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
067630/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
20250512,160548,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6400,-110,5,-1.69,1479057220,231517,114.58,6510,6510,6300,8460,4560,6510,6388.54,9.75,0,21506,6650,6580,6490,6420,6330,6615,6455,609,1950,500,4550,10,1,121896409,7801,123.08,1.95,12,0.19,52.00,3274.00,17296,20240430,-63.00,5860,20250414,9.22,11940,-46.40,20250227,5860,9.22,20250414,15770,-59.42,20240516,5860,9.22,20250414,0.33,Y,067630,500,609 억,,11888150,N,N,1561,N,00,N
20250512,150554,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6420,-90,5,-1.38,1377337360,215641,106.72,6510,6510,6300,8460,4560,6510,6387.18,9.75,0,19517,6650,6580,6490,6420,6330,6615,6455,609,1950,500,4550,10,1,121896409,7826,123.46,1.96,12,0.18,52.00,3274.00,17296,20240430,-62.88,5860,20250414,9.56,11940,-46.23,20250227,5860,9.56,20250414,15770,-59.29,20240516,5860,9.56,20250414,0.33,Y,067630,500,609 억,,11888150,N,N,15,N,00,N
20250512,140553,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6440,-70,5,-1.08,1216481430,190635,94.34,6510,6510,6300,8460,4560,6510,6381.21,9.75,0,17800,6650,6580,6490,6420,6330,6615,6455,609,1950,500,4550,10,1,121896409,7850,123.85,1.97,12,0.16,52.00,3274.00,17296,20240430,-62.77,5860,20250414,9.90,11940,-46.06,20250227,5860,9.90,20250414,15770,-59.16,20240516,5860,9.90,20250414,0.33,Y,067630,500,609 억,,11888150,N,N,15,N,00,N
20250512,130553,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6420,-90,5,-1.38,1106798380,173563,85.90,6510,6510,6300,8460,4560,6510,6376.93,9.75,0,19257,6650,6580,6490,6420,6330,6615,6455,609,1950,500,4550,10,1,121896409,7826,123.46,1.96,12,0.14,52.00,3274.00,17296,20240430,-62.88,5860,20250414,9.56,11940,-46.23,20250227,5860,9.56,20250414,15770,-59.29,20240516,5860,9.56,20250414,0.33,Y,067630,500,609 억,,11888150,N,N,15,N,00,N
20250512,120554,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6390,-120,5,-1.84,990229730,155377,76.89,6510,6510,6300,8460,4560,6510,6373.08,9.75,0,16421,6650,6580,6490,6420,6330,6615,6455,609,1950,500,4550,10,1,121896409,7789,122.88,1.95,12,0.13,52.00,3274.00,17296,20240430,-63.06,5860,20250414,9.04,11940,-46.48,20250227,5860,9.04,20250414,15770,-59.48,20240516,5860,9.04,20250414,0.33,Y,067630,500,609 억,,11888150,N,N,15,N,00,N
20250512,110553,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6390,-120,5,-1.84,887972650,139344,68.96,6510,6510,6300,8460,4560,6510,6372.52,9.75,0,14160,6650,6580,6490,6420,6330,6615,6455,609,1950,500,4550,10,1,121896409,7789,122.88,1.95,12,0.11,52.00,3274.00,17296,20240430,-63.06,5860,20250414,9.04,11940,-46.48,20250227,5860,9.04,20250414,15770,-59.48,20240516,5860,9.04,20250414,0.33,Y,067630,500,609 억,,11888150,N,N,15,N,00,N
20250512,100552,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6390,-120,5,-1.84,718138410,112769,55.81,6510,6510,6300,8460,4560,6510,6368.23,9.75,0,4943,6650,6580,6490,6420,6330,6615,6455,609,1950,500,4550,10,1,121896409,7789,122.88,1.95,12,0.09,52.00,3274.00,17296,20240430,-63.06,5860,20250414,9.04,11940,-46.48,20250227,5860,9.04,20250414,15770,-59.48,20240516,5860,9.04,20250414,0.33,Y,067630,500,609 억,,11888150,N,N,15,N,00,N
20250512,090553,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6440,-70,5,-1.08,76240810,11786,5.83,6510,6510,6410,8460,4560,6510,6468.76,9.75,0,2809,6650,6580,6490,6420,6330,6615,6455,609,1950,500,4550,10,1,121896409,7850,123.85,1.97,12,0.01,52.00,3274.00,17296,20240430,-62.77,5860,20250414,9.90,11940,-46.06,20250227,5860,9.90,20250414,15770,-59.16,20240516,5860,9.90,20250414,0.33,Y,067630,500,609 억,,11888150,N,N,15,N,00,N
20250509,160549,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6510,10,2,0.15,1298969110,200452,96.28,6480,6560,6400,8450,4550,6500,6480.04,9.71,0,53115,6746,6622,6556,6432,6366,6590,6400,609,1950,500,4550,10,1,121896409,7935,125.19,1.99,12,0.16,52.00,3274.00,17540,20240425,-62.88,5860,20250414,11.09,11940,-45.48,20250227,5860,11.09,20250414,16380,-60.26,20240509,5860,11.09,20250414,0.33,Y,067630,500,609 억,,11835023,N,N,15,N,00,N
20250509,150554,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6520,20,2,0.31,1232443575,190231,91.37,6480,6560,6400,8450,4550,6500,6478.67,9.71,0,52092,6746,6622,6556,6432,6366,6590,6400,609,1950,500,4550,10,1,121896409,7948,125.38,1.99,12,0.16,52.00,3274.00,17540,20240425,-62.83,5860,20250414,11.26,11940,-45.39,20250227,5860,11.26,20250414,16380,-60.20,20240509,5860,11.26,20250414,0.33,Y,067630,500,609 억,,11835023,N,N,70,N,00,N
20250509,140551,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6540,40,2,0.62,1066577675,164796,79.15,6480,6560,6400,8450,4550,6500,6472.11,9.71,0,44631,6746,6622,6556,6432,6366,6590,6400,609,1950,500,4550,10,1,121896409,7972,125.77,2.00,12,0.14,52.00,3274.00,17540,20240425,-62.71,5860,20250414,11.60,11940,-45.23,20250227,5860,11.60,20250414,16380,-60.07,20240509,5860,11.60,20250414,0.33,Y,067630,500,609 억,,11835023,N,N,70,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 160548 55 60.00 KOSDAQ 제약 N N N Y 60 N 6400 -110 5 -1.69 1479057220 231517 114.58 6510 6510 6300 8460 4560 6510 6388.54 9.75 0 21506 6650 6580 6490 6420 6330 6615 6455 609 1950 500 4550 10 1 121896409 7801 123.08 1.95 12 0.19 52.00 3274.00 17296 20240430 -63.00 5860 20250414 9.22 11940 -46.40 20250227 5860 9.22 20250414 15770 -59.42 20240516 5860 9.22 20250414 0.33 Y 067630 500 609 억 11888150 N N 1561 N 00 N
3 20250512 150554 55 60.00 KOSDAQ 제약 N N N Y 60 N 6420 -90 5 -1.38 1377337360 215641 106.72 6510 6510 6300 8460 4560 6510 6387.18 9.75 0 19517 6650 6580 6490 6420 6330 6615 6455 609 1950 500 4550 10 1 121896409 7826 123.46 1.96 12 0.18 52.00 3274.00 17296 20240430 -62.88 5860 20250414 9.56 11940 -46.23 20250227 5860 9.56 20250414 15770 -59.29 20240516 5860 9.56 20250414 0.33 Y 067630 500 609 억 11888150 N N 15 N 00 N
4 20250512 140553 55 60.00 KOSDAQ 제약 N N N Y 60 N 6440 -70 5 -1.08 1216481430 190635 94.34 6510 6510 6300 8460 4560 6510 6381.21 9.75 0 17800 6650 6580 6490 6420 6330 6615 6455 609 1950 500 4550 10 1 121896409 7850 123.85 1.97 12 0.16 52.00 3274.00 17296 20240430 -62.77 5860 20250414 9.90 11940 -46.06 20250227 5860 9.90 20250414 15770 -59.16 20240516 5860 9.90 20250414 0.33 Y 067630 500 609 억 11888150 N N 15 N 00 N
5 20250512 130553 55 60.00 KOSDAQ 제약 N N N Y 60 N 6420 -90 5 -1.38 1106798380 173563 85.90 6510 6510 6300 8460 4560 6510 6376.93 9.75 0 19257 6650 6580 6490 6420 6330 6615 6455 609 1950 500 4550 10 1 121896409 7826 123.46 1.96 12 0.14 52.00 3274.00 17296 20240430 -62.88 5860 20250414 9.56 11940 -46.23 20250227 5860 9.56 20250414 15770 -59.29 20240516 5860 9.56 20250414 0.33 Y 067630 500 609 억 11888150 N N 15 N 00 N
6 20250512 120554 55 60.00 KOSDAQ 제약 N N N Y 60 N 6390 -120 5 -1.84 990229730 155377 76.89 6510 6510 6300 8460 4560 6510 6373.08 9.75 0 16421 6650 6580 6490 6420 6330 6615 6455 609 1950 500 4550 10 1 121896409 7789 122.88 1.95 12 0.13 52.00 3274.00 17296 20240430 -63.06 5860 20250414 9.04 11940 -46.48 20250227 5860 9.04 20250414 15770 -59.48 20240516 5860 9.04 20250414 0.33 Y 067630 500 609 억 11888150 N N 15 N 00 N
7 20250512 110553 55 60.00 KOSDAQ 제약 N N N Y 60 N 6390 -120 5 -1.84 887972650 139344 68.96 6510 6510 6300 8460 4560 6510 6372.52 9.75 0 14160 6650 6580 6490 6420 6330 6615 6455 609 1950 500 4550 10 1 121896409 7789 122.88 1.95 12 0.11 52.00 3274.00 17296 20240430 -63.06 5860 20250414 9.04 11940 -46.48 20250227 5860 9.04 20250414 15770 -59.48 20240516 5860 9.04 20250414 0.33 Y 067630 500 609 억 11888150 N N 15 N 00 N
8 20250512 100552 55 60.00 KOSDAQ 제약 N N N Y 60 N 6390 -120 5 -1.84 718138410 112769 55.81 6510 6510 6300 8460 4560 6510 6368.23 9.75 0 4943 6650 6580 6490 6420 6330 6615 6455 609 1950 500 4550 10 1 121896409 7789 122.88 1.95 12 0.09 52.00 3274.00 17296 20240430 -63.06 5860 20250414 9.04 11940 -46.48 20250227 5860 9.04 20250414 15770 -59.48 20240516 5860 9.04 20250414 0.33 Y 067630 500 609 억 11888150 N N 15 N 00 N
9 20250512 090553 55 60.00 KOSDAQ 제약 N N N Y 60 N 6440 -70 5 -1.08 76240810 11786 5.83 6510 6510 6410 8460 4560 6510 6468.76 9.75 0 2809 6650 6580 6490 6420 6330 6615 6455 609 1950 500 4550 10 1 121896409 7850 123.85 1.97 12 0.01 52.00 3274.00 17296 20240430 -62.77 5860 20250414 9.90 11940 -46.06 20250227 5860 9.90 20250414 15770 -59.16 20240516 5860 9.90 20250414 0.33 Y 067630 500 609 억 11888150 N N 15 N 00 N
10 20250509 160549 55 60.00 KOSDAQ 제약 N N N Y 60 N 6510 10 2 0.15 1298969110 200452 96.28 6480 6560 6400 8450 4550 6500 6480.04 9.71 0 53115 6746 6622 6556 6432 6366 6590 6400 609 1950 500 4550 10 1 121896409 7935 125.19 1.99 12 0.16 52.00 3274.00 17540 20240425 -62.88 5860 20250414 11.09 11940 -45.48 20250227 5860 11.09 20250414 16380 -60.26 20240509 5860 11.09 20250414 0.33 Y 067630 500 609 억 11835023 N N 15 N 00 N
11 20250509 150554 55 60.00 KOSDAQ 제약 N N N Y 60 N 6520 20 2 0.31 1232443575 190231 91.37 6480 6560 6400 8450 4550 6500 6478.67 9.71 0 52092 6746 6622 6556 6432 6366 6590 6400 609 1950 500 4550 10 1 121896409 7948 125.38 1.99 12 0.16 52.00 3274.00 17540 20240425 -62.83 5860 20250414 11.26 11940 -45.39 20250227 5860 11.26 20250414 16380 -60.20 20240509 5860 11.26 20250414 0.33 Y 067630 500 609 억 11835023 N N 70 N 00 N
12 20250509 140551 55 60.00 KOSDAQ 제약 N N N Y 60 N 6540 40 2 0.62 1066577675 164796 79.15 6480 6560 6400 8450 4550 6500 6472.11 9.71 0 44631 6746 6622 6556 6432 6366 6590 6400 609 1950 500 4550 10 1 121896409 7972 125.77 2.00 12 0.14 52.00 3274.00 17540 20240425 -62.71 5860 20250414 11.60 11940 -45.23 20250227 5860 11.60 20250414 16380 -60.07 20240509 5860 11.60 20250414 0.33 Y 067630 500 609 억 11835023 N N 70 N 00 N