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
456070/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
20250516,161047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13610,-500,5,-3.54,655034815,47611,73.29,14110,14110,13530,18340,9880,14110,13758.06,2.59,0,-10099,14770,14440,14000,13670,13230,14605,13835,54,4230,500,9870,10,1,10894755,1483,-8.52,3.04,12,0.44,-1598.00,4474.00,45800,20240823,-70.28,12100,20241210,12.48,22800,-40.31,20250221,12360,10.11,20250409,45800,-70.28,20240823,12100,12.48,20241210,2.80,Y,456070,500,54 억,,281998,N,N,236,N,00,N
20250516,151108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13650,-460,5,-3.26,634952235,46136,71.02,14110,14110,13530,18340,9880,14110,13762.62,2.59,0,-9240,14770,14440,14000,13670,13230,14605,13835,54,4230,500,9870,10,1,10894755,1487,-8.54,3.05,12,0.42,-1598.00,4474.00,45800,20240823,-70.20,12100,20241210,12.81,22800,-40.13,20250221,12360,10.44,20250409,45800,-70.20,20240823,12100,12.81,20241210,2.80,Y,456070,500,54 억,,281998,N,N,976,N,00,N
20250516,141101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13630,-480,5,-3.40,577318845,41897,64.50,14110,14110,13530,18340,9880,14110,13779.48,2.59,0,-8720,14770,14440,14000,13670,13230,14605,13835,54,4230,500,9870,10,1,10894755,1485,-8.53,3.05,12,0.38,-1598.00,4474.00,45800,20240823,-70.24,12100,20241210,12.64,22800,-40.22,20250221,12360,10.28,20250409,45800,-70.24,20240823,12100,12.64,20241210,2.80,Y,456070,500,54 억,,281998,N,N,976,N,00,N
20250516,131058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13680,-430,5,-3.05,494338595,35808,55.12,14110,14110,13530,18340,9880,14110,13805.26,2.59,0,-9202,14770,14440,14000,13670,13230,14605,13835,54,4230,500,9870,10,1,10894755,1490,-8.56,3.06,12,0.33,-1598.00,4474.00,45800,20240823,-70.13,12100,20241210,13.06,22800,-40.00,20250221,12360,10.68,20250409,45800,-70.13,20240823,12100,13.06,20241210,2.80,Y,456070,500,54 억,,281998,N,N,976,N,00,N
20250516,121101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13710,-400,5,-2.83,380683435,27484,42.31,14110,14110,13710,18340,9880,14110,13851.09,2.59,0,-9538,14770,14440,14000,13670,13230,14605,13835,54,4230,500,9870,10,1,10894755,1494,-8.58,3.06,12,0.25,-1598.00,4474.00,45800,20240823,-70.07,12100,20241210,13.31,22800,-39.87,20250221,12360,10.92,20250409,45800,-70.07,20240823,12100,13.31,20241210,2.80,Y,456070,500,54 억,,281998,N,N,976,N,00,N
20250516,111017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13800,-310,5,-2.20,300222195,21633,33.30,14110,14110,13710,18340,9880,14110,13877.97,2.59,0,-6813,14770,14440,14000,13670,13230,14605,13835,54,4230,500,9870,10,1,10894755,1503,-8.64,3.08,12,0.20,-1598.00,4474.00,45800,20240823,-69.87,12100,20241210,14.05,22800,-39.47,20250221,12360,11.65,20250409,45800,-69.87,20240823,12100,14.05,20241210,2.80,Y,456070,500,54 억,,281998,N,N,976,N,00,N
20250516,101043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13790,-320,5,-2.27,226895315,16300,25.09,14110,14110,13790,18340,9880,14110,13919.96,2.59,0,-6092,14770,14440,14000,13670,13230,14605,13835,54,4230,500,9870,10,1,10894755,1502,-8.63,3.08,12,0.15,-1598.00,4474.00,45800,20240823,-69.89,12100,20241210,13.97,22800,-39.52,20250221,12360,11.57,20250409,45800,-69.89,20240823,12100,13.97,20241210,2.80,Y,456070,500,54 억,,281998,N,N,976,N,00,N
20250516,091106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13940,-170,5,-1.20,54069735,3869,5.96,14110,14110,13930,18340,9880,14110,13975.12,2.59,0,-1850,14770,14440,14000,13670,13230,14605,13835,54,4230,500,9870,10,1,10894755,1519,-8.72,3.12,12,0.04,-1598.00,4474.00,45800,20240823,-69.56,12100,20241210,15.21,22800,-38.86,20250221,12360,12.78,20250409,45800,-69.56,20240823,12100,15.21,20241210,2.80,Y,456070,500,54 억,,281998,N,N,976,N,00,N
20250515,161225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14110,280,2,2.02,914352940,64960,169.00,13900,14330,13560,17970,9690,13830,14075.63,2.55,0,4480,14210,14020,13740,13550,13270,14115,13645,54,4140,500,9680,10,1,10894755,1537,-8.83,3.15,12,0.60,-1598.00,4474.00,45800,20240823,-69.19,12100,20241210,16.61,22800,-38.11,20250221,12360,14.16,20250409,45800,-69.19,20240823,12100,16.61,20241210,2.81,Y,456070,500,54 억,,277633,N,N,976,N,00,N
20250515,151241,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14110,280,2,2.02,886653570,62996,163.89,13900,14330,13560,17970,9690,13830,14074.76,2.55,0,5305,14210,14020,13740,13550,13270,14115,13645,54,4140,500,9680,10,1,10894755,1537,-8.83,3.15,12,0.58,-1598.00,4474.00,45800,20240823,-69.19,12100,20241210,16.61,22800,-38.11,20250221,12360,14.16,20250409,45800,-69.19,20240823,12100,16.61,20241210,2.81,Y,456070,500,54 억,,277633,N,N,2177,N,00,N
20250515,141242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14160,330,2,2.39,824727305,58600,152.45,13900,14330,13560,17970,9690,13830,14073.84,2.55,0,5291,14210,14020,13740,13550,13270,14115,13645,54,4140,500,9680,10,1,10894755,1543,-8.86,3.16,12,0.54,-1598.00,4474.00,45800,20240823,-69.08,12100,20241210,17.02,22800,-37.89,20250221,12360,14.56,20250409,45800,-69.08,20240823,12100,17.02,20241210,2.81,Y,456070,500,54 억,,277633,N,N,2177,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 161047 57 100.00 KOSDAQ 제약 N N N N N 13610 -500 5 -3.54 655034815 47611 73.29 14110 14110 13530 18340 9880 14110 13758.06 2.59 0 -10099 14770 14440 14000 13670 13230 14605 13835 54 4230 500 9870 10 1 10894755 1483 -8.52 3.04 12 0.44 -1598.00 4474.00 45800 20240823 -70.28 12100 20241210 12.48 22800 -40.31 20250221 12360 10.11 20250409 45800 -70.28 20240823 12100 12.48 20241210 2.80 Y 456070 500 54 억 281998 N N 236 N 00 N
3 20250516 151108 57 100.00 KOSDAQ 제약 N N N N N 13650 -460 5 -3.26 634952235 46136 71.02 14110 14110 13530 18340 9880 14110 13762.62 2.59 0 -9240 14770 14440 14000 13670 13230 14605 13835 54 4230 500 9870 10 1 10894755 1487 -8.54 3.05 12 0.42 -1598.00 4474.00 45800 20240823 -70.20 12100 20241210 12.81 22800 -40.13 20250221 12360 10.44 20250409 45800 -70.20 20240823 12100 12.81 20241210 2.80 Y 456070 500 54 억 281998 N N 976 N 00 N
4 20250516 141101 57 100.00 KOSDAQ 제약 N N N N N 13630 -480 5 -3.40 577318845 41897 64.50 14110 14110 13530 18340 9880 14110 13779.48 2.59 0 -8720 14770 14440 14000 13670 13230 14605 13835 54 4230 500 9870 10 1 10894755 1485 -8.53 3.05 12 0.38 -1598.00 4474.00 45800 20240823 -70.24 12100 20241210 12.64 22800 -40.22 20250221 12360 10.28 20250409 45800 -70.24 20240823 12100 12.64 20241210 2.80 Y 456070 500 54 억 281998 N N 976 N 00 N
5 20250516 131058 57 100.00 KOSDAQ 제약 N N N N N 13680 -430 5 -3.05 494338595 35808 55.12 14110 14110 13530 18340 9880 14110 13805.26 2.59 0 -9202 14770 14440 14000 13670 13230 14605 13835 54 4230 500 9870 10 1 10894755 1490 -8.56 3.06 12 0.33 -1598.00 4474.00 45800 20240823 -70.13 12100 20241210 13.06 22800 -40.00 20250221 12360 10.68 20250409 45800 -70.13 20240823 12100 13.06 20241210 2.80 Y 456070 500 54 억 281998 N N 976 N 00 N
6 20250516 121101 57 100.00 KOSDAQ 제약 N N N N N 13710 -400 5 -2.83 380683435 27484 42.31 14110 14110 13710 18340 9880 14110 13851.09 2.59 0 -9538 14770 14440 14000 13670 13230 14605 13835 54 4230 500 9870 10 1 10894755 1494 -8.58 3.06 12 0.25 -1598.00 4474.00 45800 20240823 -70.07 12100 20241210 13.31 22800 -39.87 20250221 12360 10.92 20250409 45800 -70.07 20240823 12100 13.31 20241210 2.80 Y 456070 500 54 억 281998 N N 976 N 00 N
7 20250516 111017 57 100.00 KOSDAQ 제약 N N N N N 13800 -310 5 -2.20 300222195 21633 33.30 14110 14110 13710 18340 9880 14110 13877.97 2.59 0 -6813 14770 14440 14000 13670 13230 14605 13835 54 4230 500 9870 10 1 10894755 1503 -8.64 3.08 12 0.20 -1598.00 4474.00 45800 20240823 -69.87 12100 20241210 14.05 22800 -39.47 20250221 12360 11.65 20250409 45800 -69.87 20240823 12100 14.05 20241210 2.80 Y 456070 500 54 억 281998 N N 976 N 00 N
8 20250516 101043 57 100.00 KOSDAQ 제약 N N N N N 13790 -320 5 -2.27 226895315 16300 25.09 14110 14110 13790 18340 9880 14110 13919.96 2.59 0 -6092 14770 14440 14000 13670 13230 14605 13835 54 4230 500 9870 10 1 10894755 1502 -8.63 3.08 12 0.15 -1598.00 4474.00 45800 20240823 -69.89 12100 20241210 13.97 22800 -39.52 20250221 12360 11.57 20250409 45800 -69.89 20240823 12100 13.97 20241210 2.80 Y 456070 500 54 억 281998 N N 976 N 00 N
9 20250516 091106 57 100.00 KOSDAQ 제약 N N N N N 13940 -170 5 -1.20 54069735 3869 5.96 14110 14110 13930 18340 9880 14110 13975.12 2.59 0 -1850 14770 14440 14000 13670 13230 14605 13835 54 4230 500 9870 10 1 10894755 1519 -8.72 3.12 12 0.04 -1598.00 4474.00 45800 20240823 -69.56 12100 20241210 15.21 22800 -38.86 20250221 12360 12.78 20250409 45800 -69.56 20240823 12100 15.21 20241210 2.80 Y 456070 500 54 억 281998 N N 976 N 00 N
10 20250515 161225 57 100.00 KOSDAQ 제약 N N N N N 14110 280 2 2.02 914352940 64960 169.00 13900 14330 13560 17970 9690 13830 14075.63 2.55 0 4480 14210 14020 13740 13550 13270 14115 13645 54 4140 500 9680 10 1 10894755 1537 -8.83 3.15 12 0.60 -1598.00 4474.00 45800 20240823 -69.19 12100 20241210 16.61 22800 -38.11 20250221 12360 14.16 20250409 45800 -69.19 20240823 12100 16.61 20241210 2.81 Y 456070 500 54 억 277633 N N 976 N 00 N
11 20250515 151241 57 100.00 KOSDAQ 제약 N N N N N 14110 280 2 2.02 886653570 62996 163.89 13900 14330 13560 17970 9690 13830 14074.76 2.55 0 5305 14210 14020 13740 13550 13270 14115 13645 54 4140 500 9680 10 1 10894755 1537 -8.83 3.15 12 0.58 -1598.00 4474.00 45800 20240823 -69.19 12100 20241210 16.61 22800 -38.11 20250221 12360 14.16 20250409 45800 -69.19 20240823 12100 16.61 20241210 2.81 Y 456070 500 54 억 277633 N N 2177 N 00 N
12 20250515 141242 57 100.00 KOSDAQ 제약 N N N N N 14160 330 2 2.39 824727305 58600 152.45 13900 14330 13560 17970 9690 13830 14073.84 2.55 0 5291 14210 14020 13740 13550 13270 14115 13645 54 4140 500 9680 10 1 10894755 1543 -8.86 3.16 12 0.54 -1598.00 4474.00 45800 20240823 -69.08 12100 20241210 17.02 22800 -37.89 20250221 12360 14.56 20250409 45800 -69.08 20240823 12100 17.02 20241210 2.81 Y 456070 500 54 억 277633 N N 2177 N 00 N