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
334970/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
20250516,160934,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3920,-75,5,-1.88,203711203,51806,140.23,4010,4010,3905,5190,2800,3995,3932.19,41.65,0,-18022,4051,4022,3986,3957,3921,4027,3962,387,1195,500,2790,5,1,77417637,3035,-8.17,3.36,06,0.07,-480.00,1166.00,7830,20241028,-49.94,3625,20250409,8.14,5280,-25.76,20250107,3625,8.14,20250409,7830,-49.94,20241028,3625,8.14,20250409,0.05,Y,334970,500,387 억,,32247194,N,N,7815,N,00,N
20250516,150952,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3940,-55,5,-1.38,201609398,51270,138.78,4010,4010,3905,5190,2800,3995,3932.31,41.65,0,-17624,4051,4022,3986,3957,3921,4027,3962,387,1195,500,2790,5,1,77417637,3050,-8.21,3.38,06,0.07,-480.00,1166.00,7830,20241028,-49.68,3625,20250409,8.69,5280,-25.38,20250107,3625,8.69,20250409,7830,-49.68,20241028,3625,8.69,20250409,0.05,Y,334970,500,387 억,,32247194,N,N,3048,N,00,N
20250516,140946,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3920,-75,5,-1.88,163372833,41546,112.46,4010,4010,3905,5190,2800,3995,3932.34,41.65,0,-14302,4051,4022,3986,3957,3921,4027,3962,387,1195,500,2790,5,1,77417637,3035,-8.17,3.36,06,0.05,-480.00,1166.00,7830,20241028,-49.94,3625,20250409,8.14,5280,-25.76,20250107,3625,8.14,20250409,7830,-49.94,20241028,3625,8.14,20250409,0.05,Y,334970,500,387 억,,32247194,N,N,3048,N,00,N
20250516,130945,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3940,-55,5,-1.38,136433938,34685,93.89,4010,4010,3905,5190,2800,3995,3933.51,41.65,0,-12045,4051,4022,3986,3957,3921,4027,3962,387,1195,500,2790,5,1,77417637,3050,-8.21,3.38,06,0.04,-480.00,1166.00,7830,20241028,-49.68,3625,20250409,8.69,5280,-25.38,20250107,3625,8.69,20250409,7830,-49.68,20241028,3625,8.69,20250409,0.05,Y,334970,500,387 억,,32247194,N,N,3048,N,00,N
20250516,120947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3930,-65,5,-1.63,127673638,32459,87.86,4010,4010,3905,5190,2800,3995,3933.38,41.65,0,-11504,4051,4022,3986,3957,3921,4027,3962,387,1195,500,2790,5,1,77417637,3043,-8.19,3.37,06,0.04,-480.00,1166.00,7830,20241028,-49.81,3625,20250409,8.41,5280,-25.57,20250107,3625,8.41,20250409,7830,-49.81,20241028,3625,8.41,20250409,0.05,Y,334970,500,387 억,,32247194,N,N,3048,N,00,N
20250516,110909,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3935,-60,5,-1.50,101644335,25833,69.93,4010,4010,3905,5190,2800,3995,3934.67,41.65,0,-6239,4051,4022,3986,3957,3921,4027,3962,387,1195,500,2790,5,1,77417637,3046,-8.20,3.37,06,0.03,-480.00,1166.00,7830,20241028,-49.74,3625,20250409,8.55,5280,-25.47,20250107,3625,8.55,20250409,7830,-49.74,20241028,3625,8.55,20250409,0.05,Y,334970,500,387 억,,32247194,N,N,3048,N,00,N
20250516,100934,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3925,-70,5,-1.75,65135955,16523,44.73,4010,4010,3910,5190,2800,3995,3942.14,41.65,0,-4151,4051,4022,3986,3957,3921,4027,3962,387,1195,500,2790,5,1,77417637,3039,-8.18,3.37,06,0.02,-480.00,1166.00,7830,20241028,-49.87,3625,20250409,8.28,5280,-25.66,20250107,3625,8.28,20250409,7830,-49.87,20241028,3625,8.28,20250409,0.05,Y,334970,500,387 억,,32247194,N,N,3048,N,00,N
20250516,090951,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4000,5,2,0.13,3229065,808,2.19,4010,4010,3990,5190,2800,3995,3996.37,41.65,0,-644,4051,4022,3986,3957,3921,4027,3962,387,1195,500,2790,5,1,77417637,3097,-8.33,3.43,06,0.00,-480.00,1166.00,7830,20241028,-48.91,3625,20250409,10.34,5280,-24.24,20250107,3625,10.34,20250409,7830,-48.91,20241028,3625,10.34,20250409,0.05,Y,334970,500,387 억,,32247194,N,N,3048,N,00,N
20250515,161101,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3995,5,2,0.13,147286930,36943,104.20,3995,4015,3950,5180,2795,3990,3986.87,41.65,0,2851,4110,4050,3990,3930,3870,4020,3900,387,1190,500,2790,5,1,77417637,3093,-8.32,3.43,06,0.05,-480.00,1166.00,7830,20241028,-48.98,3625,20250409,10.21,5280,-24.34,20250107,3625,10.21,20250409,7830,-48.98,20241028,3625,10.21,20250409,0.05,Y,334970,500,387 억,,32242307,N,N,3048,N,00,N
20250515,151114,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3985,-5,5,-0.13,144950140,36358,102.55,3995,4015,3950,5180,2795,3990,3986.75,41.65,0,2870,4110,4050,3990,3930,3870,4020,3900,387,1190,500,2790,5,1,77417637,3085,-8.30,3.42,06,0.05,-480.00,1166.00,7830,20241028,-49.11,3625,20250409,9.93,5280,-24.53,20250107,3625,9.93,20250409,7830,-49.11,20241028,3625,9.93,20250409,0.05,Y,334970,500,387 억,,32242307,N,N,3696,N,00,N
20250515,141114,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3990,0,3,0.00,109222905,27409,77.31,3995,4015,3950,5180,2795,3990,3984.93,41.65,0,-649,4110,4050,3990,3930,3870,4020,3900,387,1190,500,2790,5,1,77417637,3089,-8.31,3.42,06,0.04,-480.00,1166.00,7830,20241028,-49.04,3625,20250409,10.07,5280,-24.43,20250107,3625,10.07,20250409,7830,-49.04,20241028,3625,10.07,20250409,0.05,Y,334970,500,387 억,,32242307,N,N,3696,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 160934 55 60.00 KOSDAQ 제약 N N N Y 60 N 3920 -75 5 -1.88 203711203 51806 140.23 4010 4010 3905 5190 2800 3995 3932.19 41.65 0 -18022 4051 4022 3986 3957 3921 4027 3962 387 1195 500 2790 5 1 77417637 3035 -8.17 3.36 06 0.07 -480.00 1166.00 7830 20241028 -49.94 3625 20250409 8.14 5280 -25.76 20250107 3625 8.14 20250409 7830 -49.94 20241028 3625 8.14 20250409 0.05 Y 334970 500 387 억 32247194 N N 7815 N 00 N
3 20250516 150952 55 60.00 KOSDAQ 제약 N N N Y 60 N 3940 -55 5 -1.38 201609398 51270 138.78 4010 4010 3905 5190 2800 3995 3932.31 41.65 0 -17624 4051 4022 3986 3957 3921 4027 3962 387 1195 500 2790 5 1 77417637 3050 -8.21 3.38 06 0.07 -480.00 1166.00 7830 20241028 -49.68 3625 20250409 8.69 5280 -25.38 20250107 3625 8.69 20250409 7830 -49.68 20241028 3625 8.69 20250409 0.05 Y 334970 500 387 억 32247194 N N 3048 N 00 N
4 20250516 140946 55 60.00 KOSDAQ 제약 N N N Y 60 N 3920 -75 5 -1.88 163372833 41546 112.46 4010 4010 3905 5190 2800 3995 3932.34 41.65 0 -14302 4051 4022 3986 3957 3921 4027 3962 387 1195 500 2790 5 1 77417637 3035 -8.17 3.36 06 0.05 -480.00 1166.00 7830 20241028 -49.94 3625 20250409 8.14 5280 -25.76 20250107 3625 8.14 20250409 7830 -49.94 20241028 3625 8.14 20250409 0.05 Y 334970 500 387 억 32247194 N N 3048 N 00 N
5 20250516 130945 55 60.00 KOSDAQ 제약 N N N Y 60 N 3940 -55 5 -1.38 136433938 34685 93.89 4010 4010 3905 5190 2800 3995 3933.51 41.65 0 -12045 4051 4022 3986 3957 3921 4027 3962 387 1195 500 2790 5 1 77417637 3050 -8.21 3.38 06 0.04 -480.00 1166.00 7830 20241028 -49.68 3625 20250409 8.69 5280 -25.38 20250107 3625 8.69 20250409 7830 -49.68 20241028 3625 8.69 20250409 0.05 Y 334970 500 387 억 32247194 N N 3048 N 00 N
6 20250516 120947 55 60.00 KOSDAQ 제약 N N N Y 60 N 3930 -65 5 -1.63 127673638 32459 87.86 4010 4010 3905 5190 2800 3995 3933.38 41.65 0 -11504 4051 4022 3986 3957 3921 4027 3962 387 1195 500 2790 5 1 77417637 3043 -8.19 3.37 06 0.04 -480.00 1166.00 7830 20241028 -49.81 3625 20250409 8.41 5280 -25.57 20250107 3625 8.41 20250409 7830 -49.81 20241028 3625 8.41 20250409 0.05 Y 334970 500 387 억 32247194 N N 3048 N 00 N
7 20250516 110909 55 60.00 KOSDAQ 제약 N N N Y 60 N 3935 -60 5 -1.50 101644335 25833 69.93 4010 4010 3905 5190 2800 3995 3934.67 41.65 0 -6239 4051 4022 3986 3957 3921 4027 3962 387 1195 500 2790 5 1 77417637 3046 -8.20 3.37 06 0.03 -480.00 1166.00 7830 20241028 -49.74 3625 20250409 8.55 5280 -25.47 20250107 3625 8.55 20250409 7830 -49.74 20241028 3625 8.55 20250409 0.05 Y 334970 500 387 억 32247194 N N 3048 N 00 N
8 20250516 100934 55 60.00 KOSDAQ 제약 N N N Y 60 N 3925 -70 5 -1.75 65135955 16523 44.73 4010 4010 3910 5190 2800 3995 3942.14 41.65 0 -4151 4051 4022 3986 3957 3921 4027 3962 387 1195 500 2790 5 1 77417637 3039 -8.18 3.37 06 0.02 -480.00 1166.00 7830 20241028 -49.87 3625 20250409 8.28 5280 -25.66 20250107 3625 8.28 20250409 7830 -49.87 20241028 3625 8.28 20250409 0.05 Y 334970 500 387 억 32247194 N N 3048 N 00 N
9 20250516 090951 55 60.00 KOSDAQ 제약 N N N Y 60 N 4000 5 2 0.13 3229065 808 2.19 4010 4010 3990 5190 2800 3995 3996.37 41.65 0 -644 4051 4022 3986 3957 3921 4027 3962 387 1195 500 2790 5 1 77417637 3097 -8.33 3.43 06 0.00 -480.00 1166.00 7830 20241028 -48.91 3625 20250409 10.34 5280 -24.24 20250107 3625 10.34 20250409 7830 -48.91 20241028 3625 10.34 20250409 0.05 Y 334970 500 387 억 32247194 N N 3048 N 00 N
10 20250515 161101 55 60.00 KOSDAQ 제약 N N N Y 60 N 3995 5 2 0.13 147286930 36943 104.20 3995 4015 3950 5180 2795 3990 3986.87 41.65 0 2851 4110 4050 3990 3930 3870 4020 3900 387 1190 500 2790 5 1 77417637 3093 -8.32 3.43 06 0.05 -480.00 1166.00 7830 20241028 -48.98 3625 20250409 10.21 5280 -24.34 20250107 3625 10.21 20250409 7830 -48.98 20241028 3625 10.21 20250409 0.05 Y 334970 500 387 억 32242307 N N 3048 N 00 N
11 20250515 151114 55 60.00 KOSDAQ 제약 N N N Y 60 N 3985 -5 5 -0.13 144950140 36358 102.55 3995 4015 3950 5180 2795 3990 3986.75 41.65 0 2870 4110 4050 3990 3930 3870 4020 3900 387 1190 500 2790 5 1 77417637 3085 -8.30 3.42 06 0.05 -480.00 1166.00 7830 20241028 -49.11 3625 20250409 9.93 5280 -24.53 20250107 3625 9.93 20250409 7830 -49.11 20241028 3625 9.93 20250409 0.05 Y 334970 500 387 억 32242307 N N 3696 N 00 N
12 20250515 141114 55 60.00 KOSDAQ 제약 N N N Y 60 N 3990 0 3 0.00 109222905 27409 77.31 3995 4015 3950 5180 2795 3990 3984.93 41.65 0 -649 4110 4050 3990 3930 3870 4020 3900 387 1190 500 2790 5 1 77417637 3089 -8.31 3.42 06 0.04 -480.00 1166.00 7830 20241028 -49.04 3625 20250409 10.07 5280 -24.43 20250107 3625 10.07 20250409 7830 -49.04 20241028 3625 10.07 20250409 0.05 Y 334970 500 387 억 32242307 N N 3696 N 00 N