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
373110/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
20250516,160959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3725,-80,5,-2.10,165774697,44364,171.75,3805,3815,3705,4945,2665,3805,3736.69,3.10,0,-7997,3871,3837,3811,3777,3751,3825,3765,55,1140,500,2350,5,1,10938462,407,-3.90,4.46,12,0.41,-954.00,835.00,12900,20240715,-71.12,3220,20250407,15.68,5570,-33.12,20250221,3220,15.68,20250407,12900,-71.12,20240715,3220,15.68,20250407,0.33,Y,373110,500,54 억,,339477,N,N,1,N,00,N
20250516,151018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3715,-90,5,-2.37,158775245,42482,164.47,3805,3815,3705,4945,2665,3805,3737.47,3.10,0,-7631,3871,3837,3811,3777,3751,3825,3765,55,1140,500,2350,5,1,10938462,406,-3.89,4.45,12,0.39,-954.00,835.00,12900,20240715,-71.20,3220,20250407,15.37,5570,-33.30,20250221,3220,15.37,20250407,12900,-71.20,20240715,3220,15.37,20250407,0.33,Y,373110,500,54 억,,339477,N,N,0,N,00,N
20250516,141013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3720,-85,5,-2.23,126612616,33816,130.92,3805,3815,3710,4945,2665,3805,3744.16,3.10,0,-5369,3871,3837,3811,3777,3751,3825,3765,55,1140,500,2350,5,1,10938462,407,-3.90,4.46,12,0.31,-954.00,835.00,12900,20240715,-71.16,3220,20250407,15.53,5570,-33.21,20250221,3220,15.53,20250407,12900,-71.16,20240715,3220,15.53,20250407,0.33,Y,373110,500,54 억,,339477,N,N,0,N,00,N
20250516,131009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3725,-80,5,-2.10,116585796,31124,120.50,3805,3815,3710,4945,2665,3805,3745.85,3.10,0,-4996,3871,3837,3811,3777,3751,3825,3765,55,1140,500,2350,5,1,10938462,407,-3.90,4.46,12,0.28,-954.00,835.00,12900,20240715,-71.12,3220,20250407,15.68,5570,-33.12,20250221,3220,15.68,20250407,12900,-71.12,20240715,3220,15.68,20250407,0.33,Y,373110,500,54 억,,339477,N,N,0,N,00,N
20250516,121011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3720,-85,5,-2.23,98826692,26345,101.99,3805,3815,3710,4945,2665,3805,3751.25,3.10,0,-4346,3871,3837,3811,3777,3751,3825,3765,55,1140,500,2350,5,1,10938462,407,-3.90,4.46,12,0.24,-954.00,835.00,12900,20240715,-71.16,3220,20250407,15.53,5570,-33.21,20250221,3220,15.53,20250407,12900,-71.16,20240715,3220,15.53,20250407,0.33,Y,373110,500,54 억,,339477,N,N,0,N,00,N
20250516,110932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3770,-35,5,-0.92,71555169,19026,73.66,3805,3815,3710,4945,2665,3805,3760.92,3.10,0,-5296,3871,3837,3811,3777,3751,3825,3765,55,1140,500,2350,5,1,10938462,412,-3.95,4.51,12,0.17,-954.00,835.00,12900,20240715,-70.78,3220,20250407,17.08,5570,-32.32,20250221,3220,17.08,20250407,12900,-70.78,20240715,3220,17.08,20250407,0.33,Y,373110,500,54 억,,339477,N,N,0,N,00,N
20250516,100957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3800,-5,5,-0.13,26592384,7006,27.12,3805,3815,3775,4945,2665,3805,3795.66,3.10,0,-4791,3871,3837,3811,3777,3751,3825,3765,55,1140,500,2350,5,1,10938462,416,-3.98,4.55,12,0.06,-954.00,835.00,12900,20240715,-70.54,3220,20250407,18.01,5570,-31.78,20250221,3220,18.01,20250407,12900,-70.54,20240715,3220,18.01,20250407,0.33,Y,373110,500,54 억,,339477,N,N,0,N,00,N
20250516,091015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3800,-5,5,-0.13,5104165,1340,5.19,3805,3815,3800,4945,2665,3805,3809.08,3.10,0,-587,3871,3837,3811,3777,3751,3825,3765,55,1140,500,2350,5,1,10938462,416,-3.98,4.55,12,0.01,-954.00,835.00,12900,20240715,-70.54,3220,20250407,18.01,5570,-31.78,20250221,3220,18.01,20250407,12900,-70.54,20240715,3220,18.01,20250407,0.33,Y,373110,500,54 억,,339477,N,N,0,N,00,N
20250515,161128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3805,-60,5,-1.55,97283672,25580,51.12,3815,3845,3785,5020,2710,3865,3803.10,3.14,0,-1481,3961,3912,3856,3807,3751,3937,3832,55,1155,500,2390,5,1,10938462,416,-3.99,4.56,12,0.23,-954.00,835.00,12900,20240715,-70.50,3220,20250407,18.17,5570,-31.69,20250221,3220,18.17,20250407,12900,-70.50,20240715,3220,18.17,20250407,0.34,Y,373110,500,54 억,,343307,N,N,0,N,00,N
20250515,151143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3820,-45,5,-1.16,92210207,24247,48.46,3815,3845,3785,5020,2710,3865,3802.95,3.14,0,-1400,3961,3912,3856,3807,3751,3937,3832,55,1155,500,2390,5,1,10938462,418,-4.00,4.57,12,0.22,-954.00,835.00,12900,20240715,-70.39,3220,20250407,18.63,5570,-31.42,20250221,3220,18.63,20250407,12900,-70.39,20240715,3220,18.63,20250407,0.34,Y,373110,500,54 억,,343307,N,N,0,N,00,N
20250515,141143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3810,-55,5,-1.42,76346272,20086,40.14,3815,3845,3785,5020,2710,3865,3800.97,3.14,0,612,3961,3912,3856,3807,3751,3937,3832,55,1155,500,2390,5,1,10938462,417,-3.99,4.56,12,0.18,-954.00,835.00,12900,20240715,-70.47,3220,20250407,18.32,5570,-31.60,20250221,3220,18.32,20250407,12900,-70.47,20240715,3220,18.32,20250407,0.34,Y,373110,500,54 억,,343307,N,N,0,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 160959 57 100.00 KOSDAQ 제약 N N N N N 3725 -80 5 -2.10 165774697 44364 171.75 3805 3815 3705 4945 2665 3805 3736.69 3.10 0 -7997 3871 3837 3811 3777 3751 3825 3765 55 1140 500 2350 5 1 10938462 407 -3.90 4.46 12 0.41 -954.00 835.00 12900 20240715 -71.12 3220 20250407 15.68 5570 -33.12 20250221 3220 15.68 20250407 12900 -71.12 20240715 3220 15.68 20250407 0.33 Y 373110 500 54 억 339477 N N 1 N 00 N
3 20250516 151018 57 100.00 KOSDAQ 제약 N N N N N 3715 -90 5 -2.37 158775245 42482 164.47 3805 3815 3705 4945 2665 3805 3737.47 3.10 0 -7631 3871 3837 3811 3777 3751 3825 3765 55 1140 500 2350 5 1 10938462 406 -3.89 4.45 12 0.39 -954.00 835.00 12900 20240715 -71.20 3220 20250407 15.37 5570 -33.30 20250221 3220 15.37 20250407 12900 -71.20 20240715 3220 15.37 20250407 0.33 Y 373110 500 54 억 339477 N N 0 N 00 N
4 20250516 141013 57 100.00 KOSDAQ 제약 N N N N N 3720 -85 5 -2.23 126612616 33816 130.92 3805 3815 3710 4945 2665 3805 3744.16 3.10 0 -5369 3871 3837 3811 3777 3751 3825 3765 55 1140 500 2350 5 1 10938462 407 -3.90 4.46 12 0.31 -954.00 835.00 12900 20240715 -71.16 3220 20250407 15.53 5570 -33.21 20250221 3220 15.53 20250407 12900 -71.16 20240715 3220 15.53 20250407 0.33 Y 373110 500 54 억 339477 N N 0 N 00 N
5 20250516 131009 57 100.00 KOSDAQ 제약 N N N N N 3725 -80 5 -2.10 116585796 31124 120.50 3805 3815 3710 4945 2665 3805 3745.85 3.10 0 -4996 3871 3837 3811 3777 3751 3825 3765 55 1140 500 2350 5 1 10938462 407 -3.90 4.46 12 0.28 -954.00 835.00 12900 20240715 -71.12 3220 20250407 15.68 5570 -33.12 20250221 3220 15.68 20250407 12900 -71.12 20240715 3220 15.68 20250407 0.33 Y 373110 500 54 억 339477 N N 0 N 00 N
6 20250516 121011 57 100.00 KOSDAQ 제약 N N N N N 3720 -85 5 -2.23 98826692 26345 101.99 3805 3815 3710 4945 2665 3805 3751.25 3.10 0 -4346 3871 3837 3811 3777 3751 3825 3765 55 1140 500 2350 5 1 10938462 407 -3.90 4.46 12 0.24 -954.00 835.00 12900 20240715 -71.16 3220 20250407 15.53 5570 -33.21 20250221 3220 15.53 20250407 12900 -71.16 20240715 3220 15.53 20250407 0.33 Y 373110 500 54 억 339477 N N 0 N 00 N
7 20250516 110932 57 100.00 KOSDAQ 제약 N N N N N 3770 -35 5 -0.92 71555169 19026 73.66 3805 3815 3710 4945 2665 3805 3760.92 3.10 0 -5296 3871 3837 3811 3777 3751 3825 3765 55 1140 500 2350 5 1 10938462 412 -3.95 4.51 12 0.17 -954.00 835.00 12900 20240715 -70.78 3220 20250407 17.08 5570 -32.32 20250221 3220 17.08 20250407 12900 -70.78 20240715 3220 17.08 20250407 0.33 Y 373110 500 54 억 339477 N N 0 N 00 N
8 20250516 100957 57 100.00 KOSDAQ 제약 N N N N N 3800 -5 5 -0.13 26592384 7006 27.12 3805 3815 3775 4945 2665 3805 3795.66 3.10 0 -4791 3871 3837 3811 3777 3751 3825 3765 55 1140 500 2350 5 1 10938462 416 -3.98 4.55 12 0.06 -954.00 835.00 12900 20240715 -70.54 3220 20250407 18.01 5570 -31.78 20250221 3220 18.01 20250407 12900 -70.54 20240715 3220 18.01 20250407 0.33 Y 373110 500 54 억 339477 N N 0 N 00 N
9 20250516 091015 57 100.00 KOSDAQ 제약 N N N N N 3800 -5 5 -0.13 5104165 1340 5.19 3805 3815 3800 4945 2665 3805 3809.08 3.10 0 -587 3871 3837 3811 3777 3751 3825 3765 55 1140 500 2350 5 1 10938462 416 -3.98 4.55 12 0.01 -954.00 835.00 12900 20240715 -70.54 3220 20250407 18.01 5570 -31.78 20250221 3220 18.01 20250407 12900 -70.54 20240715 3220 18.01 20250407 0.33 Y 373110 500 54 억 339477 N N 0 N 00 N
10 20250515 161128 57 100.00 KOSDAQ 제약 N N N N N 3805 -60 5 -1.55 97283672 25580 51.12 3815 3845 3785 5020 2710 3865 3803.10 3.14 0 -1481 3961 3912 3856 3807 3751 3937 3832 55 1155 500 2390 5 1 10938462 416 -3.99 4.56 12 0.23 -954.00 835.00 12900 20240715 -70.50 3220 20250407 18.17 5570 -31.69 20250221 3220 18.17 20250407 12900 -70.50 20240715 3220 18.17 20250407 0.34 Y 373110 500 54 억 343307 N N 0 N 00 N
11 20250515 151143 57 100.00 KOSDAQ 제약 N N N N N 3820 -45 5 -1.16 92210207 24247 48.46 3815 3845 3785 5020 2710 3865 3802.95 3.14 0 -1400 3961 3912 3856 3807 3751 3937 3832 55 1155 500 2390 5 1 10938462 418 -4.00 4.57 12 0.22 -954.00 835.00 12900 20240715 -70.39 3220 20250407 18.63 5570 -31.42 20250221 3220 18.63 20250407 12900 -70.39 20240715 3220 18.63 20250407 0.34 Y 373110 500 54 억 343307 N N 0 N 00 N
12 20250515 141143 57 100.00 KOSDAQ 제약 N N N N N 3810 -55 5 -1.42 76346272 20086 40.14 3815 3845 3785 5020 2710 3865 3800.97 3.14 0 612 3961 3912 3856 3807 3751 3937 3832 55 1155 500 2390 5 1 10938462 417 -3.99 4.56 12 0.18 -954.00 835.00 12900 20240715 -70.47 3220 20250407 18.32 5570 -31.60 20250221 3220 18.32 20250407 12900 -70.47 20240715 3220 18.32 20250407 0.34 Y 373110 500 54 억 343307 N N 0 N 00 N