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
432980/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
20250516,161028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4185,-50,5,-1.18,319258492,77541,283.34,4285,4340,4030,5500,2965,4235,4117.24,1.98,0,5545,4421,4327,4276,4182,4131,4302,4157,43,1265,500,2620,5,1,8591742,360,-30.33,1.18,12,0.90,-138.00,3554.00,8440,20241226,-50.41,3575,20250408,17.06,6720,-37.72,20250106,3575,17.06,20250408,8440,-50.41,20241226,3575,17.06,20250408,0.75,Y,432980,500,42 억,,170449,N,N,0,N,00,N
20250516,151047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4195,-40,5,-0.94,316716857,76934,281.12,4285,4340,4030,5500,2965,4235,4116.73,1.98,0,5713,4421,4327,4276,4182,4131,4302,4157,43,1265,500,2620,5,1,8591742,360,-30.40,1.18,12,0.90,-138.00,3554.00,8440,20241226,-50.30,3575,20250408,17.34,6720,-37.57,20250106,3575,17.34,20250408,8440,-50.30,20241226,3575,17.34,20250408,0.75,Y,432980,500,42 억,,170449,N,N,0,N,00,N
20250516,141041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4080,-155,5,-3.66,246787417,59781,218.44,4285,4340,4030,5500,2965,4235,4128.19,1.98,0,6605,4421,4327,4276,4182,4131,4302,4157,43,1265,500,2620,5,1,8591742,351,-29.57,1.15,12,0.70,-138.00,3554.00,8440,20241226,-51.66,3575,20250408,14.13,6720,-39.29,20250106,3575,14.13,20250408,8440,-51.66,20241226,3575,14.13,20250408,0.75,Y,432980,500,42 억,,170449,N,N,0,N,00,N
20250516,131038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4060,-175,5,-4.13,165888702,39820,145.50,4285,4340,4060,5500,2965,4235,4165.96,1.98,0,9090,4421,4327,4276,4182,4131,4302,4157,43,1265,500,2620,5,1,8591742,349,-29.42,1.14,12,0.46,-138.00,3554.00,8440,20241226,-51.90,3575,20250408,13.57,6720,-39.58,20250106,3575,13.57,20250408,8440,-51.90,20241226,3575,13.57,20250408,0.75,Y,432980,500,42 억,,170449,N,N,0,N,00,N
20250516,121041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4160,-75,5,-1.77,91539332,21619,79.00,4285,4340,4155,5500,2965,4235,4234.21,1.98,0,2431,4421,4327,4276,4182,4131,4302,4157,43,1265,500,2620,5,1,8591742,357,-30.14,1.17,12,0.25,-138.00,3554.00,8440,20241226,-50.71,3575,20250408,16.36,6720,-38.10,20250106,3575,16.36,20250408,8440,-50.71,20241226,3575,16.36,20250408,0.75,Y,432980,500,42 억,,170449,N,N,0,N,00,N
20250516,110959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4270,35,2,0.83,54477997,12767,46.65,4285,4340,4205,5500,2965,4235,4267.09,1.98,0,-569,4421,4327,4276,4182,4131,4302,4157,43,1265,500,2620,5,1,8591742,367,-30.94,1.20,12,0.15,-138.00,3554.00,8440,20241226,-49.41,3575,20250408,19.44,6720,-36.46,20250106,3575,19.44,20250408,8440,-49.41,20241226,3575,19.44,20250408,0.75,Y,432980,500,42 억,,170449,N,N,0,N,00,N
20250516,101024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4325,90,2,2.13,36839730,8650,31.61,4285,4340,4205,5500,2965,4235,4258.93,1.98,0,-713,4421,4327,4276,4182,4131,4302,4157,43,1265,500,2620,5,1,8591742,372,-31.34,1.22,12,0.10,-138.00,3554.00,8440,20241226,-48.76,3575,20250408,20.98,6720,-35.64,20250106,3575,20.98,20250408,8440,-48.76,20241226,3575,20.98,20250408,0.75,Y,432980,500,42 억,,170449,N,N,0,N,00,N
20250516,091046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4260,25,2,0.59,2163835,512,1.87,4285,4285,4205,5500,2965,4235,4226.24,1.98,0,52,4421,4327,4276,4182,4131,4302,4157,43,1265,500,2620,5,1,8591742,366,-30.87,1.20,12,0.01,-138.00,3554.00,8440,20241226,-49.53,3575,20250408,19.16,6720,-36.61,20250106,3575,19.16,20250408,8440,-49.53,20241226,3575,19.16,20250408,0.75,Y,432980,500,42 억,,170449,N,N,0,N,00,N
20250515,161202,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4235,-165,5,-3.75,117146710,27367,22.86,4340,4370,4225,5720,3080,4400,4280.58,2.02,0,-2610,4816,4607,4441,4232,4066,4712,4337,43,1320,500,2720,5,1,8591742,364,-30.69,1.19,12,0.32,-138.00,3554.00,8440,20241226,-49.82,3575,20250408,18.46,6720,-36.98,20250106,3575,18.46,20250408,8440,-49.82,20241226,3575,18.46,20250408,0.75,Y,432980,500,42 억,,173636,N,N,241,N,00,N
20250515,151217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4275,-125,5,-2.84,104114570,24294,20.29,4340,4370,4225,5720,3080,4400,4285.61,2.02,0,-2314,4816,4607,4441,4232,4066,4712,4337,43,1320,500,2720,5,1,8591742,367,-30.98,1.20,12,0.28,-138.00,3554.00,8440,20241226,-49.35,3575,20250408,19.58,6720,-36.38,20250106,3575,19.58,20250408,8440,-49.35,20241226,3575,19.58,20250408,0.75,Y,432980,500,42 억,,173636,N,N,241,N,00,N
20250515,141218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4295,-105,5,-2.39,86453150,20141,16.82,4340,4370,4260,5720,3080,4400,4292.40,2.02,0,-1874,4816,4607,4441,4232,4066,4712,4337,43,1320,500,2720,5,1,8591742,369,-31.12,1.21,12,0.23,-138.00,3554.00,8440,20241226,-49.11,3575,20250408,20.14,6720,-36.09,20250106,3575,20.14,20250408,8440,-49.11,20241226,3575,20.14,20250408,0.75,Y,432980,500,42 억,,173636,N,N,241,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 161028 57 100.00 KOSDAQ 제약 N N N N N 4185 -50 5 -1.18 319258492 77541 283.34 4285 4340 4030 5500 2965 4235 4117.24 1.98 0 5545 4421 4327 4276 4182 4131 4302 4157 43 1265 500 2620 5 1 8591742 360 -30.33 1.18 12 0.90 -138.00 3554.00 8440 20241226 -50.41 3575 20250408 17.06 6720 -37.72 20250106 3575 17.06 20250408 8440 -50.41 20241226 3575 17.06 20250408 0.75 Y 432980 500 42 억 170449 N N 0 N 00 N
3 20250516 151047 57 100.00 KOSDAQ 제약 N N N N N 4195 -40 5 -0.94 316716857 76934 281.12 4285 4340 4030 5500 2965 4235 4116.73 1.98 0 5713 4421 4327 4276 4182 4131 4302 4157 43 1265 500 2620 5 1 8591742 360 -30.40 1.18 12 0.90 -138.00 3554.00 8440 20241226 -50.30 3575 20250408 17.34 6720 -37.57 20250106 3575 17.34 20250408 8440 -50.30 20241226 3575 17.34 20250408 0.75 Y 432980 500 42 억 170449 N N 0 N 00 N
4 20250516 141041 57 100.00 KOSDAQ 제약 N N N N N 4080 -155 5 -3.66 246787417 59781 218.44 4285 4340 4030 5500 2965 4235 4128.19 1.98 0 6605 4421 4327 4276 4182 4131 4302 4157 43 1265 500 2620 5 1 8591742 351 -29.57 1.15 12 0.70 -138.00 3554.00 8440 20241226 -51.66 3575 20250408 14.13 6720 -39.29 20250106 3575 14.13 20250408 8440 -51.66 20241226 3575 14.13 20250408 0.75 Y 432980 500 42 억 170449 N N 0 N 00 N
5 20250516 131038 57 100.00 KOSDAQ 제약 N N N N N 4060 -175 5 -4.13 165888702 39820 145.50 4285 4340 4060 5500 2965 4235 4165.96 1.98 0 9090 4421 4327 4276 4182 4131 4302 4157 43 1265 500 2620 5 1 8591742 349 -29.42 1.14 12 0.46 -138.00 3554.00 8440 20241226 -51.90 3575 20250408 13.57 6720 -39.58 20250106 3575 13.57 20250408 8440 -51.90 20241226 3575 13.57 20250408 0.75 Y 432980 500 42 억 170449 N N 0 N 00 N
6 20250516 121041 57 100.00 KOSDAQ 제약 N N N N N 4160 -75 5 -1.77 91539332 21619 79.00 4285 4340 4155 5500 2965 4235 4234.21 1.98 0 2431 4421 4327 4276 4182 4131 4302 4157 43 1265 500 2620 5 1 8591742 357 -30.14 1.17 12 0.25 -138.00 3554.00 8440 20241226 -50.71 3575 20250408 16.36 6720 -38.10 20250106 3575 16.36 20250408 8440 -50.71 20241226 3575 16.36 20250408 0.75 Y 432980 500 42 억 170449 N N 0 N 00 N
7 20250516 110959 57 100.00 KOSDAQ 제약 N N N N N 4270 35 2 0.83 54477997 12767 46.65 4285 4340 4205 5500 2965 4235 4267.09 1.98 0 -569 4421 4327 4276 4182 4131 4302 4157 43 1265 500 2620 5 1 8591742 367 -30.94 1.20 12 0.15 -138.00 3554.00 8440 20241226 -49.41 3575 20250408 19.44 6720 -36.46 20250106 3575 19.44 20250408 8440 -49.41 20241226 3575 19.44 20250408 0.75 Y 432980 500 42 억 170449 N N 0 N 00 N
8 20250516 101024 57 100.00 KOSDAQ 제약 N N N N N 4325 90 2 2.13 36839730 8650 31.61 4285 4340 4205 5500 2965 4235 4258.93 1.98 0 -713 4421 4327 4276 4182 4131 4302 4157 43 1265 500 2620 5 1 8591742 372 -31.34 1.22 12 0.10 -138.00 3554.00 8440 20241226 -48.76 3575 20250408 20.98 6720 -35.64 20250106 3575 20.98 20250408 8440 -48.76 20241226 3575 20.98 20250408 0.75 Y 432980 500 42 억 170449 N N 0 N 00 N
9 20250516 091046 57 100.00 KOSDAQ 제약 N N N N N 4260 25 2 0.59 2163835 512 1.87 4285 4285 4205 5500 2965 4235 4226.24 1.98 0 52 4421 4327 4276 4182 4131 4302 4157 43 1265 500 2620 5 1 8591742 366 -30.87 1.20 12 0.01 -138.00 3554.00 8440 20241226 -49.53 3575 20250408 19.16 6720 -36.61 20250106 3575 19.16 20250408 8440 -49.53 20241226 3575 19.16 20250408 0.75 Y 432980 500 42 억 170449 N N 0 N 00 N
10 20250515 161202 57 100.00 KOSDAQ 제약 N N N N N 4235 -165 5 -3.75 117146710 27367 22.86 4340 4370 4225 5720 3080 4400 4280.58 2.02 0 -2610 4816 4607 4441 4232 4066 4712 4337 43 1320 500 2720 5 1 8591742 364 -30.69 1.19 12 0.32 -138.00 3554.00 8440 20241226 -49.82 3575 20250408 18.46 6720 -36.98 20250106 3575 18.46 20250408 8440 -49.82 20241226 3575 18.46 20250408 0.75 Y 432980 500 42 억 173636 N N 241 N 00 N
11 20250515 151217 57 100.00 KOSDAQ 제약 N N N N N 4275 -125 5 -2.84 104114570 24294 20.29 4340 4370 4225 5720 3080 4400 4285.61 2.02 0 -2314 4816 4607 4441 4232 4066 4712 4337 43 1320 500 2720 5 1 8591742 367 -30.98 1.20 12 0.28 -138.00 3554.00 8440 20241226 -49.35 3575 20250408 19.58 6720 -36.38 20250106 3575 19.58 20250408 8440 -49.35 20241226 3575 19.58 20250408 0.75 Y 432980 500 42 억 173636 N N 241 N 00 N
12 20250515 141218 57 100.00 KOSDAQ 제약 N N N N N 4295 -105 5 -2.39 86453150 20141 16.82 4340 4370 4260 5720 3080 4400 4292.40 2.02 0 -1874 4816 4607 4441 4232 4066 4712 4337 43 1320 500 2720 5 1 8591742 369 -31.12 1.21 12 0.23 -138.00 3554.00 8440 20241226 -49.11 3575 20250408 20.14 6720 -36.09 20250106 3575 20.14 20250408 8440 -49.11 20241226 3575 20.14 20250408 0.75 Y 432980 500 42 억 173636 N N 241 N 00 N