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
340570/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
20250516,160939,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,65400,-2100,5,-3.11,9850775450,149510,59.56,68600,68900,64800,87700,47300,67500,65887.07,15.20,0,-11965,71833,69666,67833,65666,63833,68750,64750,45,20200,500,49950,100,1,8128000,5316,11.45,3.07,12,1.84,5710.00,21323.00,85600,20250207,-23.60,50400,20240805,29.76,85600,-23.60,20250207,64200,1.87,20250409,85600,-23.60,20250207,50400,29.76,20240805,2.00,Y,340570,500,44 억,,1235265,N,N,8716,N,00,N
20250516,150956,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,66200,-1300,5,-1.93,9257987650,140501,55.97,68600,68900,64800,87700,47300,67500,65892.68,15.20,0,-8206,71833,69666,67833,65666,63833,68750,64750,45,20200,500,49950,100,1,8128000,5381,11.59,3.10,12,1.73,5710.00,21323.00,85600,20250207,-22.66,50400,20240805,31.35,85600,-22.66,20250207,64200,3.12,20250409,85600,-22.66,20250207,50400,31.35,20240805,2.00,Y,340570,500,44 억,,1235265,N,N,24684,N,00,N
20250516,140951,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,65500,-2000,5,-2.96,7732156550,117246,46.70,68600,68900,64800,87700,47300,67500,65948.15,15.20,0,-7370,71833,69666,67833,65666,63833,68750,64750,45,20200,500,49950,100,1,8128000,5324,11.47,3.07,12,1.44,5710.00,21323.00,85600,20250207,-23.48,50400,20240805,29.96,85600,-23.48,20250207,64200,2.02,20250409,85600,-23.48,20250207,50400,29.96,20240805,2.00,Y,340570,500,44 억,,1235265,N,N,24684,N,00,N
20250516,130949,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,65700,-1800,5,-2.67,6540761550,99071,39.46,68600,68900,64800,87700,47300,67500,66020.95,15.20,0,-9059,71833,69666,67833,65666,63833,68750,64750,45,20200,500,49950,100,1,8128000,5340,11.51,3.08,12,1.22,5710.00,21323.00,85600,20250207,-23.25,50400,20240805,30.36,85600,-23.25,20250207,64200,2.34,20250409,85600,-23.25,20250207,50400,30.36,20240805,2.00,Y,340570,500,44 억,,1235265,N,N,24684,N,00,N
20250516,120951,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,65400,-2100,5,-3.11,5798257850,87705,34.94,68600,68900,64800,87700,47300,67500,66110.92,15.20,0,-10216,71833,69666,67833,65666,63833,68750,64750,45,20200,500,49950,100,1,8128000,5316,11.45,3.07,12,1.08,5710.00,21323.00,85600,20250207,-23.60,50400,20240805,29.76,85600,-23.60,20250207,64200,1.87,20250409,85600,-23.60,20250207,50400,29.76,20240805,2.00,Y,340570,500,44 억,,1235265,N,N,24684,N,00,N
20250516,110913,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,65400,-2100,5,-3.11,4491693550,67694,26.97,68600,68900,65200,87700,47300,67500,66352.90,15.20,0,-12129,71833,69666,67833,65666,63833,68750,64750,45,20200,500,49950,100,1,8128000,5316,11.45,3.07,12,0.83,5710.00,21323.00,85600,20250207,-23.60,50400,20240805,29.76,85600,-23.60,20250207,64200,1.87,20250409,85600,-23.60,20250207,50400,29.76,20240805,2.00,Y,340570,500,44 억,,1235265,N,N,24684,N,00,N
20250516,100938,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,66200,-1300,5,-1.93,2936444600,44042,17.54,68600,68900,65900,87700,47300,67500,66673.73,15.20,0,-13177,71833,69666,67833,65666,63833,68750,64750,45,20200,500,49950,100,1,8128000,5381,11.59,3.10,12,0.54,5710.00,21323.00,85600,20250207,-22.66,50400,20240805,31.35,85600,-22.66,20250207,64200,3.12,20250409,85600,-22.66,20250207,50400,31.35,20240805,2.00,Y,340570,500,44 억,,1235265,N,N,24684,N,00,N
20250516,090955,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,67400,-100,5,-0.15,473104200,6949,2.77,68600,68900,67400,87700,47300,67500,68082.34,15.20,0,-3575,71833,69666,67833,65666,63833,68750,64750,45,20200,500,49950,100,1,8128000,5478,11.80,3.16,12,0.09,5710.00,21323.00,85600,20250207,-21.26,50400,20240805,33.73,85600,-21.26,20250207,64200,4.98,20250409,85600,-21.26,20250207,50400,33.73,20240805,2.00,Y,340570,500,44 억,,1235265,N,N,24684,N,00,N
20250515,161106,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,67500,-6700,5,-9.03,17041102650,251039,404.09,69900,70000,66000,96400,52000,74200,67882.29,17.17,0,-137418,76066,75132,73866,72932,71666,75600,73400,45,22200,500,54900,100,1,8128000,5486,11.82,3.17,12,3.09,5710.00,21323.00,85600,20250207,-21.14,50400,20240805,33.93,85600,-21.14,20250207,64200,5.14,20250409,85600,-21.14,20250207,50400,33.93,20240805,2.03,Y,340570,500,44 억,,1395371,N,N,24684,N,00,N
20250515,151119,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,67900,-6300,5,-8.49,16598334650,244499,393.57,69900,70000,66000,96400,52000,74200,67887.13,17.17,0,-135081,76066,75132,73866,72932,71666,75600,73400,45,22200,500,54900,100,1,8128000,5519,11.89,3.18,12,3.01,5710.00,21323.00,85600,20250207,-20.68,50400,20240805,34.72,85600,-20.68,20250207,64200,5.76,20250409,85600,-20.68,20250207,50400,34.72,20240805,2.03,Y,340570,500,44 억,,1395371,N,N,5016,N,00,N
20250515,141119,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,67800,-6400,5,-8.63,14933311850,219911,353.99,69900,70000,66000,96400,52000,74200,67906.16,17.17,0,-121898,76066,75132,73866,72932,71666,75600,73400,45,22200,500,54900,100,1,8128000,5511,11.87,3.18,12,2.71,5710.00,21323.00,85600,20250207,-20.79,50400,20240805,34.52,85600,-20.79,20250207,64200,5.61,20250409,85600,-20.79,20250207,50400,34.52,20240805,2.03,Y,340570,500,44 억,,1395371,N,N,5016,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 160939 55 40.00 KOSDAQ 제약 N N N Y 40 N 65400 -2100 5 -3.11 9850775450 149510 59.56 68600 68900 64800 87700 47300 67500 65887.07 15.20 0 -11965 71833 69666 67833 65666 63833 68750 64750 45 20200 500 49950 100 1 8128000 5316 11.45 3.07 12 1.84 5710.00 21323.00 85600 20250207 -23.60 50400 20240805 29.76 85600 -23.60 20250207 64200 1.87 20250409 85600 -23.60 20250207 50400 29.76 20240805 2.00 Y 340570 500 44 억 1235265 N N 8716 N 00 N
3 20250516 150956 55 40.00 KOSDAQ 제약 N N N Y 40 N 66200 -1300 5 -1.93 9257987650 140501 55.97 68600 68900 64800 87700 47300 67500 65892.68 15.20 0 -8206 71833 69666 67833 65666 63833 68750 64750 45 20200 500 49950 100 1 8128000 5381 11.59 3.10 12 1.73 5710.00 21323.00 85600 20250207 -22.66 50400 20240805 31.35 85600 -22.66 20250207 64200 3.12 20250409 85600 -22.66 20250207 50400 31.35 20240805 2.00 Y 340570 500 44 억 1235265 N N 24684 N 00 N
4 20250516 140951 55 40.00 KOSDAQ 제약 N N N Y 40 N 65500 -2000 5 -2.96 7732156550 117246 46.70 68600 68900 64800 87700 47300 67500 65948.15 15.20 0 -7370 71833 69666 67833 65666 63833 68750 64750 45 20200 500 49950 100 1 8128000 5324 11.47 3.07 12 1.44 5710.00 21323.00 85600 20250207 -23.48 50400 20240805 29.96 85600 -23.48 20250207 64200 2.02 20250409 85600 -23.48 20250207 50400 29.96 20240805 2.00 Y 340570 500 44 억 1235265 N N 24684 N 00 N
5 20250516 130949 55 40.00 KOSDAQ 제약 N N N Y 40 N 65700 -1800 5 -2.67 6540761550 99071 39.46 68600 68900 64800 87700 47300 67500 66020.95 15.20 0 -9059 71833 69666 67833 65666 63833 68750 64750 45 20200 500 49950 100 1 8128000 5340 11.51 3.08 12 1.22 5710.00 21323.00 85600 20250207 -23.25 50400 20240805 30.36 85600 -23.25 20250207 64200 2.34 20250409 85600 -23.25 20250207 50400 30.36 20240805 2.00 Y 340570 500 44 억 1235265 N N 24684 N 00 N
6 20250516 120951 55 40.00 KOSDAQ 제약 N N N Y 40 N 65400 -2100 5 -3.11 5798257850 87705 34.94 68600 68900 64800 87700 47300 67500 66110.92 15.20 0 -10216 71833 69666 67833 65666 63833 68750 64750 45 20200 500 49950 100 1 8128000 5316 11.45 3.07 12 1.08 5710.00 21323.00 85600 20250207 -23.60 50400 20240805 29.76 85600 -23.60 20250207 64200 1.87 20250409 85600 -23.60 20250207 50400 29.76 20240805 2.00 Y 340570 500 44 억 1235265 N N 24684 N 00 N
7 20250516 110913 55 40.00 KOSDAQ 제약 N N N Y 40 N 65400 -2100 5 -3.11 4491693550 67694 26.97 68600 68900 65200 87700 47300 67500 66352.90 15.20 0 -12129 71833 69666 67833 65666 63833 68750 64750 45 20200 500 49950 100 1 8128000 5316 11.45 3.07 12 0.83 5710.00 21323.00 85600 20250207 -23.60 50400 20240805 29.76 85600 -23.60 20250207 64200 1.87 20250409 85600 -23.60 20250207 50400 29.76 20240805 2.00 Y 340570 500 44 억 1235265 N N 24684 N 00 N
8 20250516 100938 55 40.00 KOSDAQ 제약 N N N Y 40 N 66200 -1300 5 -1.93 2936444600 44042 17.54 68600 68900 65900 87700 47300 67500 66673.73 15.20 0 -13177 71833 69666 67833 65666 63833 68750 64750 45 20200 500 49950 100 1 8128000 5381 11.59 3.10 12 0.54 5710.00 21323.00 85600 20250207 -22.66 50400 20240805 31.35 85600 -22.66 20250207 64200 3.12 20250409 85600 -22.66 20250207 50400 31.35 20240805 2.00 Y 340570 500 44 억 1235265 N N 24684 N 00 N
9 20250516 090955 55 40.00 KOSDAQ 제약 N N N Y 40 N 67400 -100 5 -0.15 473104200 6949 2.77 68600 68900 67400 87700 47300 67500 68082.34 15.20 0 -3575 71833 69666 67833 65666 63833 68750 64750 45 20200 500 49950 100 1 8128000 5478 11.80 3.16 12 0.09 5710.00 21323.00 85600 20250207 -21.26 50400 20240805 33.73 85600 -21.26 20250207 64200 4.98 20250409 85600 -21.26 20250207 50400 33.73 20240805 2.00 Y 340570 500 44 억 1235265 N N 24684 N 00 N
10 20250515 161106 55 40.00 KOSDAQ 제약 N N N Y 40 N 67500 -6700 5 -9.03 17041102650 251039 404.09 69900 70000 66000 96400 52000 74200 67882.29 17.17 0 -137418 76066 75132 73866 72932 71666 75600 73400 45 22200 500 54900 100 1 8128000 5486 11.82 3.17 12 3.09 5710.00 21323.00 85600 20250207 -21.14 50400 20240805 33.93 85600 -21.14 20250207 64200 5.14 20250409 85600 -21.14 20250207 50400 33.93 20240805 2.03 Y 340570 500 44 억 1395371 N N 24684 N 00 N
11 20250515 151119 55 40.00 KOSDAQ 제약 N N N Y 40 N 67900 -6300 5 -8.49 16598334650 244499 393.57 69900 70000 66000 96400 52000 74200 67887.13 17.17 0 -135081 76066 75132 73866 72932 71666 75600 73400 45 22200 500 54900 100 1 8128000 5519 11.89 3.18 12 3.01 5710.00 21323.00 85600 20250207 -20.68 50400 20240805 34.72 85600 -20.68 20250207 64200 5.76 20250409 85600 -20.68 20250207 50400 34.72 20240805 2.03 Y 340570 500 44 억 1395371 N N 5016 N 00 N
12 20250515 141119 55 40.00 KOSDAQ 제약 N N N Y 40 N 67800 -6400 5 -8.63 14933311850 219911 353.99 69900 70000 66000 96400 52000 74200 67906.16 17.17 0 -121898 76066 75132 73866 72932 71666 75600 73400 45 22200 500 54900 100 1 8128000 5511 11.87 3.18 12 2.71 5710.00 21323.00 85600 20250207 -20.79 50400 20240805 34.52 85600 -20.79 20250207 64200 5.61 20250409 85600 -20.79 20250207 50400 34.52 20240805 2.03 Y 340570 500 44 억 1395371 N N 5016 N 00 N