801009,2170,-26.28,7.34,12,2.35,-645.00,2310.00,29450,20241018,-42.44,9930,20241118,70.69,22450,-24.50,20250319,11730,44.50,20250102,29450,-42.44,20241018,9930,70.69,20241118,2.44,Y,308430,500,64 억,,418461,N,N,454,N,00,N
20250515,151054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17000,1400,2,8.97,4995637120,297531,411.62,16000,17350,15830,20250,10920,15600,16790.31,3.27,0,51636,16073,15836,15393,15156,14713,15955,15275,64,4650,500,10920,10,1,12801009,2176,-26.36,7.36,12,2.32,-645.00,2310.00,29450,20241018,-42.28,9930,20241118,71.20,22450,-24.28,20250319,11730,44.93,20250102,29450,-42.28,20241018,9930,71.20,20241118,2.44,Y,308430,500,64 억,,418461,N,N,49,N,00,N
20250515,141054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16990,1390,2,8.91,4753520020,283237,391.84,16000,17350,15830,20250,10920,15600,16782.84,3.27,0,50518,16073,15836,15393,15156,14713,15955,15275,64,4650,500,10920,10,1,12801009,2175,-26.34,7.35,12,2.21,-645.00,2310.00,29450,20241018,-42.31,9930,20241118,71.10,22450,-24.32,20250319,11730,44.84,20250102,29450,-42.31,20241018,9930,71.10,20241118,2.44,Y,308430,500,64 억,,418461,N,N,49,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 160918 57 100.00 KOSDAQ 제약 N N N N N 17600 650 2 3.83 3417853825 195643 65.10 16990 17750 16570 22000 11870 16950 17469.85 3.70 0 -52285 18230 17590 16710 16070 15190 17910 16390 64 5050 500 11860 10 1 12801009 2253 -27.29 7.62 12 1.53 -645.00 2310.00 29450 20241018 -40.24 9930 20241118 77.24 22450 -21.60 20250319 11730 50.04 20250102 29450 -40.24 20241018 9930 77.24 20241118 2.26 Y 308430 500 64 억 474069 N N 55 N 00 N
3 20250516 150935 57 100.00 KOSDAQ 제약 N N N N N 17530 580 2 3.42 3171131905 181616 60.43 16990 17750 16570 22000 11870 16950 17460.64 3.70 0 -48593 18230 17590 16710 16070 15190 17910 16390 64 5050 500 11860 10 1 12801009 2244 -27.18 7.59 12 1.42 -645.00 2310.00 29450 20241018 -40.48 9930 20241118 76.54 22450 -21.92 20250319 11730 49.45 20250102 29450 -40.48 20241018 9930 76.54 20241118 2.26 Y 308430 500 64 억 474069 N N 454 N 00 N
4 20250516 140929 57 100.00 KOSDAQ 제약 N N N N N 17620 670 2 3.95 2828308135 162090 53.93 16990 17750 16570 22000 11870 16950 17449.00 3.70 0 -40183 18230 17590 16710 16070 15190 17910 16390 64 5050 500 11860 10 1 12801009 2256 -27.32 7.63 12 1.27 -645.00 2310.00 29450 20241018 -40.17 9930 20241118 77.44 22450 -21.51 20250319 11730 50.21 20250102 29450 -40.17 20241018 9930 77.44 20241118 2.26 Y 308430 500 64 억 474069 N N 454 N 00 N
5 20250516 130928 57 100.00 KOSDAQ 제약 N N N N N 17610 660 2 3.89 2580431695 148007 49.25 16990 17750 16570 22000 11870 16950 17434.52 3.70 0 -36862 18230 17590 16710 16070 15190 17910 16390 64 5050 500 11860 10 1 12801009 2254 -27.30 7.62 12 1.16 -645.00 2310.00 29450 20241018 -40.20 9930 20241118 77.34 22450 -21.56 20250319 11730 50.13 20250102 29450 -40.20 20241018 9930 77.34 20241118 2.26 Y 308430 500 64 억 474069 N N 454 N 00 N
6 20250516 120931 57 100.00 KOSDAQ 제약 N N N N N 17440 490 2 2.89 2360213260 135449 45.07 16990 17750 16570 22000 11870 16950 17425.11 3.70 0 -32557 18230 17590 16710 16070 15190 17910 16390 64 5050 500 11860 10 1 12801009 2232 -27.04 7.55 12 1.06 -645.00 2310.00 29450 20241018 -40.78 9930 20241118 75.63 22450 -22.32 20250319 11730 48.68 20250102 29450 -40.78 20241018 9930 75.63 20241118 2.26 Y 308430 500 64 억 474069 N N 454 N 00 N
7 20250516 110853 57 100.00 KOSDAQ 제약 N N N N N 17590 640 2 3.78 2041680420 117217 39.00 16990 17750 16570 22000 11870 16950 17417.95 3.70 0 -25253 18230 17590 16710 16070 15190 17910 16390 64 5050 500 11860 10 1 12801009 2252 -27.27 7.61 12 0.92 -645.00 2310.00 29450 20241018 -40.27 9930 20241118 77.14 22450 -21.65 20250319 11730 49.96 20250102 29450 -40.27 20241018 9930 77.14 20241118 2.26 Y 308430 500 64 억 474069 N N 454 N 00 N
8 20250516 100918 57 100.00 KOSDAQ 제약 N N N N N 17690 740 2 4.37 1640405520 94405 31.41 16990 17750 16570 22000 11870 16950 17376.26 3.70 0 -19121 18230 17590 16710 16070 15190 17910 16390 64 5050 500 11860 10 1 12801009 2264 -27.43 7.66 12 0.74 -645.00 2310.00 29450 20241018 -39.93 9930 20241118 78.15 22450 -21.20 20250319 11730 50.81 20250102 29450 -39.93 20241018 9930 78.15 20241118 2.26 Y 308430 500 64 억 474069 N N 454 N 00 N
9 20250516 090934 57 100.00 KOSDAQ 제약 N N N N N 16680 -270 5 -1.59 220872180 13216 4.40 16990 16990 16570 22000 11870 16950 16712.48 3.70 0 -440 18230 17590 16710 16070 15190 17910 16390 64 5050 500 11860 10 1 12801009 2135 -25.86 7.22 12 0.10 -645.00 2310.00 29450 20241018 -43.36 9930 20241118 67.98 22450 -25.70 20250319 11730 42.20 20250102 29450 -43.36 20241018 9930 67.98 20241118 2.26 Y 308430 500 64 억 474069 N N 454 N 00 N
10 20250515 161041 57 100.00 KOSDAQ 제약 N N N N N 16950 1350 2 8.65 5046789770 300549 415.79 16000 17350 15830 20250 10920 15600 16791.89 3.27 0 52287 16073 15836 15393 15156 14713 15955 15275 64 4650 500 10920 10 1 12801009 2170 -26.28 7.34 12 2.35 -645.00 2310.00 29450 20241018 -42.44 9930 20241118 70.69 22450 -24.50 20250319 11730 44.50 20250102 29450 -42.44 20241018 9930 70.69 20241118 2.44 Y 308430 500 64 억 418461 N N 454 N 00 N
11 20250515 151054 57 100.00 KOSDAQ 제약 N N N N N 17000 1400 2 8.97 4995637120 297531 411.62 16000 17350 15830 20250 10920 15600 16790.31 3.27 0 51636 16073 15836 15393 15156 14713 15955 15275 64 4650 500 10920 10 1 12801009 2176 -26.36 7.36 12 2.32 -645.00 2310.00 29450 20241018 -42.28 9930 20241118 71.20 22450 -24.28 20250319 11730 44.93 20250102 29450 -42.28 20241018 9930 71.20 20241118 2.44 Y 308430 500 64 억 418461 N N 49 N 00 N
12 20250515 141054 57 100.00 KOSDAQ 제약 N N N N N 16990 1390 2 8.91 4753520020 283237 391.84 16000 17350 15830 20250 10920 15600 16782.84 3.27 0 50518 16073 15836 15393 15156 14713 15955 15275 64 4650 500 10920 10 1 12801009 2175 -26.34 7.35 12 2.21 -645.00 2310.00 29450 20241018 -42.31 9930 20241118 71.10 22450 -24.32 20250319 11730 44.84 20250102 29450 -42.31 20241018 9930 71.10 20241118 2.44 Y 308430 500 64 억 418461 N N 49 N 00 N