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
376900/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
20250516,161001,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,21200,-250,5,-1.17,316136892375,14216091,55.01,22300,23700,20300,27850,15050,21450,22239.97,1.05,0,-53936,24550,23000,19900,18350,15250,23775,19125,48,6400,500,15010,50,1,9669449,2050,-34.25,-3.45,12,147.02,-619.00,-6148.00,23700,20250516,-10.55,14560,20250512,45.60,23700,-10.55,20250516,14560,45.60,20250512,23700,-10.55,20250516,14560,45.60,20250512,0.00,Y,376900,500,48 억,,101792,N,N,0,N,00,N
20250516,151020,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,21100,-350,5,-1.63,309768070150,13915423,53.85,22300,23700,20300,27850,15050,21450,22260.77,1.05,0,-53018,24550,23000,19900,18350,15250,23775,19125,48,6400,500,15010,50,1,9669449,2040,-34.09,-3.43,12,143.91,-619.00,-6148.00,23700,20250516,-10.97,14560,20250512,44.92,23700,-10.97,20250516,14560,44.92,20250512,23700,-10.97,20250516,14560,44.92,20250512,0.00,Y,376900,500,48 억,,101792,N,N,0,N,00,N
20250516,141015,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,21500,50,2,0.23,294389628350,13181793,51.01,22300,23700,20600,27850,15050,21450,22333.05,1.05,0,-91963,24550,23000,19900,18350,15250,23775,19125,48,6400,500,15010,50,1,9669449,2079,-34.73,-3.50,12,136.32,-619.00,-6148.00,23700,20250516,-9.28,14560,20250512,47.66,23700,-9.28,20250516,14560,47.66,20250512,23700,-9.28,20250516,14560,47.66,20250512,0.00,Y,376900,500,48 억,,101792,N,N,0,N,00,N
20250516,131011,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,20950,-500,5,-2.33,266239131975,11859097,45.89,22300,23700,20950,27850,15050,21450,22450.20,1.05,0,-91026,24550,23000,19900,18350,15250,23775,19125,48,6400,500,15010,50,1,9669449,2026,-33.84,-3.41,12,122.65,-619.00,-6148.00,23700,20250516,-11.60,14560,20250512,43.89,23700,-11.60,20250516,14560,43.89,20250512,23700,-11.60,20250516,14560,43.89,20250512,0.00,Y,376900,500,48 억,,101792,N,N,0,N,00,N
20250516,121014,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,21850,400,2,1.86,248914096850,11054306,42.78,22300,23700,21250,27850,15050,21450,22517.39,1.05,0,-74696,24550,23000,19900,18350,15250,23775,19125,48,6400,500,15010,50,1,9669449,2113,-35.30,-3.55,12,114.32,-619.00,-6148.00,23700,20250516,-7.81,14560,20250512,50.07,23700,-7.81,20250516,14560,50.07,20250512,23700,-7.81,20250516,14560,50.07,20250512,0.00,Y,376900,500,48 억,,101792,N,N,0,N,00,N
20250516,110934,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,22300,850,2,3.96,232392143300,10309073,39.89,22300,23700,21250,27850,15050,21450,22542.49,1.05,0,-47066,24550,23000,19900,18350,15250,23775,19125,48,6400,500,15010,50,1,9669449,2156,-36.03,-3.63,12,106.61,-619.00,-6148.00,23700,20250516,-5.91,14560,20250512,53.16,23700,-5.91,20250516,14560,53.16,20250512,23700,-5.91,20250516,14560,53.16,20250512,0.00,Y,376900,500,48 억,,101792,N,N,0,N,00,N
20250516,100959,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,21900,450,2,2.10,155867867600,6910975,26.74,22300,23550,21250,27850,15050,21450,22553.68,1.05,0,-90811,24550,23000,19900,18350,15250,23775,19125,48,6400,500,15010,50,1,9669449,2118,-35.38,-3.56,12,71.47,-619.00,-6148.00,23550,20250516,-7.01,14560,20250512,50.41,23550,-7.01,20250516,14560,50.41,20250512,23550,-7.01,20250516,14560,50.41,20250512,0.00,Y,376900,500,48 억,,101792,N,N,0,N,00,N
20250516,091018,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,22650,1200,2,5.59,72171320625,3187529,12.33,22300,23550,21700,27850,15050,21450,22641.78,1.05,0,-5772,24550,23000,19900,18350,15250,23775,19125,48,6400,500,15010,50,1,9669449,2190,-36.59,-3.68,12,32.96,-619.00,-6148.00,23550,20250516,-3.82,14560,20250512,55.56,23550,-3.82,20250516,14560,55.56,20250512,23550,-3.82,20250516,14560,55.56,20250512,0.00,Y,376900,500,48 억,,101792,N,N,0,N,00,N
20250515,161131,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,21450,4940,1,29.92,497117404280,25839676,136.47,16920,21450,16800,21450,11560,16510,19238.40,0.09,0,97736,19103,17806,16483,15186,13863,18455,15835,48,4940,500,11550,50,1,9669449,2074,-34.65,-3.49,12,267.23,-619.00,-6148.00,21450,20250515,0.00,14560,20250512,47.32,21450,0.00,20250515,14560,47.32,20250512,21450,0.00,20250515,14560,47.32,20250512,0.00,Y,376900,500,48 억,,8970,N,N,0,N,00,N
20250515,151146,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,21450,4940,1,29.92,496966417730,25832637,136.43,16920,21450,16800,21450,11560,16510,19237.93,0.09,0,96227,19103,17806,16483,15186,13863,18455,15835,48,4940,500,11550,50,1,9669449,2074,-34.65,-3.49,12,267.16,-619.00,-6148.00,21450,20250515,0.00,14560,20250512,47.32,21450,0.00,20250515,14560,47.32,20250512,21450,0.00,20250515,14560,47.32,20250512,0.00,Y,376900,500,48 억,,8970,N,N,0,N,00,N
20250515,141146,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,21450,4940,1,29.92,495432313730,25761117,136.06,16920,21450,16800,21450,11560,16510,19231.79,0.09,0,96227,19103,17806,16483,15186,13863,18455,15835,48,4940,500,11550,50,1,9669449,2074,-34.65,-3.49,12,266.42,-619.00,-6148.00,21450,20250515,0.00,14560,20250512,47.32,21450,0.00,20250515,14560,47.32,20250512,21450,0.00,20250515,14560,47.32,20250512,0.00,Y,376900,500,48 억,,8970,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 161001 57 100.00 KOSDAQ 신고가 제약 N N N N N 21200 -250 5 -1.17 316136892375 14216091 55.01 22300 23700 20300 27850 15050 21450 22239.97 1.05 0 -53936 24550 23000 19900 18350 15250 23775 19125 48 6400 500 15010 50 1 9669449 2050 -34.25 -3.45 12 147.02 -619.00 -6148.00 23700 20250516 -10.55 14560 20250512 45.60 23700 -10.55 20250516 14560 45.60 20250512 23700 -10.55 20250516 14560 45.60 20250512 0.00 Y 376900 500 48 억 101792 N N 0 N 00 N
3 20250516 151020 57 100.00 KOSDAQ 신고가 제약 N N N N N 21100 -350 5 -1.63 309768070150 13915423 53.85 22300 23700 20300 27850 15050 21450 22260.77 1.05 0 -53018 24550 23000 19900 18350 15250 23775 19125 48 6400 500 15010 50 1 9669449 2040 -34.09 -3.43 12 143.91 -619.00 -6148.00 23700 20250516 -10.97 14560 20250512 44.92 23700 -10.97 20250516 14560 44.92 20250512 23700 -10.97 20250516 14560 44.92 20250512 0.00 Y 376900 500 48 억 101792 N N 0 N 00 N
4 20250516 141015 57 100.00 KOSDAQ 신고가 제약 N N N N N 21500 50 2 0.23 294389628350 13181793 51.01 22300 23700 20600 27850 15050 21450 22333.05 1.05 0 -91963 24550 23000 19900 18350 15250 23775 19125 48 6400 500 15010 50 1 9669449 2079 -34.73 -3.50 12 136.32 -619.00 -6148.00 23700 20250516 -9.28 14560 20250512 47.66 23700 -9.28 20250516 14560 47.66 20250512 23700 -9.28 20250516 14560 47.66 20250512 0.00 Y 376900 500 48 억 101792 N N 0 N 00 N
5 20250516 131011 57 100.00 KOSDAQ 신고가 제약 N N N N N 20950 -500 5 -2.33 266239131975 11859097 45.89 22300 23700 20950 27850 15050 21450 22450.20 1.05 0 -91026 24550 23000 19900 18350 15250 23775 19125 48 6400 500 15010 50 1 9669449 2026 -33.84 -3.41 12 122.65 -619.00 -6148.00 23700 20250516 -11.60 14560 20250512 43.89 23700 -11.60 20250516 14560 43.89 20250512 23700 -11.60 20250516 14560 43.89 20250512 0.00 Y 376900 500 48 억 101792 N N 0 N 00 N
6 20250516 121014 57 100.00 KOSDAQ 신고가 제약 N N N N N 21850 400 2 1.86 248914096850 11054306 42.78 22300 23700 21250 27850 15050 21450 22517.39 1.05 0 -74696 24550 23000 19900 18350 15250 23775 19125 48 6400 500 15010 50 1 9669449 2113 -35.30 -3.55 12 114.32 -619.00 -6148.00 23700 20250516 -7.81 14560 20250512 50.07 23700 -7.81 20250516 14560 50.07 20250512 23700 -7.81 20250516 14560 50.07 20250512 0.00 Y 376900 500 48 억 101792 N N 0 N 00 N
7 20250516 110934 57 100.00 KOSDAQ 신고가 제약 N N N N N 22300 850 2 3.96 232392143300 10309073 39.89 22300 23700 21250 27850 15050 21450 22542.49 1.05 0 -47066 24550 23000 19900 18350 15250 23775 19125 48 6400 500 15010 50 1 9669449 2156 -36.03 -3.63 12 106.61 -619.00 -6148.00 23700 20250516 -5.91 14560 20250512 53.16 23700 -5.91 20250516 14560 53.16 20250512 23700 -5.91 20250516 14560 53.16 20250512 0.00 Y 376900 500 48 억 101792 N N 0 N 00 N
8 20250516 100959 57 100.00 KOSDAQ 신고가 제약 N N N N N 21900 450 2 2.10 155867867600 6910975 26.74 22300 23550 21250 27850 15050 21450 22553.68 1.05 0 -90811 24550 23000 19900 18350 15250 23775 19125 48 6400 500 15010 50 1 9669449 2118 -35.38 -3.56 12 71.47 -619.00 -6148.00 23550 20250516 -7.01 14560 20250512 50.41 23550 -7.01 20250516 14560 50.41 20250512 23550 -7.01 20250516 14560 50.41 20250512 0.00 Y 376900 500 48 억 101792 N N 0 N 00 N
9 20250516 091018 57 100.00 KOSDAQ 신고가 제약 N N N N N 22650 1200 2 5.59 72171320625 3187529 12.33 22300 23550 21700 27850 15050 21450 22641.78 1.05 0 -5772 24550 23000 19900 18350 15250 23775 19125 48 6400 500 15010 50 1 9669449 2190 -36.59 -3.68 12 32.96 -619.00 -6148.00 23550 20250516 -3.82 14560 20250512 55.56 23550 -3.82 20250516 14560 55.56 20250512 23550 -3.82 20250516 14560 55.56 20250512 0.00 Y 376900 500 48 억 101792 N N 0 N 00 N
10 20250515 161131 57 100.00 KOSDAQ 신고가 제약 N N N N N 21450 4940 1 29.92 497117404280 25839676 136.47 16920 21450 16800 21450 11560 16510 19238.40 0.09 0 97736 19103 17806 16483 15186 13863 18455 15835 48 4940 500 11550 50 1 9669449 2074 -34.65 -3.49 12 267.23 -619.00 -6148.00 21450 20250515 0.00 14560 20250512 47.32 21450 0.00 20250515 14560 47.32 20250512 21450 0.00 20250515 14560 47.32 20250512 0.00 Y 376900 500 48 억 8970 N N 0 N 00 N
11 20250515 151146 57 100.00 KOSDAQ 신고가 제약 N N N N N 21450 4940 1 29.92 496966417730 25832637 136.43 16920 21450 16800 21450 11560 16510 19237.93 0.09 0 96227 19103 17806 16483 15186 13863 18455 15835 48 4940 500 11550 50 1 9669449 2074 -34.65 -3.49 12 267.16 -619.00 -6148.00 21450 20250515 0.00 14560 20250512 47.32 21450 0.00 20250515 14560 47.32 20250512 21450 0.00 20250515 14560 47.32 20250512 0.00 Y 376900 500 48 억 8970 N N 0 N 00 N
12 20250515 141146 57 100.00 KOSDAQ 신고가 제약 N N N N N 21450 4940 1 29.92 495432313730 25761117 136.06 16920 21450 16800 21450 11560 16510 19231.79 0.09 0 96227 19103 17806 16483 15186 13863 18455 15835 48 4940 500 11550 50 1 9669449 2074 -34.65 -3.49 12 266.42 -619.00 -6148.00 21450 20250515 0.00 14560 20250512 47.32 21450 0.00 20250515 14560 47.32 20250512 21450 0.00 20250515 14560 47.32 20250512 0.00 Y 376900 500 48 억 8970 N N 0 N 00 N