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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034940/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
20250512,160405,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1056,39,2,3.83,25579091,24722,79.21,1017,1057,1017,1322,712,1017,1034.67,1.85,0,561,1072,1044,1024,996,976,1034,986,155,305,500,670,1,1,30979827,327,-3.41,1.04,12,0.08,-310.00,1013.00,1677,20240509,-37.03,797,20241210,32.50,1228,-14.01,20250123,960,10.00,20250102,1674,-36.92,20240516,797,32.50,20241210,0.02,Y,034940,500,154 억,,574424,N,N,3452,N,00,N
20250512,150409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1047,30,2,2.95,22575074,21863,70.05,1017,1048,1017,1322,712,1017,1032.57,1.85,0,2205,1072,1044,1024,996,976,1034,986,155,305,500,670,1,1,30979827,324,-3.38,1.03,12,0.07,-310.00,1013.00,1677,20240509,-37.57,797,20241210,31.37,1228,-14.74,20250123,960,9.06,20250102,1674,-37.46,20240516,797,31.37,20241210,0.02,Y,034940,500,154 억,,574424,N,N,2094,N,00,N
20250512,140408,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1040,23,2,2.26,15922658,15462,49.54,1017,1043,1017,1322,712,1017,1029.79,1.85,0,2152,1072,1044,1024,996,976,1034,986,155,305,500,670,1,1,30979827,322,-3.35,1.03,12,0.05,-310.00,1013.00,1677,20240509,-37.98,797,20241210,30.49,1228,-15.31,20250123,960,8.33,20250102,1674,-37.87,20240516,797,30.49,20241210,0.02,Y,034940,500,154 억,,574424,N,N,2094,N,00,N
20250512,130407,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1038,21,2,2.06,14515285,14108,45.20,1017,1043,1017,1322,712,1017,1028.87,1.85,0,2116,1072,1044,1024,996,976,1034,986,155,305,500,670,1,1,30979827,322,-3.35,1.02,12,0.05,-310.00,1013.00,1677,20240509,-38.10,797,20241210,30.24,1228,-15.47,20250123,960,8.12,20250102,1674,-37.99,20240516,797,30.24,20241210,0.02,Y,034940,500,154 억,,574424,N,N,2094,N,00,N
20250512,120409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1037,20,2,1.97,12468779,12135,38.88,1017,1043,1017,1322,712,1017,1027.51,1.85,0,2008,1072,1044,1024,996,976,1034,986,155,305,500,670,1,1,30979827,321,-3.35,1.02,12,0.04,-310.00,1013.00,1677,20240509,-38.16,797,20241210,30.11,1228,-15.55,20250123,960,8.02,20250102,1674,-38.05,20240516,797,30.11,20241210,0.02,Y,034940,500,154 억,,574424,N,N,2094,N,00,N
20250512,110409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1038,21,2,2.06,10240876,9987,32.00,1017,1043,1017,1322,712,1017,1025.42,1.85,0,1141,1072,1044,1024,996,976,1034,986,155,305,500,670,1,1,30979827,322,-3.35,1.02,12,0.03,-310.00,1013.00,1677,20240509,-38.10,797,20241210,30.24,1228,-15.47,20250123,960,8.12,20250102,1674,-37.99,20240516,797,30.24,20241210,0.02,Y,034940,500,154 억,,574424,N,N,2094,N,00,N
20250512,100407,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1023,6,2,0.59,5286228,5170,16.57,1017,1024,1017,1322,712,1017,1022.48,1.85,0,-284,1072,1044,1024,996,976,1034,986,155,305,500,670,1,1,30979827,317,-3.30,1.01,12,0.02,-310.00,1013.00,1677,20240509,-39.00,797,20241210,28.36,1228,-16.69,20250123,960,6.56,20250102,1674,-38.89,20240516,797,28.36,20241210,0.02,Y,034940,500,154 억,,574424,N,N,2094,N,00,N
20250512,090408,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1024,7,2,0.69,244332,240,0.77,1017,1024,1017,1322,712,1017,1018.05,1.85,0,-30,1072,1044,1024,996,976,1034,986,155,305,500,670,1,1,30979827,317,-3.30,1.01,12,0.00,-310.00,1013.00,1677,20240509,-38.94,797,20241210,28.48,1228,-16.61,20250123,960,6.67,20250102,1674,-38.83,20240516,797,28.48,20241210,0.02,Y,034940,500,154 억,,574424,N,N,2094,N,00,N
20250509,160407,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1017,-24,5,-2.31,32217183,31210,98.52,1041,1052,1004,1353,729,1041,1032.45,1.85,0,1534,1080,1060,1030,1010,980,1045,995,155,312,500,680,1,1,30979827,315,-3.28,1.00,12,0.10,-310.00,1013.00,1677,20240509,-39.36,797,20241210,27.60,1228,-17.18,20250123,960,5.94,20250102,1677,-39.36,20240509,797,27.60,20241210,0.02,Y,034940,500,154 억,,573808,N,N,2094,N,00,N
20250509,150408,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1045,4,2,0.38,25460816,24650,77.81,1041,1052,1004,1353,729,1041,1032.89,1.85,0,-1399,1080,1060,1030,1010,980,1045,995,155,312,500,680,1,1,30979827,324,-3.37,1.03,12,0.08,-310.00,1013.00,1677,20240509,-37.69,797,20241210,31.12,1228,-14.90,20250123,960,8.85,20250102,1677,-37.69,20240509,797,31.12,20241210,0.02,Y,034940,500,154 억,,573808,N,N,409,N,00,N
20250509,140407,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1050,9,2,0.86,21272569,20633,65.13,1041,1052,1004,1353,729,1041,1031.00,1.85,0,-2225,1080,1060,1030,1010,980,1045,995,155,312,500,680,1,1,30979827,325,-3.39,1.04,12,0.07,-310.00,1013.00,1677,20240509,-37.39,797,20241210,31.74,1228,-14.50,20250123,960,9.38,20250102,1677,-37.39,20240509,797,31.74,20241210,0.02,Y,034940,500,154 억,,573808,N,N,409,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 20250512 160405 57 100.00 KOSDAQ 제약 N N N N N 1056 39 2 3.83 25579091 24722 79.21 1017 1057 1017 1322 712 1017 1034.67 1.85 0 561 1072 1044 1024 996 976 1034 986 155 305 500 670 1 1 30979827 327 -3.41 1.04 12 0.08 -310.00 1013.00 1677 20240509 -37.03 797 20241210 32.50 1228 -14.01 20250123 960 10.00 20250102 1674 -36.92 20240516 797 32.50 20241210 0.02 Y 034940 500 154 억 574424 N N 3452 N 00 N
3 20250512 150409 57 100.00 KOSDAQ 제약 N N N N N 1047 30 2 2.95 22575074 21863 70.05 1017 1048 1017 1322 712 1017 1032.57 1.85 0 2205 1072 1044 1024 996 976 1034 986 155 305 500 670 1 1 30979827 324 -3.38 1.03 12 0.07 -310.00 1013.00 1677 20240509 -37.57 797 20241210 31.37 1228 -14.74 20250123 960 9.06 20250102 1674 -37.46 20240516 797 31.37 20241210 0.02 Y 034940 500 154 억 574424 N N 2094 N 00 N
4 20250512 140408 57 100.00 KOSDAQ 제약 N N N N N 1040 23 2 2.26 15922658 15462 49.54 1017 1043 1017 1322 712 1017 1029.79 1.85 0 2152 1072 1044 1024 996 976 1034 986 155 305 500 670 1 1 30979827 322 -3.35 1.03 12 0.05 -310.00 1013.00 1677 20240509 -37.98 797 20241210 30.49 1228 -15.31 20250123 960 8.33 20250102 1674 -37.87 20240516 797 30.49 20241210 0.02 Y 034940 500 154 억 574424 N N 2094 N 00 N
5 20250512 130407 57 100.00 KOSDAQ 제약 N N N N N 1038 21 2 2.06 14515285 14108 45.20 1017 1043 1017 1322 712 1017 1028.87 1.85 0 2116 1072 1044 1024 996 976 1034 986 155 305 500 670 1 1 30979827 322 -3.35 1.02 12 0.05 -310.00 1013.00 1677 20240509 -38.10 797 20241210 30.24 1228 -15.47 20250123 960 8.12 20250102 1674 -37.99 20240516 797 30.24 20241210 0.02 Y 034940 500 154 억 574424 N N 2094 N 00 N
6 20250512 120409 57 100.00 KOSDAQ 제약 N N N N N 1037 20 2 1.97 12468779 12135 38.88 1017 1043 1017 1322 712 1017 1027.51 1.85 0 2008 1072 1044 1024 996 976 1034 986 155 305 500 670 1 1 30979827 321 -3.35 1.02 12 0.04 -310.00 1013.00 1677 20240509 -38.16 797 20241210 30.11 1228 -15.55 20250123 960 8.02 20250102 1674 -38.05 20240516 797 30.11 20241210 0.02 Y 034940 500 154 억 574424 N N 2094 N 00 N
7 20250512 110409 57 100.00 KOSDAQ 제약 N N N N N 1038 21 2 2.06 10240876 9987 32.00 1017 1043 1017 1322 712 1017 1025.42 1.85 0 1141 1072 1044 1024 996 976 1034 986 155 305 500 670 1 1 30979827 322 -3.35 1.02 12 0.03 -310.00 1013.00 1677 20240509 -38.10 797 20241210 30.24 1228 -15.47 20250123 960 8.12 20250102 1674 -37.99 20240516 797 30.24 20241210 0.02 Y 034940 500 154 억 574424 N N 2094 N 00 N
8 20250512 100407 57 100.00 KOSDAQ 제약 N N N N N 1023 6 2 0.59 5286228 5170 16.57 1017 1024 1017 1322 712 1017 1022.48 1.85 0 -284 1072 1044 1024 996 976 1034 986 155 305 500 670 1 1 30979827 317 -3.30 1.01 12 0.02 -310.00 1013.00 1677 20240509 -39.00 797 20241210 28.36 1228 -16.69 20250123 960 6.56 20250102 1674 -38.89 20240516 797 28.36 20241210 0.02 Y 034940 500 154 억 574424 N N 2094 N 00 N
9 20250512 090408 57 100.00 KOSDAQ 제약 N N N N N 1024 7 2 0.69 244332 240 0.77 1017 1024 1017 1322 712 1017 1018.05 1.85 0 -30 1072 1044 1024 996 976 1034 986 155 305 500 670 1 1 30979827 317 -3.30 1.01 12 0.00 -310.00 1013.00 1677 20240509 -38.94 797 20241210 28.48 1228 -16.61 20250123 960 6.67 20250102 1674 -38.83 20240516 797 28.48 20241210 0.02 Y 034940 500 154 억 574424 N N 2094 N 00 N
10 20250509 160407 57 100.00 KOSDAQ 제약 N N N N N 1017 -24 5 -2.31 32217183 31210 98.52 1041 1052 1004 1353 729 1041 1032.45 1.85 0 1534 1080 1060 1030 1010 980 1045 995 155 312 500 680 1 1 30979827 315 -3.28 1.00 12 0.10 -310.00 1013.00 1677 20240509 -39.36 797 20241210 27.60 1228 -17.18 20250123 960 5.94 20250102 1677 -39.36 20240509 797 27.60 20241210 0.02 Y 034940 500 154 억 573808 N N 2094 N 00 N
11 20250509 150408 57 100.00 KOSDAQ 제약 N N N N N 1045 4 2 0.38 25460816 24650 77.81 1041 1052 1004 1353 729 1041 1032.89 1.85 0 -1399 1080 1060 1030 1010 980 1045 995 155 312 500 680 1 1 30979827 324 -3.37 1.03 12 0.08 -310.00 1013.00 1677 20240509 -37.69 797 20241210 31.12 1228 -14.90 20250123 960 8.85 20250102 1677 -37.69 20240509 797 31.12 20241210 0.02 Y 034940 500 154 억 573808 N N 409 N 00 N
12 20250509 140407 57 100.00 KOSDAQ 제약 N N N N N 1050 9 2 0.86 21272569 20633 65.13 1041 1052 1004 1353 729 1041 1031.00 1.85 0 -2225 1080 1060 1030 1010 980 1045 995 155 312 500 680 1 1 30979827 325 -3.39 1.04 12 0.07 -310.00 1013.00 1677 20240509 -37.39 797 20241210 31.74 1228 -14.50 20250123 960 9.38 20250102 1677 -37.39 20240509 797 31.74 20241210 0.02 Y 034940 500 154 억 573808 N N 409 N 00 N