ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012790/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
20250513,160253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,10,2,0.15,131487830,20144,70.84,6530,6560,6490,8500,4580,6540,6527.39,3.23,0,3057,6586,6562,6516,6492,6446,6575,6505,60,1960,500,4700,10,1,11986415,785,5.49,0.53,12,0.17,1193.00,12336.00,8430,20240627,-22.30,5920,20241209,10.64,7850,-16.56,20250117,6050,8.26,20250409,8430,-22.30,20240627,5920,10.64,20241209,3.20,Y,012790,500,59 억,,387620,N,N,1890,N,00,N
20250513,150255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,10,2,0.15,122307970,18742,65.91,6530,6550,6490,8500,4580,6540,6525.88,3.23,0,1904,6586,6562,6516,6492,6446,6575,6505,60,1960,500,4700,10,1,11986415,785,5.49,0.53,12,0.16,1193.00,12336.00,8430,20240627,-22.30,5920,20241209,10.64,7850,-16.56,20250117,6050,8.26,20250409,8430,-22.30,20240627,5920,10.64,20241209,3.20,Y,012790,500,59 억,,387620,N,N,2204,N,00,N
20250513,140256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,-10,5,-0.15,104390220,15998,56.26,6530,6550,6490,8500,4580,6540,6525.20,3.23,0,1262,6586,6562,6516,6492,6446,6575,6505,60,1960,500,4700,10,1,11986415,783,5.47,0.53,12,0.13,1193.00,12336.00,8430,20240627,-22.54,5920,20241209,10.30,7850,-16.82,20250117,6050,7.93,20250409,8430,-22.54,20240627,5920,10.30,20241209,3.20,Y,012790,500,59 억,,387620,N,N,2204,N,00,N
20250513,130257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,10,2,0.15,86383860,13242,46.57,6530,6550,6490,8500,4580,6540,6523.48,3.23,0,1902,6586,6562,6516,6492,6446,6575,6505,60,1960,500,4700,10,1,11986415,785,5.49,0.53,12,0.11,1193.00,12336.00,8430,20240627,-22.30,5920,20241209,10.64,7850,-16.56,20250117,6050,8.26,20250409,8430,-22.30,20240627,5920,10.64,20241209,3.20,Y,012790,500,59 억,,387620,N,N,2204,N,00,N
20250513,120257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,-20,5,-0.31,80414490,12330,43.36,6530,6550,6490,8500,4580,6540,6521.86,3.23,0,1878,6586,6562,6516,6492,6446,6575,6505,60,1960,500,4700,10,1,11986415,782,5.47,0.53,12,0.10,1193.00,12336.00,8430,20240627,-22.66,5920,20241209,10.14,7850,-16.94,20250117,6050,7.77,20250409,8430,-22.66,20240627,5920,10.14,20241209,3.20,Y,012790,500,59 억,,387620,N,N,2204,N,00,N
20250513,110256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6540,0,3,0.00,59730780,9168,32.24,6530,6550,6490,8500,4580,6540,6515.14,3.23,0,1501,6586,6562,6516,6492,6446,6575,6505,60,1960,500,4700,10,1,11986415,784,5.48,0.53,12,0.08,1193.00,12336.00,8430,20240627,-22.42,5920,20241209,10.47,7850,-16.69,20250117,6050,8.10,20250409,8430,-22.42,20240627,5920,10.47,20241209,3.20,Y,012790,500,59 억,,387620,N,N,2204,N,00,N
20250513,100257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,-30,5,-0.46,45075270,6926,24.36,6530,6540,6490,8500,4580,6540,6508.12,3.23,0,928,6586,6562,6516,6492,6446,6575,6505,60,1960,500,4700,10,1,11986415,780,5.46,0.53,12,0.06,1193.00,12336.00,8430,20240627,-22.78,5920,20241209,9.97,7850,-17.07,20250117,6050,7.60,20250409,8430,-22.78,20240627,5920,9.97,20241209,3.20,Y,012790,500,59 억,,387620,N,N,2204,N,00,N
20250513,090258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,-10,5,-0.15,2376920,364,1.28,6530,6530,6530,8500,4580,6540,6530.00,3.23,0,0,6586,6562,6516,6492,6446,6575,6505,60,1960,500,4700,10,1,11986415,783,5.47,0.53,12,0.00,1193.00,12336.00,8430,20240627,-22.54,5920,20241209,10.30,7850,-16.82,20250117,6050,7.93,20250409,8430,-22.54,20240627,5920,10.30,20241209,3.20,Y,012790,500,59 억,,387620,N,N,2204,N,00,N
20250512,160253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6540,10,2,0.15,183490500,28205,143.36,6530,6540,6470,8480,4580,6530,6505.59,3.24,0,-426,6583,6556,6503,6476,6423,6570,6490,60,1950,500,4700,10,1,11986415,784,5.48,0.53,12,0.24,1193.00,12336.00,8430,20240627,-22.42,5920,20241209,10.47,7850,-16.69,20250117,6050,8.10,20250409,8430,-22.42,20240627,5920,10.47,20241209,3.19,Y,012790,500,59 억,,388043,N,N,2204,N,00,N
20250512,150255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,-20,5,-0.31,152963160,23532,119.61,6530,6540,6470,8480,4580,6530,6500.22,3.24,0,1146,6583,6556,6503,6476,6423,6570,6490,60,1950,500,4700,10,1,11986415,780,5.46,0.53,12,0.20,1193.00,12336.00,8430,20240627,-22.78,5920,20241209,9.97,7850,-17.07,20250117,6050,7.60,20250409,8430,-22.78,20240627,5920,9.97,20241209,3.19,Y,012790,500,59 억,,388043,N,N,1964,N,00,N
20250512,140254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-30,5,-0.46,111178290,17106,86.95,6530,6540,6470,8480,4580,6530,6499.37,3.24,0,1397,6583,6556,6503,6476,6423,6570,6490,60,1950,500,4700,10,1,11986415,779,5.45,0.53,12,0.14,1193.00,12336.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6050,7.44,20250409,8430,-22.89,20240627,5920,9.80,20241209,3.19,Y,012790,500,59 억,,388043,N,N,1964,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 20250513 160253 57 100.00 KOSDAQ 제약 N N N N N 6550 10 2 0.15 131487830 20144 70.84 6530 6560 6490 8500 4580 6540 6527.39 3.23 0 3057 6586 6562 6516 6492 6446 6575 6505 60 1960 500 4700 10 1 11986415 785 5.49 0.53 12 0.17 1193.00 12336.00 8430 20240627 -22.30 5920 20241209 10.64 7850 -16.56 20250117 6050 8.26 20250409 8430 -22.30 20240627 5920 10.64 20241209 3.20 Y 012790 500 59 억 387620 N N 1890 N 00 N
3 20250513 150255 57 100.00 KOSDAQ 제약 N N N N N 6550 10 2 0.15 122307970 18742 65.91 6530 6550 6490 8500 4580 6540 6525.88 3.23 0 1904 6586 6562 6516 6492 6446 6575 6505 60 1960 500 4700 10 1 11986415 785 5.49 0.53 12 0.16 1193.00 12336.00 8430 20240627 -22.30 5920 20241209 10.64 7850 -16.56 20250117 6050 8.26 20250409 8430 -22.30 20240627 5920 10.64 20241209 3.20 Y 012790 500 59 억 387620 N N 2204 N 00 N
4 20250513 140256 57 100.00 KOSDAQ 제약 N N N N N 6530 -10 5 -0.15 104390220 15998 56.26 6530 6550 6490 8500 4580 6540 6525.20 3.23 0 1262 6586 6562 6516 6492 6446 6575 6505 60 1960 500 4700 10 1 11986415 783 5.47 0.53 12 0.13 1193.00 12336.00 8430 20240627 -22.54 5920 20241209 10.30 7850 -16.82 20250117 6050 7.93 20250409 8430 -22.54 20240627 5920 10.30 20241209 3.20 Y 012790 500 59 억 387620 N N 2204 N 00 N
5 20250513 130257 57 100.00 KOSDAQ 제약 N N N N N 6550 10 2 0.15 86383860 13242 46.57 6530 6550 6490 8500 4580 6540 6523.48 3.23 0 1902 6586 6562 6516 6492 6446 6575 6505 60 1960 500 4700 10 1 11986415 785 5.49 0.53 12 0.11 1193.00 12336.00 8430 20240627 -22.30 5920 20241209 10.64 7850 -16.56 20250117 6050 8.26 20250409 8430 -22.30 20240627 5920 10.64 20241209 3.20 Y 012790 500 59 억 387620 N N 2204 N 00 N
6 20250513 120257 57 100.00 KOSDAQ 제약 N N N N N 6520 -20 5 -0.31 80414490 12330 43.36 6530 6550 6490 8500 4580 6540 6521.86 3.23 0 1878 6586 6562 6516 6492 6446 6575 6505 60 1960 500 4700 10 1 11986415 782 5.47 0.53 12 0.10 1193.00 12336.00 8430 20240627 -22.66 5920 20241209 10.14 7850 -16.94 20250117 6050 7.77 20250409 8430 -22.66 20240627 5920 10.14 20241209 3.20 Y 012790 500 59 억 387620 N N 2204 N 00 N
7 20250513 110256 57 100.00 KOSDAQ 제약 N N N N N 6540 0 3 0.00 59730780 9168 32.24 6530 6550 6490 8500 4580 6540 6515.14 3.23 0 1501 6586 6562 6516 6492 6446 6575 6505 60 1960 500 4700 10 1 11986415 784 5.48 0.53 12 0.08 1193.00 12336.00 8430 20240627 -22.42 5920 20241209 10.47 7850 -16.69 20250117 6050 8.10 20250409 8430 -22.42 20240627 5920 10.47 20241209 3.20 Y 012790 500 59 억 387620 N N 2204 N 00 N
8 20250513 100257 57 100.00 KOSDAQ 제약 N N N N N 6510 -30 5 -0.46 45075270 6926 24.36 6530 6540 6490 8500 4580 6540 6508.12 3.23 0 928 6586 6562 6516 6492 6446 6575 6505 60 1960 500 4700 10 1 11986415 780 5.46 0.53 12 0.06 1193.00 12336.00 8430 20240627 -22.78 5920 20241209 9.97 7850 -17.07 20250117 6050 7.60 20250409 8430 -22.78 20240627 5920 9.97 20241209 3.20 Y 012790 500 59 억 387620 N N 2204 N 00 N
9 20250513 090258 57 100.00 KOSDAQ 제약 N N N N N 6530 -10 5 -0.15 2376920 364 1.28 6530 6530 6530 8500 4580 6540 6530.00 3.23 0 0 6586 6562 6516 6492 6446 6575 6505 60 1960 500 4700 10 1 11986415 783 5.47 0.53 12 0.00 1193.00 12336.00 8430 20240627 -22.54 5920 20241209 10.30 7850 -16.82 20250117 6050 7.93 20250409 8430 -22.54 20240627 5920 10.30 20241209 3.20 Y 012790 500 59 억 387620 N N 2204 N 00 N
10 20250512 160253 57 100.00 KOSDAQ 제약 N N N N N 6540 10 2 0.15 183490500 28205 143.36 6530 6540 6470 8480 4580 6530 6505.59 3.24 0 -426 6583 6556 6503 6476 6423 6570 6490 60 1950 500 4700 10 1 11986415 784 5.48 0.53 12 0.24 1193.00 12336.00 8430 20240627 -22.42 5920 20241209 10.47 7850 -16.69 20250117 6050 8.10 20250409 8430 -22.42 20240627 5920 10.47 20241209 3.19 Y 012790 500 59 억 388043 N N 2204 N 00 N
11 20250512 150255 57 100.00 KOSDAQ 제약 N N N N N 6510 -20 5 -0.31 152963160 23532 119.61 6530 6540 6470 8480 4580 6530 6500.22 3.24 0 1146 6583 6556 6503 6476 6423 6570 6490 60 1950 500 4700 10 1 11986415 780 5.46 0.53 12 0.20 1193.00 12336.00 8430 20240627 -22.78 5920 20241209 9.97 7850 -17.07 20250117 6050 7.60 20250409 8430 -22.78 20240627 5920 9.97 20241209 3.19 Y 012790 500 59 억 388043 N N 1964 N 00 N
12 20250512 140254 57 100.00 KOSDAQ 제약 N N N N N 6500 -30 5 -0.46 111178290 17106 86.95 6530 6540 6470 8480 4580 6530 6499.37 3.24 0 1397 6583 6556 6503 6476 6423 6570 6490 60 1950 500 4700 10 1 11986415 779 5.45 0.53 12 0.14 1193.00 12336.00 8430 20240627 -22.89 5920 20241209 9.80 7850 -17.20 20250117 6050 7.44 20250409 8430 -22.89 20240627 5920 9.80 20241209 3.19 Y 012790 500 59 억 388043 N N 1964 N 00 N