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
067370/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
20250512,160547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7750,-70,5,-0.90,88768160,11598,159.95,7810,7820,7450,10160,5480,7820,7653.75,0.43,0,-1074,7993,7906,7823,7736,7653,7865,7695,62,2340,500,5630,10,1,12313555,954,-968.75,3.49,12,0.09,-8.00,2218.00,9230,20240430,-16.03,5580,20241111,38.89,8000,-3.12,20250508,5940,30.47,20250312,9200,-15.76,20240708,5580,38.89,20241111,0.15,Y,067370,500,61 억,,53370,N,N,1997,N,00,N
20250512,150553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7750,-70,5,-0.90,86466770,11301,155.85,7810,7820,7450,10160,5480,7820,7651.25,0.43,0,-1096,7993,7906,7823,7736,7653,7865,7695,62,2340,500,5630,10,1,12313555,954,-968.75,3.49,12,0.09,-8.00,2218.00,9230,20240430,-16.03,5580,20241111,38.89,8000,-3.12,20250508,5940,30.47,20250312,9200,-15.76,20240708,5580,38.89,20241111,0.15,Y,067370,500,61 억,,53370,N,N,1173,N,00,N
20250512,140552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7640,-180,5,-2.30,69876190,9136,126.00,7810,7820,7450,10160,5480,7820,7648.44,0.43,0,-188,7993,7906,7823,7736,7653,7865,7695,62,2340,500,5630,10,1,12313555,941,-955.00,3.44,12,0.07,-8.00,2218.00,9230,20240430,-17.23,5580,20241111,36.92,8000,-4.50,20250508,5940,28.62,20250312,9200,-16.96,20240708,5580,36.92,20241111,0.15,Y,067370,500,61 억,,53370,N,N,1173,N,00,N
20250512,130552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7670,-150,5,-1.92,51423980,6711,92.55,7810,7820,7450,10160,5480,7820,7662.64,0.43,0,75,7993,7906,7823,7736,7653,7865,7695,62,2340,500,5630,10,1,12313555,944,-958.75,3.46,12,0.05,-8.00,2218.00,9230,20240430,-16.90,5580,20241111,37.46,8000,-4.12,20250508,5940,29.12,20250312,9200,-16.63,20240708,5580,37.46,20241111,0.15,Y,067370,500,61 억,,53370,N,N,1173,N,00,N
20250512,120554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7710,-110,5,-1.41,36980110,4830,66.61,7810,7820,7450,10160,5480,7820,7656.34,0.43,0,81,7993,7906,7823,7736,7653,7865,7695,62,2340,500,5630,10,1,12313555,949,-963.75,3.48,12,0.04,-8.00,2218.00,9230,20240430,-16.47,5580,20241111,38.17,8000,-3.62,20250508,5940,29.80,20250312,9200,-16.20,20240708,5580,38.17,20241111,0.15,Y,067370,500,61 억,,53370,N,N,1173,N,00,N
20250512,110552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7740,-80,5,-1.02,30663120,4012,55.33,7810,7820,7450,10160,5480,7820,7642.85,0.43,0,-82,7993,7906,7823,7736,7653,7865,7695,62,2340,500,5630,10,1,12313555,953,-967.50,3.49,12,0.03,-8.00,2218.00,9230,20240430,-16.14,5580,20241111,38.71,8000,-3.25,20250508,5940,30.30,20250312,9200,-15.87,20240708,5580,38.71,20241111,0.15,Y,067370,500,61 억,,53370,N,N,1173,N,00,N
20250512,100552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7740,-80,5,-1.02,24357930,3199,44.12,7810,7820,7450,10160,5480,7820,7614.23,0.43,0,-352,7993,7906,7823,7736,7653,7865,7695,62,2340,500,5630,10,1,12313555,953,-967.50,3.49,12,0.03,-8.00,2218.00,9230,20240430,-16.14,5580,20241111,38.71,8000,-3.25,20250508,5940,30.30,20250312,9200,-15.87,20240708,5580,38.71,20241111,0.15,Y,067370,500,61 억,,53370,N,N,1173,N,00,N
20250512,090552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7820,0,3,0.00,46910,6,0.08,7810,7820,7810,10160,5480,7820,7818.33,0.43,0,0,7993,7906,7823,7736,7653,7865,7695,62,2340,500,5630,10,1,12313555,963,-977.50,3.53,12,0.00,-8.00,2218.00,9230,20240430,-15.28,5580,20241111,40.14,8000,-2.25,20250508,5940,31.65,20250312,9200,-15.00,20240708,5580,40.14,20241111,0.15,Y,067370,500,61 억,,53370,N,N,1173,N,00,N
20250509,160548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7820,-20,5,-0.26,56680810,7246,90.52,7880,7910,7740,10190,5490,7840,7822.36,0.44,0,-374,8113,7976,7863,7726,7613,8045,7795,62,2350,500,5640,10,1,12313555,963,-977.50,3.53,12,0.06,-8.00,2218.00,9230,20240430,-15.28,5580,20241111,40.14,8000,-2.25,20250508,5940,31.65,20250312,9200,-15.00,20240708,5580,40.14,20241111,0.15,Y,067370,500,61 억,,54172,N,N,1173,N,00,N
20250509,150553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7820,-20,5,-0.26,53296610,6813,85.11,7880,7910,7740,10190,5490,7840,7822.78,0.44,0,-620,8113,7976,7863,7726,7613,8045,7795,62,2350,500,5640,10,1,12313555,963,-977.50,3.53,12,0.06,-8.00,2218.00,9230,20240430,-15.28,5580,20241111,40.14,8000,-2.25,20250508,5940,31.65,20250312,9200,-15.00,20240708,5580,40.14,20241111,0.15,Y,067370,500,61 억,,54172,N,N,622,N,00,N
20250509,140550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7820,-20,5,-0.26,47589170,6083,75.99,7880,7910,7740,10190,5490,7840,7823.31,0.44,0,-410,8113,7976,7863,7726,7613,8045,7795,62,2350,500,5640,10,1,12313555,963,-977.50,3.53,12,0.05,-8.00,2218.00,9230,20240430,-15.28,5580,20241111,40.14,8000,-2.25,20250508,5940,31.65,20250312,9200,-15.00,20240708,5580,40.14,20241111,0.15,Y,067370,500,61 억,,54172,N,N,622,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 160547 57 100.00 KOSDAQ 제약 N N N N N 7750 -70 5 -0.90 88768160 11598 159.95 7810 7820 7450 10160 5480 7820 7653.75 0.43 0 -1074 7993 7906 7823 7736 7653 7865 7695 62 2340 500 5630 10 1 12313555 954 -968.75 3.49 12 0.09 -8.00 2218.00 9230 20240430 -16.03 5580 20241111 38.89 8000 -3.12 20250508 5940 30.47 20250312 9200 -15.76 20240708 5580 38.89 20241111 0.15 Y 067370 500 61 억 53370 N N 1997 N 00 N
3 20250512 150553 57 100.00 KOSDAQ 제약 N N N N N 7750 -70 5 -0.90 86466770 11301 155.85 7810 7820 7450 10160 5480 7820 7651.25 0.43 0 -1096 7993 7906 7823 7736 7653 7865 7695 62 2340 500 5630 10 1 12313555 954 -968.75 3.49 12 0.09 -8.00 2218.00 9230 20240430 -16.03 5580 20241111 38.89 8000 -3.12 20250508 5940 30.47 20250312 9200 -15.76 20240708 5580 38.89 20241111 0.15 Y 067370 500 61 억 53370 N N 1173 N 00 N
4 20250512 140552 57 100.00 KOSDAQ 제약 N N N N N 7640 -180 5 -2.30 69876190 9136 126.00 7810 7820 7450 10160 5480 7820 7648.44 0.43 0 -188 7993 7906 7823 7736 7653 7865 7695 62 2340 500 5630 10 1 12313555 941 -955.00 3.44 12 0.07 -8.00 2218.00 9230 20240430 -17.23 5580 20241111 36.92 8000 -4.50 20250508 5940 28.62 20250312 9200 -16.96 20240708 5580 36.92 20241111 0.15 Y 067370 500 61 억 53370 N N 1173 N 00 N
5 20250512 130552 57 100.00 KOSDAQ 제약 N N N N N 7670 -150 5 -1.92 51423980 6711 92.55 7810 7820 7450 10160 5480 7820 7662.64 0.43 0 75 7993 7906 7823 7736 7653 7865 7695 62 2340 500 5630 10 1 12313555 944 -958.75 3.46 12 0.05 -8.00 2218.00 9230 20240430 -16.90 5580 20241111 37.46 8000 -4.12 20250508 5940 29.12 20250312 9200 -16.63 20240708 5580 37.46 20241111 0.15 Y 067370 500 61 억 53370 N N 1173 N 00 N
6 20250512 120554 57 100.00 KOSDAQ 제약 N N N N N 7710 -110 5 -1.41 36980110 4830 66.61 7810 7820 7450 10160 5480 7820 7656.34 0.43 0 81 7993 7906 7823 7736 7653 7865 7695 62 2340 500 5630 10 1 12313555 949 -963.75 3.48 12 0.04 -8.00 2218.00 9230 20240430 -16.47 5580 20241111 38.17 8000 -3.62 20250508 5940 29.80 20250312 9200 -16.20 20240708 5580 38.17 20241111 0.15 Y 067370 500 61 억 53370 N N 1173 N 00 N
7 20250512 110552 57 100.00 KOSDAQ 제약 N N N N N 7740 -80 5 -1.02 30663120 4012 55.33 7810 7820 7450 10160 5480 7820 7642.85 0.43 0 -82 7993 7906 7823 7736 7653 7865 7695 62 2340 500 5630 10 1 12313555 953 -967.50 3.49 12 0.03 -8.00 2218.00 9230 20240430 -16.14 5580 20241111 38.71 8000 -3.25 20250508 5940 30.30 20250312 9200 -15.87 20240708 5580 38.71 20241111 0.15 Y 067370 500 61 억 53370 N N 1173 N 00 N
8 20250512 100552 57 100.00 KOSDAQ 제약 N N N N N 7740 -80 5 -1.02 24357930 3199 44.12 7810 7820 7450 10160 5480 7820 7614.23 0.43 0 -352 7993 7906 7823 7736 7653 7865 7695 62 2340 500 5630 10 1 12313555 953 -967.50 3.49 12 0.03 -8.00 2218.00 9230 20240430 -16.14 5580 20241111 38.71 8000 -3.25 20250508 5940 30.30 20250312 9200 -15.87 20240708 5580 38.71 20241111 0.15 Y 067370 500 61 억 53370 N N 1173 N 00 N
9 20250512 090552 57 100.00 KOSDAQ 제약 N N N N N 7820 0 3 0.00 46910 6 0.08 7810 7820 7810 10160 5480 7820 7818.33 0.43 0 0 7993 7906 7823 7736 7653 7865 7695 62 2340 500 5630 10 1 12313555 963 -977.50 3.53 12 0.00 -8.00 2218.00 9230 20240430 -15.28 5580 20241111 40.14 8000 -2.25 20250508 5940 31.65 20250312 9200 -15.00 20240708 5580 40.14 20241111 0.15 Y 067370 500 61 억 53370 N N 1173 N 00 N
10 20250509 160548 57 100.00 KOSDAQ 제약 N N N N N 7820 -20 5 -0.26 56680810 7246 90.52 7880 7910 7740 10190 5490 7840 7822.36 0.44 0 -374 8113 7976 7863 7726 7613 8045 7795 62 2350 500 5640 10 1 12313555 963 -977.50 3.53 12 0.06 -8.00 2218.00 9230 20240430 -15.28 5580 20241111 40.14 8000 -2.25 20250508 5940 31.65 20250312 9200 -15.00 20240708 5580 40.14 20241111 0.15 Y 067370 500 61 억 54172 N N 1173 N 00 N
11 20250509 150553 57 100.00 KOSDAQ 제약 N N N N N 7820 -20 5 -0.26 53296610 6813 85.11 7880 7910 7740 10190 5490 7840 7822.78 0.44 0 -620 8113 7976 7863 7726 7613 8045 7795 62 2350 500 5640 10 1 12313555 963 -977.50 3.53 12 0.06 -8.00 2218.00 9230 20240430 -15.28 5580 20241111 40.14 8000 -2.25 20250508 5940 31.65 20250312 9200 -15.00 20240708 5580 40.14 20241111 0.15 Y 067370 500 61 억 54172 N N 622 N 00 N
12 20250509 140550 57 100.00 KOSDAQ 제약 N N N N N 7820 -20 5 -0.26 47589170 6083 75.99 7880 7910 7740 10190 5490 7840 7823.31 0.44 0 -410 8113 7976 7863 7726 7613 8045 7795 62 2350 500 5640 10 1 12313555 963 -977.50 3.53 12 0.05 -8.00 2218.00 9230 20240430 -15.28 5580 20241111 40.14 8000 -2.25 20250508 5940 31.65 20250312 9200 -15.00 20240708 5580 40.14 20241111 0.15 Y 067370 500 61 억 54172 N N 622 N 00 N