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
314130/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
20250516,160921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2535,-70,5,-2.69,200076460,78030,71.17,2605,2620,2525,3385,1825,2605,2564.10,2.39,0,-33682,2705,2655,2575,2525,2445,2680,2550,155,780,500,1820,5,1,31085515,788,-4.40,1.72,12,0.25,-576.00,1472.00,7335,20240604,-65.44,2170,20250331,16.82,3230,-21.52,20250425,2170,16.82,20250331,14670,-82.72,20240604,2170,16.82,20250331,0.69,Y,314130,500,155 억,,742775,N,N,10320,N,00,N
20250516,150938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2560,-45,5,-1.73,191126085,74500,67.95,2605,2620,2525,3385,1825,2605,2565.45,2.39,0,-33027,2705,2655,2575,2525,2445,2680,2550,155,780,500,1820,5,1,31085515,796,-4.44,1.74,12,0.24,-576.00,1472.00,7335,20240604,-65.10,2170,20250331,17.97,3230,-20.74,20250425,2170,17.97,20250331,14670,-82.55,20240604,2170,17.97,20250331,0.69,Y,314130,500,155 억,,742775,N,N,11664,N,00,N
20250516,140932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2560,-45,5,-1.73,164823605,64202,58.56,2605,2620,2525,3385,1825,2605,2567.27,2.39,0,-25907,2705,2655,2575,2525,2445,2680,2550,155,780,500,1820,5,1,31085515,796,-4.44,1.74,12,0.21,-576.00,1472.00,7335,20240604,-65.10,2170,20250331,17.97,3230,-20.74,20250425,2170,17.97,20250331,14670,-82.55,20240604,2170,17.97,20250331,0.69,Y,314130,500,155 억,,742775,N,N,11664,N,00,N
20250516,130931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2555,-50,5,-1.92,150297025,58524,53.38,2605,2620,2525,3385,1825,2605,2568.13,2.39,0,-24958,2705,2655,2575,2525,2445,2680,2550,155,780,500,1820,5,1,31085515,794,-4.44,1.74,12,0.19,-576.00,1472.00,7335,20240604,-65.17,2170,20250331,17.74,3230,-20.90,20250425,2170,17.74,20250331,14670,-82.58,20240604,2170,17.74,20250331,0.69,Y,314130,500,155 억,,742775,N,N,11664,N,00,N
20250516,120934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2565,-40,5,-1.54,122657140,47686,43.50,2605,2620,2550,3385,1825,2605,2572.18,2.39,0,-24755,2705,2655,2575,2525,2445,2680,2550,155,780,500,1820,5,1,31085515,797,-4.45,1.74,12,0.15,-576.00,1472.00,7335,20240604,-65.03,2170,20250331,18.20,3230,-20.59,20250425,2170,18.20,20250331,14670,-82.52,20240604,2170,18.20,20250331,0.69,Y,314130,500,155 억,,742775,N,N,11664,N,00,N
20250516,110855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2565,-40,5,-1.54,90013630,34938,31.87,2605,2620,2555,3385,1825,2605,2576.38,2.39,0,-16260,2705,2655,2575,2525,2445,2680,2550,155,780,500,1820,5,1,31085515,797,-4.45,1.74,12,0.11,-576.00,1472.00,7335,20240604,-65.03,2170,20250331,18.20,3230,-20.59,20250425,2170,18.20,20250331,14670,-82.52,20240604,2170,18.20,20250331,0.69,Y,314130,500,155 억,,742775,N,N,11664,N,00,N
20250516,100921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2565,-40,5,-1.54,64582700,25003,22.81,2605,2620,2565,3385,1825,2605,2583.00,2.39,0,-14967,2705,2655,2575,2525,2445,2680,2550,155,780,500,1820,5,1,31085515,797,-4.45,1.74,12,0.08,-576.00,1472.00,7335,20240604,-65.03,2170,20250331,18.20,3230,-20.59,20250425,2170,18.20,20250331,14670,-82.52,20240604,2170,18.20,20250331,0.69,Y,314130,500,155 억,,742775,N,N,11664,N,00,N
20250516,090937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2610,5,2,0.19,18282970,7036,6.42,2605,2620,2580,3385,1825,2605,2598.49,2.39,0,-5043,2705,2655,2575,2525,2445,2680,2550,155,780,500,1820,5,1,31085515,811,-4.53,1.77,12,0.02,-576.00,1472.00,7335,20240604,-64.42,2170,20250331,20.28,3230,-19.20,20250425,2170,20.28,20250331,14670,-82.21,20240604,2170,20.28,20250331,0.69,Y,314130,500,155 억,,742775,N,N,11664,N,00,N
20250515,161044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2605,55,2,2.16,281226012,109057,142.81,2555,2625,2495,3315,1785,2550,2578.71,2.36,0,7688,2623,2586,2533,2496,2443,2605,2515,155,765,500,1780,5,1,31085515,810,-4.52,1.77,12,0.35,-576.00,1472.00,7335,20240604,-64.49,2170,20250331,20.05,3230,-19.35,20250425,2170,20.05,20250331,14670,-82.24,20240604,2170,20.05,20250331,0.67,Y,314130,500,155 억,,734215,N,N,11664,N,00,N
20250515,151057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2590,40,2,1.57,272405907,105668,138.37,2555,2625,2495,3315,1785,2550,2577.94,2.36,0,8168,2623,2586,2533,2496,2443,2605,2515,155,765,500,1780,5,1,31085515,805,-4.50,1.76,12,0.34,-576.00,1472.00,7335,20240604,-64.69,2170,20250331,19.35,3230,-19.81,20250425,2170,19.35,20250331,14670,-82.34,20240604,2170,19.35,20250331,0.67,Y,314130,500,155 억,,734215,N,N,9499,N,00,N
20250515,141058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2560,10,2,0.39,264265587,102503,134.23,2555,2625,2495,3315,1785,2550,2578.13,2.36,0,9624,2623,2586,2533,2496,2443,2605,2515,155,765,500,1780,5,1,31085515,796,-4.44,1.74,12,0.33,-576.00,1472.00,7335,20240604,-65.10,2170,20250331,17.97,3230,-20.74,20250425,2170,17.97,20250331,14670,-82.55,20240604,2170,17.97,20250331,0.67,Y,314130,500,155 억,,734215,N,N,9499,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 160921 57 100.00 KOSDAQ 제약 N N N N N 2535 -70 5 -2.69 200076460 78030 71.17 2605 2620 2525 3385 1825 2605 2564.10 2.39 0 -33682 2705 2655 2575 2525 2445 2680 2550 155 780 500 1820 5 1 31085515 788 -4.40 1.72 12 0.25 -576.00 1472.00 7335 20240604 -65.44 2170 20250331 16.82 3230 -21.52 20250425 2170 16.82 20250331 14670 -82.72 20240604 2170 16.82 20250331 0.69 Y 314130 500 155 억 742775 N N 10320 N 00 N
3 20250516 150938 57 100.00 KOSDAQ 제약 N N N N N 2560 -45 5 -1.73 191126085 74500 67.95 2605 2620 2525 3385 1825 2605 2565.45 2.39 0 -33027 2705 2655 2575 2525 2445 2680 2550 155 780 500 1820 5 1 31085515 796 -4.44 1.74 12 0.24 -576.00 1472.00 7335 20240604 -65.10 2170 20250331 17.97 3230 -20.74 20250425 2170 17.97 20250331 14670 -82.55 20240604 2170 17.97 20250331 0.69 Y 314130 500 155 억 742775 N N 11664 N 00 N
4 20250516 140932 57 100.00 KOSDAQ 제약 N N N N N 2560 -45 5 -1.73 164823605 64202 58.56 2605 2620 2525 3385 1825 2605 2567.27 2.39 0 -25907 2705 2655 2575 2525 2445 2680 2550 155 780 500 1820 5 1 31085515 796 -4.44 1.74 12 0.21 -576.00 1472.00 7335 20240604 -65.10 2170 20250331 17.97 3230 -20.74 20250425 2170 17.97 20250331 14670 -82.55 20240604 2170 17.97 20250331 0.69 Y 314130 500 155 억 742775 N N 11664 N 00 N
5 20250516 130931 57 100.00 KOSDAQ 제약 N N N N N 2555 -50 5 -1.92 150297025 58524 53.38 2605 2620 2525 3385 1825 2605 2568.13 2.39 0 -24958 2705 2655 2575 2525 2445 2680 2550 155 780 500 1820 5 1 31085515 794 -4.44 1.74 12 0.19 -576.00 1472.00 7335 20240604 -65.17 2170 20250331 17.74 3230 -20.90 20250425 2170 17.74 20250331 14670 -82.58 20240604 2170 17.74 20250331 0.69 Y 314130 500 155 억 742775 N N 11664 N 00 N
6 20250516 120934 57 100.00 KOSDAQ 제약 N N N N N 2565 -40 5 -1.54 122657140 47686 43.50 2605 2620 2550 3385 1825 2605 2572.18 2.39 0 -24755 2705 2655 2575 2525 2445 2680 2550 155 780 500 1820 5 1 31085515 797 -4.45 1.74 12 0.15 -576.00 1472.00 7335 20240604 -65.03 2170 20250331 18.20 3230 -20.59 20250425 2170 18.20 20250331 14670 -82.52 20240604 2170 18.20 20250331 0.69 Y 314130 500 155 억 742775 N N 11664 N 00 N
7 20250516 110855 57 100.00 KOSDAQ 제약 N N N N N 2565 -40 5 -1.54 90013630 34938 31.87 2605 2620 2555 3385 1825 2605 2576.38 2.39 0 -16260 2705 2655 2575 2525 2445 2680 2550 155 780 500 1820 5 1 31085515 797 -4.45 1.74 12 0.11 -576.00 1472.00 7335 20240604 -65.03 2170 20250331 18.20 3230 -20.59 20250425 2170 18.20 20250331 14670 -82.52 20240604 2170 18.20 20250331 0.69 Y 314130 500 155 억 742775 N N 11664 N 00 N
8 20250516 100921 57 100.00 KOSDAQ 제약 N N N N N 2565 -40 5 -1.54 64582700 25003 22.81 2605 2620 2565 3385 1825 2605 2583.00 2.39 0 -14967 2705 2655 2575 2525 2445 2680 2550 155 780 500 1820 5 1 31085515 797 -4.45 1.74 12 0.08 -576.00 1472.00 7335 20240604 -65.03 2170 20250331 18.20 3230 -20.59 20250425 2170 18.20 20250331 14670 -82.52 20240604 2170 18.20 20250331 0.69 Y 314130 500 155 억 742775 N N 11664 N 00 N
9 20250516 090937 57 100.00 KOSDAQ 제약 N N N N N 2610 5 2 0.19 18282970 7036 6.42 2605 2620 2580 3385 1825 2605 2598.49 2.39 0 -5043 2705 2655 2575 2525 2445 2680 2550 155 780 500 1820 5 1 31085515 811 -4.53 1.77 12 0.02 -576.00 1472.00 7335 20240604 -64.42 2170 20250331 20.28 3230 -19.20 20250425 2170 20.28 20250331 14670 -82.21 20240604 2170 20.28 20250331 0.69 Y 314130 500 155 억 742775 N N 11664 N 00 N
10 20250515 161044 57 100.00 KOSDAQ 제약 N N N N N 2605 55 2 2.16 281226012 109057 142.81 2555 2625 2495 3315 1785 2550 2578.71 2.36 0 7688 2623 2586 2533 2496 2443 2605 2515 155 765 500 1780 5 1 31085515 810 -4.52 1.77 12 0.35 -576.00 1472.00 7335 20240604 -64.49 2170 20250331 20.05 3230 -19.35 20250425 2170 20.05 20250331 14670 -82.24 20240604 2170 20.05 20250331 0.67 Y 314130 500 155 억 734215 N N 11664 N 00 N
11 20250515 151057 57 100.00 KOSDAQ 제약 N N N N N 2590 40 2 1.57 272405907 105668 138.37 2555 2625 2495 3315 1785 2550 2577.94 2.36 0 8168 2623 2586 2533 2496 2443 2605 2515 155 765 500 1780 5 1 31085515 805 -4.50 1.76 12 0.34 -576.00 1472.00 7335 20240604 -64.69 2170 20250331 19.35 3230 -19.81 20250425 2170 19.35 20250331 14670 -82.34 20240604 2170 19.35 20250331 0.67 Y 314130 500 155 억 734215 N N 9499 N 00 N
12 20250515 141058 57 100.00 KOSDAQ 제약 N N N N N 2560 10 2 0.39 264265587 102503 134.23 2555 2625 2495 3315 1785 2550 2578.13 2.36 0 9624 2623 2586 2533 2496 2443 2605 2515 155 765 500 1780 5 1 31085515 796 -4.44 1.74 12 0.33 -576.00 1472.00 7335 20240604 -65.10 2170 20250331 17.97 3230 -20.74 20250425 2170 17.97 20250331 14670 -82.55 20240604 2170 17.97 20250331 0.67 Y 314130 500 155 억 734215 N N 9499 N 00 N