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
330350/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
20250516,160931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,-70,5,-1.08,85232090,13290,80.15,6450,6460,6380,8420,4540,6480,6413.25,0.81,0,-2554,6640,6560,6440,6360,6240,6580,6380,26,1940,200,4530,10,1,13202139,846,17.71,0.91,12,0.10,362.00,7056.00,9280,20240808,-30.93,5610,20241209,14.26,7280,-11.95,20250108,5720,12.06,20250404,9280,-30.93,20240808,5610,14.26,20241209,1.96,Y,330350,200,26 억,,107279,N,N,752,N,00,N
20250516,150949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6440,-40,5,-0.62,79660840,12420,74.90,6450,6460,6380,8420,4540,6480,6413.92,0.81,0,-2214,6640,6560,6440,6360,6240,6580,6380,26,1940,200,4530,10,1,13202139,850,17.79,0.91,12,0.09,362.00,7056.00,9280,20240808,-30.60,5610,20241209,14.80,7280,-11.54,20250108,5720,12.59,20250404,9280,-30.60,20240808,5610,14.80,20241209,1.96,Y,330350,200,26 억,,107279,N,N,500,N,00,N
20250516,140943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,-60,5,-0.93,61571180,9605,57.92,6450,6460,6380,8420,4540,6480,6410.33,0.81,0,-1932,6640,6560,6440,6360,6240,6580,6380,26,1940,200,4530,10,1,13202139,848,17.73,0.91,12,0.07,362.00,7056.00,9280,20240808,-30.82,5610,20241209,14.44,7280,-11.81,20250108,5720,12.24,20250404,9280,-30.82,20240808,5610,14.44,20241209,1.96,Y,330350,200,26 억,,107279,N,N,500,N,00,N
20250516,130941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,-70,5,-1.08,26935160,4195,25.30,6450,6460,6380,8420,4540,6480,6420.78,0.81,0,-1185,6640,6560,6440,6360,6240,6580,6380,26,1940,200,4530,10,1,13202139,846,17.71,0.91,12,0.03,362.00,7056.00,9280,20240808,-30.93,5610,20241209,14.26,7280,-11.95,20250108,5720,12.06,20250404,9280,-30.93,20240808,5610,14.26,20241209,1.96,Y,330350,200,26 억,,107279,N,N,500,N,00,N
20250516,120944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,-60,5,-0.93,21108550,3284,19.80,6450,6460,6400,8420,4540,6480,6427.69,0.81,0,-1273,6640,6560,6440,6360,6240,6580,6380,26,1940,200,4530,10,1,13202139,848,17.73,0.91,12,0.02,362.00,7056.00,9280,20240808,-30.82,5610,20241209,14.44,7280,-11.81,20250108,5720,12.24,20250404,9280,-30.82,20240808,5610,14.44,20241209,1.96,Y,330350,200,26 억,,107279,N,N,500,N,00,N
20250516,110905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,-60,5,-0.93,16161010,2512,15.15,6450,6460,6410,8420,4540,6480,6433.52,0.81,0,-1203,6640,6560,6440,6360,6240,6580,6380,26,1940,200,4530,10,1,13202139,848,17.73,0.91,12,0.02,362.00,7056.00,9280,20240808,-30.82,5610,20241209,14.44,7280,-11.81,20250108,5720,12.24,20250404,9280,-30.82,20240808,5610,14.44,20241209,1.96,Y,330350,200,26 억,,107279,N,N,500,N,00,N
20250516,100931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,-50,5,-0.77,13052700,2028,12.23,6450,6460,6410,8420,4540,6480,6436.24,0.81,0,-773,6640,6560,6440,6360,6240,6580,6380,26,1940,200,4530,10,1,13202139,849,17.76,0.91,12,0.02,362.00,7056.00,9280,20240808,-30.71,5610,20241209,14.62,7280,-11.68,20250108,5720,12.41,20250404,9280,-30.71,20240808,5610,14.62,20241209,1.96,Y,330350,200,26 억,,107279,N,N,500,N,00,N
20250516,090947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6440,-40,5,-0.62,238640,37,0.22,6450,6450,6440,8420,4540,6480,6449.73,0.81,0,-12,6640,6560,6440,6360,6240,6580,6380,26,1940,200,4530,10,1,13202139,850,17.79,0.91,12,0.00,362.00,7056.00,9280,20240808,-30.60,5610,20241209,14.80,7280,-11.54,20250108,5720,12.59,20250404,9280,-30.60,20240808,5610,14.80,20241209,1.96,Y,330350,200,26 억,,107279,N,N,500,N,00,N
20250515,161056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,0,3,0.00,106445730,16582,148.86,6480,6520,6320,8420,4540,6480,6419.35,0.78,0,3783,6626,6552,6456,6382,6286,6590,6420,26,1940,200,4530,10,1,13202139,855,17.90,0.92,12,0.13,362.00,7056.00,9280,20240808,-30.17,5610,20241209,15.51,7280,-10.99,20250108,5720,13.29,20250404,9280,-30.17,20240808,5610,15.51,20241209,2.03,Y,330350,200,26 억,,103497,N,N,500,N,00,N
20250515,151110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,10,2,0.15,105791750,16481,147.96,6480,6520,6320,8420,4540,6480,6419.01,0.78,0,3824,6626,6552,6456,6382,6286,6590,6420,26,1940,200,4530,10,1,13202139,857,17.93,0.92,12,0.12,362.00,7056.00,9280,20240808,-30.06,5610,20241209,15.69,7280,-10.85,20250108,5720,13.46,20250404,9280,-30.06,20240808,5610,15.69,20241209,2.03,Y,330350,200,26 억,,103497,N,N,883,N,00,N
20250515,141110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,-70,5,-1.08,94979690,14807,132.93,6480,6520,6320,8420,4540,6480,6414.51,0.78,0,2632,6626,6552,6456,6382,6286,6590,6420,26,1940,200,4530,10,1,13202139,846,17.71,0.91,12,0.11,362.00,7056.00,9280,20240808,-30.93,5610,20241209,14.26,7280,-11.95,20250108,5720,12.06,20250404,9280,-30.93,20240808,5610,14.26,20241209,2.03,Y,330350,200,26 억,,103497,N,N,883,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 160931 57 100.00 KOSDAQ 제약 N N N N N 6410 -70 5 -1.08 85232090 13290 80.15 6450 6460 6380 8420 4540 6480 6413.25 0.81 0 -2554 6640 6560 6440 6360 6240 6580 6380 26 1940 200 4530 10 1 13202139 846 17.71 0.91 12 0.10 362.00 7056.00 9280 20240808 -30.93 5610 20241209 14.26 7280 -11.95 20250108 5720 12.06 20250404 9280 -30.93 20240808 5610 14.26 20241209 1.96 Y 330350 200 26 억 107279 N N 752 N 00 N
3 20250516 150949 57 100.00 KOSDAQ 제약 N N N N N 6440 -40 5 -0.62 79660840 12420 74.90 6450 6460 6380 8420 4540 6480 6413.92 0.81 0 -2214 6640 6560 6440 6360 6240 6580 6380 26 1940 200 4530 10 1 13202139 850 17.79 0.91 12 0.09 362.00 7056.00 9280 20240808 -30.60 5610 20241209 14.80 7280 -11.54 20250108 5720 12.59 20250404 9280 -30.60 20240808 5610 14.80 20241209 1.96 Y 330350 200 26 억 107279 N N 500 N 00 N
4 20250516 140943 57 100.00 KOSDAQ 제약 N N N N N 6420 -60 5 -0.93 61571180 9605 57.92 6450 6460 6380 8420 4540 6480 6410.33 0.81 0 -1932 6640 6560 6440 6360 6240 6580 6380 26 1940 200 4530 10 1 13202139 848 17.73 0.91 12 0.07 362.00 7056.00 9280 20240808 -30.82 5610 20241209 14.44 7280 -11.81 20250108 5720 12.24 20250404 9280 -30.82 20240808 5610 14.44 20241209 1.96 Y 330350 200 26 억 107279 N N 500 N 00 N
5 20250516 130941 57 100.00 KOSDAQ 제약 N N N N N 6410 -70 5 -1.08 26935160 4195 25.30 6450 6460 6380 8420 4540 6480 6420.78 0.81 0 -1185 6640 6560 6440 6360 6240 6580 6380 26 1940 200 4530 10 1 13202139 846 17.71 0.91 12 0.03 362.00 7056.00 9280 20240808 -30.93 5610 20241209 14.26 7280 -11.95 20250108 5720 12.06 20250404 9280 -30.93 20240808 5610 14.26 20241209 1.96 Y 330350 200 26 억 107279 N N 500 N 00 N
6 20250516 120944 57 100.00 KOSDAQ 제약 N N N N N 6420 -60 5 -0.93 21108550 3284 19.80 6450 6460 6400 8420 4540 6480 6427.69 0.81 0 -1273 6640 6560 6440 6360 6240 6580 6380 26 1940 200 4530 10 1 13202139 848 17.73 0.91 12 0.02 362.00 7056.00 9280 20240808 -30.82 5610 20241209 14.44 7280 -11.81 20250108 5720 12.24 20250404 9280 -30.82 20240808 5610 14.44 20241209 1.96 Y 330350 200 26 억 107279 N N 500 N 00 N
7 20250516 110905 57 100.00 KOSDAQ 제약 N N N N N 6420 -60 5 -0.93 16161010 2512 15.15 6450 6460 6410 8420 4540 6480 6433.52 0.81 0 -1203 6640 6560 6440 6360 6240 6580 6380 26 1940 200 4530 10 1 13202139 848 17.73 0.91 12 0.02 362.00 7056.00 9280 20240808 -30.82 5610 20241209 14.44 7280 -11.81 20250108 5720 12.24 20250404 9280 -30.82 20240808 5610 14.44 20241209 1.96 Y 330350 200 26 억 107279 N N 500 N 00 N
8 20250516 100931 57 100.00 KOSDAQ 제약 N N N N N 6430 -50 5 -0.77 13052700 2028 12.23 6450 6460 6410 8420 4540 6480 6436.24 0.81 0 -773 6640 6560 6440 6360 6240 6580 6380 26 1940 200 4530 10 1 13202139 849 17.76 0.91 12 0.02 362.00 7056.00 9280 20240808 -30.71 5610 20241209 14.62 7280 -11.68 20250108 5720 12.41 20250404 9280 -30.71 20240808 5610 14.62 20241209 1.96 Y 330350 200 26 억 107279 N N 500 N 00 N
9 20250516 090947 57 100.00 KOSDAQ 제약 N N N N N 6440 -40 5 -0.62 238640 37 0.22 6450 6450 6440 8420 4540 6480 6449.73 0.81 0 -12 6640 6560 6440 6360 6240 6580 6380 26 1940 200 4530 10 1 13202139 850 17.79 0.91 12 0.00 362.00 7056.00 9280 20240808 -30.60 5610 20241209 14.80 7280 -11.54 20250108 5720 12.59 20250404 9280 -30.60 20240808 5610 14.80 20241209 1.96 Y 330350 200 26 억 107279 N N 500 N 00 N
10 20250515 161056 57 100.00 KOSDAQ 제약 N N N N N 6480 0 3 0.00 106445730 16582 148.86 6480 6520 6320 8420 4540 6480 6419.35 0.78 0 3783 6626 6552 6456 6382 6286 6590 6420 26 1940 200 4530 10 1 13202139 855 17.90 0.92 12 0.13 362.00 7056.00 9280 20240808 -30.17 5610 20241209 15.51 7280 -10.99 20250108 5720 13.29 20250404 9280 -30.17 20240808 5610 15.51 20241209 2.03 Y 330350 200 26 억 103497 N N 500 N 00 N
11 20250515 151110 57 100.00 KOSDAQ 제약 N N N N N 6490 10 2 0.15 105791750 16481 147.96 6480 6520 6320 8420 4540 6480 6419.01 0.78 0 3824 6626 6552 6456 6382 6286 6590 6420 26 1940 200 4530 10 1 13202139 857 17.93 0.92 12 0.12 362.00 7056.00 9280 20240808 -30.06 5610 20241209 15.69 7280 -10.85 20250108 5720 13.46 20250404 9280 -30.06 20240808 5610 15.69 20241209 2.03 Y 330350 200 26 억 103497 N N 883 N 00 N
12 20250515 141110 57 100.00 KOSDAQ 제약 N N N N N 6410 -70 5 -1.08 94979690 14807 132.93 6480 6520 6320 8420 4540 6480 6414.51 0.78 0 2632 6626 6552 6456 6382 6286 6590 6420 26 1940 200 4530 10 1 13202139 846 17.71 0.91 12 0.11 362.00 7056.00 9280 20240808 -30.93 5610 20241209 14.26 7280 -11.95 20250108 5720 12.06 20250404 9280 -30.93 20240808 5610 14.26 20241209 2.03 Y 330350 200 26 억 103497 N N 883 N 00 N