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
378800/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
20250516,161004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,-150,5,-5.10,1386013024,491910,21.79,2925,2930,2780,3820,2060,2940,2817.66,2.15,0,-123993,3276,3107,2941,2772,2606,3192,2857,151,880,500,1820,5,1,30143031,841,-5.05,5.25,12,1.63,-553.00,531.00,5900,20241023,-52.71,1389,20240708,100.86,5390,-48.24,20250114,2625,6.29,20250409,5900,-52.71,20241023,1389,100.86,20240708,0.07,Y,378800,500,150 억,,646990,N,N,6319,N,00,N
20250516,151023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2785,-155,5,-5.27,1331430084,472322,20.92,2925,2930,2780,3820,2060,2940,2818.79,2.15,0,-117210,3276,3107,2941,2772,2606,3192,2857,151,880,500,1820,5,1,30143031,839,-5.04,5.24,12,1.57,-553.00,531.00,5900,20241023,-52.80,1389,20240708,100.50,5390,-48.33,20250114,2625,6.10,20250409,5900,-52.80,20241023,1389,100.50,20240708,0.07,Y,378800,500,150 억,,646990,N,N,13576,N,00,N
20250516,141018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2795,-145,5,-4.93,1235165492,437797,19.39,2925,2930,2780,3820,2060,2940,2821.20,2.15,0,-107057,3276,3107,2941,2772,2606,3192,2857,151,880,500,1820,5,1,30143031,842,-5.05,5.26,12,1.45,-553.00,531.00,5900,20241023,-52.63,1389,20240708,101.22,5390,-48.14,20250114,2625,6.48,20250409,5900,-52.63,20241023,1389,101.22,20240708,0.07,Y,378800,500,150 억,,646990,N,N,13576,N,00,N
20250516,131014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2820,-120,5,-4.08,1049196422,371364,16.45,2925,2930,2780,3820,2060,2940,2825.11,2.15,0,-106737,3276,3107,2941,2772,2606,3192,2857,151,880,500,1820,5,1,30143031,850,-5.10,5.31,12,1.23,-553.00,531.00,5900,20241023,-52.20,1389,20240708,103.02,5390,-47.68,20250114,2625,7.43,20250409,5900,-52.20,20241023,1389,103.02,20240708,0.07,Y,378800,500,150 억,,646990,N,N,13576,N,00,N
20250516,121017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,-150,5,-5.10,952578030,336835,14.92,2925,2930,2780,3820,2060,2940,2827.88,2.15,0,-92168,3276,3107,2941,2772,2606,3192,2857,151,880,500,1820,5,1,30143031,841,-5.05,5.25,12,1.12,-553.00,531.00,5900,20241023,-52.71,1389,20240708,100.86,5390,-48.24,20250114,2625,6.29,20250409,5900,-52.71,20241023,1389,100.86,20240708,0.07,Y,378800,500,150 억,,646990,N,N,13576,N,00,N
20250516,110937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2805,-135,5,-4.59,758303430,267297,11.84,2925,2930,2790,3820,2060,2940,2836.76,2.15,0,-57559,3276,3107,2941,2772,2606,3192,2857,151,880,500,1820,5,1,30143031,846,-5.07,5.28,12,0.89,-553.00,531.00,5900,20241023,-52.46,1389,20240708,101.94,5390,-47.96,20250114,2625,6.86,20250409,5900,-52.46,20241023,1389,101.94,20240708,0.07,Y,378800,500,150 억,,646990,N,N,13576,N,00,N
20250516,101002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2830,-110,5,-3.74,496331650,173851,7.70,2925,2930,2815,3820,2060,2940,2854.70,2.15,0,-42771,3276,3107,2941,2772,2606,3192,2857,151,880,500,1820,5,1,30143031,853,-5.12,5.33,12,0.58,-553.00,531.00,5900,20241023,-52.03,1389,20240708,103.74,5390,-47.50,20250114,2625,7.81,20250409,5900,-52.03,20241023,1389,103.74,20240708,0.07,Y,378800,500,150 억,,646990,N,N,13576,N,00,N
20250516,091021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2855,-85,5,-2.89,153885080,53511,2.37,2925,2930,2850,3820,2060,2940,2875.22,2.15,0,-146,3276,3107,2941,2772,2606,3192,2857,151,880,500,1820,5,1,30143031,861,-5.16,5.38,12,0.18,-553.00,531.00,5900,20241023,-51.61,1389,20240708,105.54,5390,-47.03,20250114,2625,8.76,20250409,5900,-51.61,20241023,1389,105.54,20240708,0.07,Y,378800,500,150 억,,646990,N,N,13576,N,00,N
20250515,161134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2940,125,2,4.44,6720475680,2247820,740.16,2840,3110,2775,3655,1975,2815,2989.89,2.03,0,40547,2915,2865,2800,2750,2685,2890,2775,151,840,500,1740,5,1,30143031,886,-5.32,5.54,12,7.46,-553.00,531.00,5900,20241023,-50.17,1389,20240708,111.66,5390,-45.45,20250114,2625,12.00,20250409,5900,-50.17,20241023,1389,111.66,20240708,0.07,Y,378800,500,150 억,,610879,N,N,13576,N,00,N
20250515,151149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2930,115,2,4.09,6600607400,2206905,726.68,2840,3110,2775,3655,1975,2815,2990.89,2.03,0,40193,2915,2865,2800,2750,2685,2890,2775,151,840,500,1740,5,1,30143031,883,-5.30,5.52,12,7.32,-553.00,531.00,5900,20241023,-50.34,1389,20240708,110.94,5390,-45.64,20250114,2625,11.62,20250409,5900,-50.34,20241023,1389,110.94,20240708,0.07,Y,378800,500,150 억,,610879,N,N,244,N,00,N
20250515,141150,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2925,110,2,3.91,6427849144,2147868,707.25,2840,3110,2775,3655,1975,2815,2992.66,2.03,0,30018,2915,2865,2800,2750,2685,2890,2775,151,840,500,1740,5,1,30143031,882,-5.29,5.51,12,7.13,-553.00,531.00,5900,20241023,-50.42,1389,20240708,110.58,5390,-45.73,20250114,2625,11.43,20250409,5900,-50.42,20241023,1389,110.58,20240708,0.07,Y,378800,500,150 억,,610879,N,N,244,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 161004 57 100.00 KOSDAQ 제약 N N N N N 2790 -150 5 -5.10 1386013024 491910 21.79 2925 2930 2780 3820 2060 2940 2817.66 2.15 0 -123993 3276 3107 2941 2772 2606 3192 2857 151 880 500 1820 5 1 30143031 841 -5.05 5.25 12 1.63 -553.00 531.00 5900 20241023 -52.71 1389 20240708 100.86 5390 -48.24 20250114 2625 6.29 20250409 5900 -52.71 20241023 1389 100.86 20240708 0.07 Y 378800 500 150 억 646990 N N 6319 N 00 N
3 20250516 151023 57 100.00 KOSDAQ 제약 N N N N N 2785 -155 5 -5.27 1331430084 472322 20.92 2925 2930 2780 3820 2060 2940 2818.79 2.15 0 -117210 3276 3107 2941 2772 2606 3192 2857 151 880 500 1820 5 1 30143031 839 -5.04 5.24 12 1.57 -553.00 531.00 5900 20241023 -52.80 1389 20240708 100.50 5390 -48.33 20250114 2625 6.10 20250409 5900 -52.80 20241023 1389 100.50 20240708 0.07 Y 378800 500 150 억 646990 N N 13576 N 00 N
4 20250516 141018 57 100.00 KOSDAQ 제약 N N N N N 2795 -145 5 -4.93 1235165492 437797 19.39 2925 2930 2780 3820 2060 2940 2821.20 2.15 0 -107057 3276 3107 2941 2772 2606 3192 2857 151 880 500 1820 5 1 30143031 842 -5.05 5.26 12 1.45 -553.00 531.00 5900 20241023 -52.63 1389 20240708 101.22 5390 -48.14 20250114 2625 6.48 20250409 5900 -52.63 20241023 1389 101.22 20240708 0.07 Y 378800 500 150 억 646990 N N 13576 N 00 N
5 20250516 131014 57 100.00 KOSDAQ 제약 N N N N N 2820 -120 5 -4.08 1049196422 371364 16.45 2925 2930 2780 3820 2060 2940 2825.11 2.15 0 -106737 3276 3107 2941 2772 2606 3192 2857 151 880 500 1820 5 1 30143031 850 -5.10 5.31 12 1.23 -553.00 531.00 5900 20241023 -52.20 1389 20240708 103.02 5390 -47.68 20250114 2625 7.43 20250409 5900 -52.20 20241023 1389 103.02 20240708 0.07 Y 378800 500 150 억 646990 N N 13576 N 00 N
6 20250516 121017 57 100.00 KOSDAQ 제약 N N N N N 2790 -150 5 -5.10 952578030 336835 14.92 2925 2930 2780 3820 2060 2940 2827.88 2.15 0 -92168 3276 3107 2941 2772 2606 3192 2857 151 880 500 1820 5 1 30143031 841 -5.05 5.25 12 1.12 -553.00 531.00 5900 20241023 -52.71 1389 20240708 100.86 5390 -48.24 20250114 2625 6.29 20250409 5900 -52.71 20241023 1389 100.86 20240708 0.07 Y 378800 500 150 억 646990 N N 13576 N 00 N
7 20250516 110937 57 100.00 KOSDAQ 제약 N N N N N 2805 -135 5 -4.59 758303430 267297 11.84 2925 2930 2790 3820 2060 2940 2836.76 2.15 0 -57559 3276 3107 2941 2772 2606 3192 2857 151 880 500 1820 5 1 30143031 846 -5.07 5.28 12 0.89 -553.00 531.00 5900 20241023 -52.46 1389 20240708 101.94 5390 -47.96 20250114 2625 6.86 20250409 5900 -52.46 20241023 1389 101.94 20240708 0.07 Y 378800 500 150 억 646990 N N 13576 N 00 N
8 20250516 101002 57 100.00 KOSDAQ 제약 N N N N N 2830 -110 5 -3.74 496331650 173851 7.70 2925 2930 2815 3820 2060 2940 2854.70 2.15 0 -42771 3276 3107 2941 2772 2606 3192 2857 151 880 500 1820 5 1 30143031 853 -5.12 5.33 12 0.58 -553.00 531.00 5900 20241023 -52.03 1389 20240708 103.74 5390 -47.50 20250114 2625 7.81 20250409 5900 -52.03 20241023 1389 103.74 20240708 0.07 Y 378800 500 150 억 646990 N N 13576 N 00 N
9 20250516 091021 57 100.00 KOSDAQ 제약 N N N N N 2855 -85 5 -2.89 153885080 53511 2.37 2925 2930 2850 3820 2060 2940 2875.22 2.15 0 -146 3276 3107 2941 2772 2606 3192 2857 151 880 500 1820 5 1 30143031 861 -5.16 5.38 12 0.18 -553.00 531.00 5900 20241023 -51.61 1389 20240708 105.54 5390 -47.03 20250114 2625 8.76 20250409 5900 -51.61 20241023 1389 105.54 20240708 0.07 Y 378800 500 150 억 646990 N N 13576 N 00 N
10 20250515 161134 57 100.00 KOSDAQ 제약 N N N N N 2940 125 2 4.44 6720475680 2247820 740.16 2840 3110 2775 3655 1975 2815 2989.89 2.03 0 40547 2915 2865 2800 2750 2685 2890 2775 151 840 500 1740 5 1 30143031 886 -5.32 5.54 12 7.46 -553.00 531.00 5900 20241023 -50.17 1389 20240708 111.66 5390 -45.45 20250114 2625 12.00 20250409 5900 -50.17 20241023 1389 111.66 20240708 0.07 Y 378800 500 150 억 610879 N N 13576 N 00 N
11 20250515 151149 57 100.00 KOSDAQ 제약 N N N N N 2930 115 2 4.09 6600607400 2206905 726.68 2840 3110 2775 3655 1975 2815 2990.89 2.03 0 40193 2915 2865 2800 2750 2685 2890 2775 151 840 500 1740 5 1 30143031 883 -5.30 5.52 12 7.32 -553.00 531.00 5900 20241023 -50.34 1389 20240708 110.94 5390 -45.64 20250114 2625 11.62 20250409 5900 -50.34 20241023 1389 110.94 20240708 0.07 Y 378800 500 150 억 610879 N N 244 N 00 N
12 20250515 141150 57 100.00 KOSDAQ 제약 N N N N N 2925 110 2 3.91 6427849144 2147868 707.25 2840 3110 2775 3655 1975 2815 2992.66 2.03 0 30018 2915 2865 2800 2750 2685 2890 2775 151 840 500 1740 5 1 30143031 882 -5.29 5.51 12 7.13 -553.00 531.00 5900 20241023 -50.42 1389 20240708 110.58 5390 -45.73 20250114 2625 11.43 20250409 5900 -50.42 20241023 1389 110.58 20240708 0.07 Y 378800 500 150 억 610879 N N 244 N 00 N