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
054670/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
20250512,160515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6840,10,2,0.15,163170810,23915,251.82,6820,6850,6800,8870,4790,6830,6822.95,0.53,0,-4718,6916,6872,6836,6792,6756,6855,6775,72,2040,500,5050,10,1,14354920,982,6.35,0.76,12,0.17,1078.00,8953.00,11700,20240715,-41.54,6180,20241209,10.68,8420,-18.76,20250106,6260,9.27,20250409,11700,-41.54,20240715,6180,10.68,20241209,3.26,Y,054670,500,71 억,,75775,N,N,3506,N,00,N
20250512,150521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,0,3,0.00,158450800,23224,244.54,6820,6850,6800,8870,4790,6830,6822.72,0.53,0,-4260,6916,6872,6836,6792,6756,6855,6775,72,2040,500,5050,10,1,14354920,980,6.34,0.76,12,0.16,1078.00,8953.00,11700,20240715,-41.62,6180,20241209,10.52,8420,-18.88,20250106,6260,9.11,20250409,11700,-41.62,20240715,6180,10.52,20241209,3.26,Y,054670,500,71 억,,75775,N,N,729,N,00,N
20250512,140520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,0,3,0.00,137965000,20220,212.91,6820,6850,6800,8870,4790,6830,6823.19,0.53,0,-4485,6916,6872,6836,6792,6756,6855,6775,72,2040,500,5050,10,1,14354920,980,6.34,0.76,12,0.14,1078.00,8953.00,11700,20240715,-41.62,6180,20241209,10.52,8420,-18.88,20250106,6260,9.11,20250409,11700,-41.62,20240715,6180,10.52,20241209,3.26,Y,054670,500,71 억,,75775,N,N,729,N,00,N
20250512,130519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6810,-20,5,-0.29,126784470,18580,195.64,6820,6850,6800,8870,4790,6830,6823.71,0.53,0,-3427,6916,6872,6836,6792,6756,6855,6775,72,2040,500,5050,10,1,14354920,978,6.32,0.76,12,0.13,1078.00,8953.00,11700,20240715,-41.79,6180,20241209,10.19,8420,-19.12,20250106,6260,8.79,20250409,11700,-41.79,20240715,6180,10.19,20241209,3.26,Y,054670,500,71 억,,75775,N,N,729,N,00,N
20250512,120522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,0,3,0.00,99947750,14643,154.19,6820,6850,6800,8870,4790,6830,6825.63,0.53,0,-3709,6916,6872,6836,6792,6756,6855,6775,72,2040,500,5050,10,1,14354920,980,6.34,0.76,12,0.10,1078.00,8953.00,11700,20240715,-41.62,6180,20241209,10.52,8420,-18.88,20250106,6260,9.11,20250409,11700,-41.62,20240715,6180,10.52,20241209,3.26,Y,054670,500,71 억,,75775,N,N,729,N,00,N
20250512,110520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6820,-10,5,-0.15,45667650,6694,70.49,6820,6850,6800,8870,4790,6830,6822.18,0.53,0,-294,6916,6872,6836,6792,6756,6855,6775,72,2040,500,5050,10,1,14354920,979,6.33,0.76,12,0.05,1078.00,8953.00,11700,20240715,-41.71,6180,20241209,10.36,8420,-19.00,20250106,6260,8.95,20250409,11700,-41.71,20240715,6180,10.36,20241209,3.26,Y,054670,500,71 억,,75775,N,N,729,N,00,N
20250512,100519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,0,3,0.00,30994520,4545,47.86,6820,6850,6800,8870,4790,6830,6819.48,0.53,0,-812,6916,6872,6836,6792,6756,6855,6775,72,2040,500,5050,10,1,14354920,980,6.34,0.76,12,0.03,1078.00,8953.00,11700,20240715,-41.62,6180,20241209,10.52,8420,-18.88,20250106,6260,9.11,20250409,11700,-41.62,20240715,6180,10.52,20241209,3.26,Y,054670,500,71 억,,75775,N,N,729,N,00,N
20250512,090520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,0,3,0.00,225110,33,0.35,6820,6830,6810,8870,4790,6830,6821.52,0.53,0,-23,6916,6872,6836,6792,6756,6855,6775,72,2040,500,5050,10,1,14354920,980,6.34,0.76,12,0.00,1078.00,8953.00,11700,20240715,-41.62,6180,20241209,10.52,8420,-18.88,20250106,6260,9.11,20250409,11700,-41.62,20240715,6180,10.52,20241209,3.26,Y,054670,500,71 억,,75775,N,N,729,N,00,N
20250509,160517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,-10,5,-0.15,64745270,9497,47.57,6840,6880,6800,8890,4790,6840,6817.44,0.56,0,-4293,6933,6886,6833,6786,6733,6910,6810,72,2050,500,5060,10,1,14354920,980,6.34,0.76,12,0.07,1078.00,8953.00,11700,20240715,-41.62,6180,20241209,10.52,8420,-18.88,20250106,6260,9.11,20250409,11700,-41.62,20240715,6180,10.52,20241209,3.21,Y,054670,500,71 억,,80960,N,N,729,N,00,N
20250509,150521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6820,-20,5,-0.29,59834910,8778,43.97,6840,6880,6800,8890,4790,6840,6816.46,0.56,0,-4252,6933,6886,6833,6786,6733,6910,6810,72,2050,500,5060,10,1,14354920,979,6.33,0.76,12,0.06,1078.00,8953.00,11700,20240715,-41.71,6180,20241209,10.36,8420,-19.00,20250106,6260,8.95,20250409,11700,-41.71,20240715,6180,10.36,20241209,3.21,Y,054670,500,71 억,,80960,N,N,2388,N,00,N
20250509,140518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6800,-40,5,-0.58,46422020,6810,34.11,6840,6880,6800,8890,4790,6840,6816.74,0.56,0,-3770,6933,6886,6833,6786,6733,6910,6810,72,2050,500,5060,10,1,14354920,976,6.31,0.76,12,0.05,1078.00,8953.00,11700,20240715,-41.88,6180,20241209,10.03,8420,-19.24,20250106,6260,8.63,20250409,11700,-41.88,20240715,6180,10.03,20241209,3.21,Y,054670,500,71 억,,80960,N,N,2388,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 160515 57 100.00 KOSDAQ 제약 N N N N N 6840 10 2 0.15 163170810 23915 251.82 6820 6850 6800 8870 4790 6830 6822.95 0.53 0 -4718 6916 6872 6836 6792 6756 6855 6775 72 2040 500 5050 10 1 14354920 982 6.35 0.76 12 0.17 1078.00 8953.00 11700 20240715 -41.54 6180 20241209 10.68 8420 -18.76 20250106 6260 9.27 20250409 11700 -41.54 20240715 6180 10.68 20241209 3.26 Y 054670 500 71 억 75775 N N 3506 N 00 N
3 20250512 150521 57 100.00 KOSDAQ 제약 N N N N N 6830 0 3 0.00 158450800 23224 244.54 6820 6850 6800 8870 4790 6830 6822.72 0.53 0 -4260 6916 6872 6836 6792 6756 6855 6775 72 2040 500 5050 10 1 14354920 980 6.34 0.76 12 0.16 1078.00 8953.00 11700 20240715 -41.62 6180 20241209 10.52 8420 -18.88 20250106 6260 9.11 20250409 11700 -41.62 20240715 6180 10.52 20241209 3.26 Y 054670 500 71 억 75775 N N 729 N 00 N
4 20250512 140520 57 100.00 KOSDAQ 제약 N N N N N 6830 0 3 0.00 137965000 20220 212.91 6820 6850 6800 8870 4790 6830 6823.19 0.53 0 -4485 6916 6872 6836 6792 6756 6855 6775 72 2040 500 5050 10 1 14354920 980 6.34 0.76 12 0.14 1078.00 8953.00 11700 20240715 -41.62 6180 20241209 10.52 8420 -18.88 20250106 6260 9.11 20250409 11700 -41.62 20240715 6180 10.52 20241209 3.26 Y 054670 500 71 억 75775 N N 729 N 00 N
5 20250512 130519 57 100.00 KOSDAQ 제약 N N N N N 6810 -20 5 -0.29 126784470 18580 195.64 6820 6850 6800 8870 4790 6830 6823.71 0.53 0 -3427 6916 6872 6836 6792 6756 6855 6775 72 2040 500 5050 10 1 14354920 978 6.32 0.76 12 0.13 1078.00 8953.00 11700 20240715 -41.79 6180 20241209 10.19 8420 -19.12 20250106 6260 8.79 20250409 11700 -41.79 20240715 6180 10.19 20241209 3.26 Y 054670 500 71 억 75775 N N 729 N 00 N
6 20250512 120522 57 100.00 KOSDAQ 제약 N N N N N 6830 0 3 0.00 99947750 14643 154.19 6820 6850 6800 8870 4790 6830 6825.63 0.53 0 -3709 6916 6872 6836 6792 6756 6855 6775 72 2040 500 5050 10 1 14354920 980 6.34 0.76 12 0.10 1078.00 8953.00 11700 20240715 -41.62 6180 20241209 10.52 8420 -18.88 20250106 6260 9.11 20250409 11700 -41.62 20240715 6180 10.52 20241209 3.26 Y 054670 500 71 억 75775 N N 729 N 00 N
7 20250512 110520 57 100.00 KOSDAQ 제약 N N N N N 6820 -10 5 -0.15 45667650 6694 70.49 6820 6850 6800 8870 4790 6830 6822.18 0.53 0 -294 6916 6872 6836 6792 6756 6855 6775 72 2040 500 5050 10 1 14354920 979 6.33 0.76 12 0.05 1078.00 8953.00 11700 20240715 -41.71 6180 20241209 10.36 8420 -19.00 20250106 6260 8.95 20250409 11700 -41.71 20240715 6180 10.36 20241209 3.26 Y 054670 500 71 억 75775 N N 729 N 00 N
8 20250512 100519 57 100.00 KOSDAQ 제약 N N N N N 6830 0 3 0.00 30994520 4545 47.86 6820 6850 6800 8870 4790 6830 6819.48 0.53 0 -812 6916 6872 6836 6792 6756 6855 6775 72 2040 500 5050 10 1 14354920 980 6.34 0.76 12 0.03 1078.00 8953.00 11700 20240715 -41.62 6180 20241209 10.52 8420 -18.88 20250106 6260 9.11 20250409 11700 -41.62 20240715 6180 10.52 20241209 3.26 Y 054670 500 71 억 75775 N N 729 N 00 N
9 20250512 090520 57 100.00 KOSDAQ 제약 N N N N N 6830 0 3 0.00 225110 33 0.35 6820 6830 6810 8870 4790 6830 6821.52 0.53 0 -23 6916 6872 6836 6792 6756 6855 6775 72 2040 500 5050 10 1 14354920 980 6.34 0.76 12 0.00 1078.00 8953.00 11700 20240715 -41.62 6180 20241209 10.52 8420 -18.88 20250106 6260 9.11 20250409 11700 -41.62 20240715 6180 10.52 20241209 3.26 Y 054670 500 71 억 75775 N N 729 N 00 N
10 20250509 160517 57 100.00 KOSDAQ 제약 N N N N N 6830 -10 5 -0.15 64745270 9497 47.57 6840 6880 6800 8890 4790 6840 6817.44 0.56 0 -4293 6933 6886 6833 6786 6733 6910 6810 72 2050 500 5060 10 1 14354920 980 6.34 0.76 12 0.07 1078.00 8953.00 11700 20240715 -41.62 6180 20241209 10.52 8420 -18.88 20250106 6260 9.11 20250409 11700 -41.62 20240715 6180 10.52 20241209 3.21 Y 054670 500 71 억 80960 N N 729 N 00 N
11 20250509 150521 57 100.00 KOSDAQ 제약 N N N N N 6820 -20 5 -0.29 59834910 8778 43.97 6840 6880 6800 8890 4790 6840 6816.46 0.56 0 -4252 6933 6886 6833 6786 6733 6910 6810 72 2050 500 5060 10 1 14354920 979 6.33 0.76 12 0.06 1078.00 8953.00 11700 20240715 -41.71 6180 20241209 10.36 8420 -19.00 20250106 6260 8.95 20250409 11700 -41.71 20240715 6180 10.36 20241209 3.21 Y 054670 500 71 억 80960 N N 2388 N 00 N
12 20250509 140518 57 100.00 KOSDAQ 제약 N N N N N 6800 -40 5 -0.58 46422020 6810 34.11 6840 6880 6800 8890 4790 6840 6816.74 0.56 0 -3770 6933 6886 6833 6786 6733 6910 6810 72 2050 500 5060 10 1 14354920 976 6.31 0.76 12 0.05 1078.00 8953.00 11700 20240715 -41.88 6180 20241209 10.03 8420 -19.24 20250106 6260 8.63 20250409 11700 -41.88 20240715 6180 10.03 20241209 3.21 Y 054670 500 71 억 80960 N N 2388 N 00 N