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
067080/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
20250513,160547,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15150,520,2,3.55,4824961380,320085,203.18,14870,15320,14760,19010,10250,14630,15073.96,0.00,0,-14368,15236,14932,14656,14352,14076,14795,14215,93,4380,500,9650,10,1,18616650,2820,522.41,3.47,12,1.72,29.00,4360.00,24150,20241016,-37.27,8290,20240805,82.75,19080,-20.60,20250415,9960,52.11,20250213,24150,-37.27,20241016,8290,82.75,20240805,6.36,Y,067080,500,93 억,,0,N,N,2071,N,00,N
20250513,150554,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15120,490,2,3.35,4665412980,309539,196.48,14870,15320,14760,19010,10250,14630,15072.13,0.00,0,-13606,15236,14932,14656,14352,14076,14795,14215,93,4380,500,9650,10,1,18616650,2815,521.38,3.47,12,1.66,29.00,4360.00,24150,20241016,-37.39,8290,20240805,82.39,19080,-20.75,20250415,9960,51.81,20250213,24150,-37.39,20241016,8290,82.39,20240805,6.36,Y,067080,500,93 억,,0,N,N,3199,N,00,N
20250513,140555,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15180,550,2,3.76,4268727960,283214,179.77,14870,15320,14760,19010,10250,14630,15072.45,0.00,0,-12024,15236,14932,14656,14352,14076,14795,14215,93,4380,500,9650,10,1,18616650,2826,523.45,3.48,12,1.52,29.00,4360.00,24150,20241016,-37.14,8290,20240805,83.11,19080,-20.44,20250415,9960,52.41,20250213,24150,-37.14,20241016,8290,83.11,20240805,6.36,Y,067080,500,93 억,,0,N,N,3199,N,00,N
20250513,130556,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15230,600,2,4.10,3461366650,230119,146.07,14870,15320,14760,19010,10250,14630,15041.64,0.00,0,-9730,15236,14932,14656,14352,14076,14795,14215,93,4380,500,9650,10,1,18616650,2835,525.17,3.49,12,1.24,29.00,4360.00,24150,20241016,-36.94,8290,20240805,83.72,19080,-20.18,20250415,9960,52.91,20250213,24150,-36.94,20241016,8290,83.72,20240805,6.36,Y,067080,500,93 억,,0,N,N,3199,N,00,N
20250513,120557,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14930,300,2,2.05,2236941900,149444,94.86,14870,15250,14760,19010,10250,14630,14968.43,0.00,0,-1835,15236,14932,14656,14352,14076,14795,14215,93,4380,500,9650,10,1,18616650,2779,514.83,3.42,12,0.80,29.00,4360.00,24150,20241016,-38.18,8290,20240805,80.10,19080,-21.75,20250415,9960,49.90,20250213,24150,-38.18,20241016,8290,80.10,20240805,6.36,Y,067080,500,93 억,,0,N,N,3199,N,00,N
20250513,110556,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15070,440,2,3.01,1967009120,131382,83.40,14870,15250,14760,19010,10250,14630,14971.68,0.00,0,473,15236,14932,14656,14352,14076,14795,14215,93,4380,500,9650,10,1,18616650,2806,519.66,3.46,12,0.71,29.00,4360.00,24150,20241016,-37.60,8290,20240805,81.79,19080,-21.02,20250415,9960,51.31,20250213,24150,-37.60,20241016,8290,81.79,20240805,6.36,Y,067080,500,93 억,,0,N,N,3199,N,00,N
20250513,100558,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14840,210,2,1.44,947166420,63687,40.43,14870,15030,14760,19010,10250,14630,14872.21,0.00,0,5780,15236,14932,14656,14352,14076,14795,14215,93,4380,500,9650,10,1,18616650,2763,511.72,3.40,12,0.34,29.00,4360.00,24150,20241016,-38.55,8290,20240805,79.01,19080,-22.22,20250415,9960,49.00,20250213,24150,-38.55,20241016,8290,79.01,20240805,6.36,Y,067080,500,93 억,,0,N,N,3199,N,00,N
20250513,090600,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15000,370,2,2.53,343053660,22986,14.59,14870,15030,14840,19010,10250,14630,14924.46,0.00,0,5915,15236,14932,14656,14352,14076,14795,14215,93,4380,500,9650,10,1,18616650,2792,517.24,3.44,12,0.12,29.00,4360.00,24150,20241016,-37.89,8290,20240805,80.94,19080,-21.38,20250415,9960,50.60,20250213,24150,-37.89,20241016,8290,80.94,20240805,6.36,Y,067080,500,93 억,,0,N,N,3199,N,00,N
20250512,160546,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14630,-90,5,-0.61,2308130495,157540,69.77,14940,14960,14380,19130,10310,14720,14651.10,0.01,0,-10783,15746,15232,14906,14392,14066,15070,14230,93,4410,500,9710,10,1,18616650,2724,504.48,3.36,12,0.85,29.00,4360.00,24150,20241016,-39.42,8290,20240805,76.48,19080,-23.32,20250415,9960,46.89,20250213,24150,-39.42,20241016,8290,76.48,20240805,6.49,Y,067080,500,93 억,,1048,N,N,3199,N,00,N
20250512,150552,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14610,-110,5,-0.75,2177065405,148560,65.79,14940,14960,14380,19130,10310,14720,14654.45,0.01,0,-11081,15746,15232,14906,14392,14066,15070,14230,93,4410,500,9710,10,1,18616650,2720,503.79,3.35,12,0.80,29.00,4360.00,24150,20241016,-39.50,8290,20240805,76.24,19080,-23.43,20250415,9960,46.69,20250213,24150,-39.50,20241016,8290,76.24,20240805,6.49,Y,067080,500,93 억,,1048,N,N,4202,N,00,N
20250512,140551,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14680,-40,5,-0.27,1934294310,131995,58.46,14940,14960,14380,19130,10310,14720,14654.30,0.01,0,-11246,15746,15232,14906,14392,14066,15070,14230,93,4410,500,9710,10,1,18616650,2733,506.21,3.37,12,0.71,29.00,4360.00,24150,20241016,-39.21,8290,20240805,77.08,19080,-23.06,20250415,9960,47.39,20250213,24150,-39.21,20241016,8290,77.08,20240805,6.49,Y,067080,500,93 억,,1048,N,N,4202,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 160547 55 60.00 KOSDAQ 제약 N N N Y 60 N 15150 520 2 3.55 4824961380 320085 203.18 14870 15320 14760 19010 10250 14630 15073.96 0.00 0 -14368 15236 14932 14656 14352 14076 14795 14215 93 4380 500 9650 10 1 18616650 2820 522.41 3.47 12 1.72 29.00 4360.00 24150 20241016 -37.27 8290 20240805 82.75 19080 -20.60 20250415 9960 52.11 20250213 24150 -37.27 20241016 8290 82.75 20240805 6.36 Y 067080 500 93 억 0 N N 2071 N 00 N
3 20250513 150554 55 60.00 KOSDAQ 제약 N N N Y 60 N 15120 490 2 3.35 4665412980 309539 196.48 14870 15320 14760 19010 10250 14630 15072.13 0.00 0 -13606 15236 14932 14656 14352 14076 14795 14215 93 4380 500 9650 10 1 18616650 2815 521.38 3.47 12 1.66 29.00 4360.00 24150 20241016 -37.39 8290 20240805 82.39 19080 -20.75 20250415 9960 51.81 20250213 24150 -37.39 20241016 8290 82.39 20240805 6.36 Y 067080 500 93 억 0 N N 3199 N 00 N
4 20250513 140555 55 60.00 KOSDAQ 제약 N N N Y 60 N 15180 550 2 3.76 4268727960 283214 179.77 14870 15320 14760 19010 10250 14630 15072.45 0.00 0 -12024 15236 14932 14656 14352 14076 14795 14215 93 4380 500 9650 10 1 18616650 2826 523.45 3.48 12 1.52 29.00 4360.00 24150 20241016 -37.14 8290 20240805 83.11 19080 -20.44 20250415 9960 52.41 20250213 24150 -37.14 20241016 8290 83.11 20240805 6.36 Y 067080 500 93 억 0 N N 3199 N 00 N
5 20250513 130556 55 60.00 KOSDAQ 제약 N N N Y 60 N 15230 600 2 4.10 3461366650 230119 146.07 14870 15320 14760 19010 10250 14630 15041.64 0.00 0 -9730 15236 14932 14656 14352 14076 14795 14215 93 4380 500 9650 10 1 18616650 2835 525.17 3.49 12 1.24 29.00 4360.00 24150 20241016 -36.94 8290 20240805 83.72 19080 -20.18 20250415 9960 52.91 20250213 24150 -36.94 20241016 8290 83.72 20240805 6.36 Y 067080 500 93 억 0 N N 3199 N 00 N
6 20250513 120557 55 60.00 KOSDAQ 제약 N N N Y 60 N 14930 300 2 2.05 2236941900 149444 94.86 14870 15250 14760 19010 10250 14630 14968.43 0.00 0 -1835 15236 14932 14656 14352 14076 14795 14215 93 4380 500 9650 10 1 18616650 2779 514.83 3.42 12 0.80 29.00 4360.00 24150 20241016 -38.18 8290 20240805 80.10 19080 -21.75 20250415 9960 49.90 20250213 24150 -38.18 20241016 8290 80.10 20240805 6.36 Y 067080 500 93 억 0 N N 3199 N 00 N
7 20250513 110556 55 60.00 KOSDAQ 제약 N N N Y 60 N 15070 440 2 3.01 1967009120 131382 83.40 14870 15250 14760 19010 10250 14630 14971.68 0.00 0 473 15236 14932 14656 14352 14076 14795 14215 93 4380 500 9650 10 1 18616650 2806 519.66 3.46 12 0.71 29.00 4360.00 24150 20241016 -37.60 8290 20240805 81.79 19080 -21.02 20250415 9960 51.31 20250213 24150 -37.60 20241016 8290 81.79 20240805 6.36 Y 067080 500 93 억 0 N N 3199 N 00 N
8 20250513 100558 55 60.00 KOSDAQ 제약 N N N Y 60 N 14840 210 2 1.44 947166420 63687 40.43 14870 15030 14760 19010 10250 14630 14872.21 0.00 0 5780 15236 14932 14656 14352 14076 14795 14215 93 4380 500 9650 10 1 18616650 2763 511.72 3.40 12 0.34 29.00 4360.00 24150 20241016 -38.55 8290 20240805 79.01 19080 -22.22 20250415 9960 49.00 20250213 24150 -38.55 20241016 8290 79.01 20240805 6.36 Y 067080 500 93 억 0 N N 3199 N 00 N
9 20250513 090600 55 60.00 KOSDAQ 제약 N N N Y 60 N 15000 370 2 2.53 343053660 22986 14.59 14870 15030 14840 19010 10250 14630 14924.46 0.00 0 5915 15236 14932 14656 14352 14076 14795 14215 93 4380 500 9650 10 1 18616650 2792 517.24 3.44 12 0.12 29.00 4360.00 24150 20241016 -37.89 8290 20240805 80.94 19080 -21.38 20250415 9960 50.60 20250213 24150 -37.89 20241016 8290 80.94 20240805 6.36 Y 067080 500 93 억 0 N N 3199 N 00 N
10 20250512 160546 55 60.00 KOSDAQ 제약 N N N Y 60 N 14630 -90 5 -0.61 2308130495 157540 69.77 14940 14960 14380 19130 10310 14720 14651.10 0.01 0 -10783 15746 15232 14906 14392 14066 15070 14230 93 4410 500 9710 10 1 18616650 2724 504.48 3.36 12 0.85 29.00 4360.00 24150 20241016 -39.42 8290 20240805 76.48 19080 -23.32 20250415 9960 46.89 20250213 24150 -39.42 20241016 8290 76.48 20240805 6.49 Y 067080 500 93 억 1048 N N 3199 N 00 N
11 20250512 150552 55 60.00 KOSDAQ 제약 N N N Y 60 N 14610 -110 5 -0.75 2177065405 148560 65.79 14940 14960 14380 19130 10310 14720 14654.45 0.01 0 -11081 15746 15232 14906 14392 14066 15070 14230 93 4410 500 9710 10 1 18616650 2720 503.79 3.35 12 0.80 29.00 4360.00 24150 20241016 -39.50 8290 20240805 76.24 19080 -23.43 20250415 9960 46.69 20250213 24150 -39.50 20241016 8290 76.24 20240805 6.49 Y 067080 500 93 억 1048 N N 4202 N 00 N
12 20250512 140551 55 60.00 KOSDAQ 제약 N N N Y 60 N 14680 -40 5 -0.27 1934294310 131995 58.46 14940 14960 14380 19130 10310 14720 14654.30 0.01 0 -11246 15746 15232 14906 14392 14066 15070 14230 93 4410 500 9710 10 1 18616650 2733 506.21 3.37 12 0.71 29.00 4360.00 24150 20241016 -39.21 8290 20240805 77.08 19080 -23.06 20250415 9960 47.39 20250213 24150 -39.21 20241016 8290 77.08 20240805 6.49 Y 067080 500 93 억 1048 N N 4202 N 00 N