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
007370/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
20250516,160208,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,-130,5,-2.05,736784505,117188,90.12,6400,6400,6220,8250,4450,6350,6287.30,4.25,0,-23451,6490,6420,6320,6250,6150,6455,6285,65,1900,500,4190,10,1,13001226,809,2.65,0.63,12,0.90,2347.00,9922.00,8840,20250108,-29.64,4860,20240805,27.98,8840,-29.64,20250108,5600,11.07,20250403,8840,-29.64,20250108,4860,27.98,20240805,3.58,Y,007370,500,65 억,,552669,N,N,10601,N,00,N
20250516,150210,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6250,-100,5,-1.57,681156735,108269,83.26,6400,6400,6220,8250,4450,6350,6291.34,4.25,0,-22153,6490,6420,6320,6250,6150,6455,6285,65,1900,500,4190,10,1,13001226,813,2.66,0.63,12,0.83,2347.00,9922.00,8840,20250108,-29.30,4860,20240805,28.60,8840,-29.30,20250108,5600,11.61,20250403,8840,-29.30,20250108,4860,28.60,20240805,3.58,Y,007370,500,65 억,,552669,N,N,11254,N,00,N
20250516,140211,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6260,-90,5,-1.42,599219455,95163,73.18,6400,6400,6220,8250,4450,6350,6296.77,4.25,0,-17369,6490,6420,6320,6250,6150,6455,6285,65,1900,500,4190,10,1,13001226,814,2.67,0.63,12,0.73,2347.00,9922.00,8840,20250108,-29.19,4860,20240805,28.81,8840,-29.19,20250108,5600,11.79,20250403,8840,-29.19,20250108,4860,28.81,20240805,3.58,Y,007370,500,65 억,,552669,N,N,11254,N,00,N
20250516,130210,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,-70,5,-1.10,564760365,89668,68.96,6400,6400,6220,8250,4450,6350,6298.35,4.25,0,-17451,6490,6420,6320,6250,6150,6455,6285,65,1900,500,4190,10,1,13001226,816,2.68,0.63,12,0.69,2347.00,9922.00,8840,20250108,-28.96,4860,20240805,29.22,8840,-28.96,20250108,5600,12.14,20250403,8840,-28.96,20250108,4860,29.22,20240805,3.58,Y,007370,500,65 억,,552669,N,N,11254,N,00,N
20250516,120208,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6270,-80,5,-1.26,516431845,81952,63.02,6400,6400,6220,8250,4450,6350,6301.64,4.25,0,-16026,6490,6420,6320,6250,6150,6455,6285,65,1900,500,4190,10,1,13001226,815,2.67,0.63,12,0.63,2347.00,9922.00,8840,20250108,-29.07,4860,20240805,29.01,8840,-29.07,20250108,5600,11.96,20250403,8840,-29.07,20250108,4860,29.01,20240805,3.58,Y,007370,500,65 억,,552669,N,N,11254,N,00,N
20250516,110205,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6300,-50,5,-0.79,480997560,76306,58.68,6400,6400,6220,8250,4450,6350,6303.54,4.25,0,-15245,6490,6420,6320,6250,6150,6455,6285,65,1900,500,4190,10,1,13001226,819,2.68,0.63,12,0.59,2347.00,9922.00,8840,20250108,-28.73,4860,20240805,29.63,8840,-28.73,20250108,5600,12.50,20250403,8840,-28.73,20250108,4860,29.63,20240805,3.58,Y,007370,500,65 억,,552669,N,N,11254,N,00,N
20250516,100211,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6270,-80,5,-1.26,341066840,53985,41.52,6400,6400,6260,8250,4450,6350,6317.81,4.25,0,-17492,6490,6420,6320,6250,6150,6455,6285,65,1900,500,4190,10,1,13001226,815,2.67,0.63,12,0.42,2347.00,9922.00,8840,20250108,-29.07,4860,20240805,29.01,8840,-29.07,20250108,5600,11.96,20250403,8840,-29.07,20250108,4860,29.01,20240805,3.58,Y,007370,500,65 억,,552669,N,N,11254,N,00,N
20250516,090210,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6360,10,2,0.16,81513690,12811,9.85,6400,6400,6310,8250,4450,6350,6362.79,4.25,0,-3890,6490,6420,6320,6250,6150,6455,6285,65,1900,500,4190,10,1,13001226,827,2.71,0.64,12,0.10,2347.00,9922.00,8840,20250108,-28.05,4860,20240805,30.86,8840,-28.05,20250108,5600,13.57,20250403,8840,-28.05,20250108,4860,30.86,20240805,3.58,Y,007370,500,65 억,,552669,N,N,11254,N,00,N
20250515,160220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6350,90,2,1.44,815516375,128856,150.45,6260,6390,6220,8130,4390,6260,6328.84,4.35,0,-15824,6360,6310,6230,6180,6100,6335,6205,65,1870,500,4130,10,1,13001226,826,2.71,0.64,12,0.99,2347.00,9922.00,8840,20250108,-28.17,4860,20240805,30.66,8840,-28.17,20250108,5600,13.39,20250403,8840,-28.17,20250108,4860,30.66,20240805,3.56,Y,007370,500,65 억,,566168,N,N,11254,N,00,N
20250515,150221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6330,70,2,1.12,701294775,110852,129.43,6260,6390,6220,8130,4390,6260,6326.41,4.35,0,-13286,6360,6310,6230,6180,6100,6335,6205,65,1870,500,4130,10,1,13001226,823,2.70,0.64,12,0.85,2347.00,9922.00,8840,20250108,-28.39,4860,20240805,30.25,8840,-28.39,20250108,5600,13.04,20250403,8840,-28.39,20250108,4860,30.25,20240805,3.56,Y,007370,500,65 억,,566168,N,N,5211,N,00,N
20250515,140221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6330,70,2,1.12,598700815,94637,110.50,6260,6390,6220,8130,4390,6260,6326.29,4.35,0,-9260,6360,6310,6230,6180,6100,6335,6205,65,1870,500,4130,10,1,13001226,823,2.70,0.64,12,0.73,2347.00,9922.00,8840,20250108,-28.39,4860,20240805,30.25,8840,-28.39,20250108,5600,13.04,20250403,8840,-28.39,20250108,4860,30.25,20240805,3.56,Y,007370,500,65 억,,566168,N,N,5211,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 160208 57 100.00 KOSDAQ 제약 N N N N N 6220 -130 5 -2.05 736784505 117188 90.12 6400 6400 6220 8250 4450 6350 6287.30 4.25 0 -23451 6490 6420 6320 6250 6150 6455 6285 65 1900 500 4190 10 1 13001226 809 2.65 0.63 12 0.90 2347.00 9922.00 8840 20250108 -29.64 4860 20240805 27.98 8840 -29.64 20250108 5600 11.07 20250403 8840 -29.64 20250108 4860 27.98 20240805 3.58 Y 007370 500 65 억 552669 N N 10601 N 00 N
3 20250516 150210 57 100.00 KOSDAQ 제약 N N N N N 6250 -100 5 -1.57 681156735 108269 83.26 6400 6400 6220 8250 4450 6350 6291.34 4.25 0 -22153 6490 6420 6320 6250 6150 6455 6285 65 1900 500 4190 10 1 13001226 813 2.66 0.63 12 0.83 2347.00 9922.00 8840 20250108 -29.30 4860 20240805 28.60 8840 -29.30 20250108 5600 11.61 20250403 8840 -29.30 20250108 4860 28.60 20240805 3.58 Y 007370 500 65 억 552669 N N 11254 N 00 N
4 20250516 140211 57 100.00 KOSDAQ 제약 N N N N N 6260 -90 5 -1.42 599219455 95163 73.18 6400 6400 6220 8250 4450 6350 6296.77 4.25 0 -17369 6490 6420 6320 6250 6150 6455 6285 65 1900 500 4190 10 1 13001226 814 2.67 0.63 12 0.73 2347.00 9922.00 8840 20250108 -29.19 4860 20240805 28.81 8840 -29.19 20250108 5600 11.79 20250403 8840 -29.19 20250108 4860 28.81 20240805 3.58 Y 007370 500 65 억 552669 N N 11254 N 00 N
5 20250516 130210 57 100.00 KOSDAQ 제약 N N N N N 6280 -70 5 -1.10 564760365 89668 68.96 6400 6400 6220 8250 4450 6350 6298.35 4.25 0 -17451 6490 6420 6320 6250 6150 6455 6285 65 1900 500 4190 10 1 13001226 816 2.68 0.63 12 0.69 2347.00 9922.00 8840 20250108 -28.96 4860 20240805 29.22 8840 -28.96 20250108 5600 12.14 20250403 8840 -28.96 20250108 4860 29.22 20240805 3.58 Y 007370 500 65 억 552669 N N 11254 N 00 N
6 20250516 120208 57 100.00 KOSDAQ 제약 N N N N N 6270 -80 5 -1.26 516431845 81952 63.02 6400 6400 6220 8250 4450 6350 6301.64 4.25 0 -16026 6490 6420 6320 6250 6150 6455 6285 65 1900 500 4190 10 1 13001226 815 2.67 0.63 12 0.63 2347.00 9922.00 8840 20250108 -29.07 4860 20240805 29.01 8840 -29.07 20250108 5600 11.96 20250403 8840 -29.07 20250108 4860 29.01 20240805 3.58 Y 007370 500 65 억 552669 N N 11254 N 00 N
7 20250516 110205 57 100.00 KOSDAQ 제약 N N N N N 6300 -50 5 -0.79 480997560 76306 58.68 6400 6400 6220 8250 4450 6350 6303.54 4.25 0 -15245 6490 6420 6320 6250 6150 6455 6285 65 1900 500 4190 10 1 13001226 819 2.68 0.63 12 0.59 2347.00 9922.00 8840 20250108 -28.73 4860 20240805 29.63 8840 -28.73 20250108 5600 12.50 20250403 8840 -28.73 20250108 4860 29.63 20240805 3.58 Y 007370 500 65 억 552669 N N 11254 N 00 N
8 20250516 100211 57 100.00 KOSDAQ 제약 N N N N N 6270 -80 5 -1.26 341066840 53985 41.52 6400 6400 6260 8250 4450 6350 6317.81 4.25 0 -17492 6490 6420 6320 6250 6150 6455 6285 65 1900 500 4190 10 1 13001226 815 2.67 0.63 12 0.42 2347.00 9922.00 8840 20250108 -29.07 4860 20240805 29.01 8840 -29.07 20250108 5600 11.96 20250403 8840 -29.07 20250108 4860 29.01 20240805 3.58 Y 007370 500 65 억 552669 N N 11254 N 00 N
9 20250516 090210 57 100.00 KOSDAQ 제약 N N N N N 6360 10 2 0.16 81513690 12811 9.85 6400 6400 6310 8250 4450 6350 6362.79 4.25 0 -3890 6490 6420 6320 6250 6150 6455 6285 65 1900 500 4190 10 1 13001226 827 2.71 0.64 12 0.10 2347.00 9922.00 8840 20250108 -28.05 4860 20240805 30.86 8840 -28.05 20250108 5600 13.57 20250403 8840 -28.05 20250108 4860 30.86 20240805 3.58 Y 007370 500 65 억 552669 N N 11254 N 00 N
10 20250515 160220 57 100.00 KOSDAQ 제약 N N N N N 6350 90 2 1.44 815516375 128856 150.45 6260 6390 6220 8130 4390 6260 6328.84 4.35 0 -15824 6360 6310 6230 6180 6100 6335 6205 65 1870 500 4130 10 1 13001226 826 2.71 0.64 12 0.99 2347.00 9922.00 8840 20250108 -28.17 4860 20240805 30.66 8840 -28.17 20250108 5600 13.39 20250403 8840 -28.17 20250108 4860 30.66 20240805 3.56 Y 007370 500 65 억 566168 N N 11254 N 00 N
11 20250515 150221 57 100.00 KOSDAQ 제약 N N N N N 6330 70 2 1.12 701294775 110852 129.43 6260 6390 6220 8130 4390 6260 6326.41 4.35 0 -13286 6360 6310 6230 6180 6100 6335 6205 65 1870 500 4130 10 1 13001226 823 2.70 0.64 12 0.85 2347.00 9922.00 8840 20250108 -28.39 4860 20240805 30.25 8840 -28.39 20250108 5600 13.04 20250403 8840 -28.39 20250108 4860 30.25 20240805 3.56 Y 007370 500 65 억 566168 N N 5211 N 00 N
12 20250515 140221 57 100.00 KOSDAQ 제약 N N N N N 6330 70 2 1.12 598700815 94637 110.50 6260 6390 6220 8130 4390 6260 6326.29 4.35 0 -9260 6360 6310 6230 6180 6100 6335 6205 65 1870 500 4130 10 1 13001226 823 2.70 0.64 12 0.73 2347.00 9922.00 8840 20250108 -28.39 4860 20240805 30.25 8840 -28.39 20250108 5600 13.04 20250403 8840 -28.39 20250108 4860 30.25 20240805 3.56 Y 007370 500 65 억 566168 N N 5211 N 00 N