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
256840/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
20250512,160940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4270,25,2,0.59,775082969,181413,94.75,4270,4325,4225,5510,2975,4245,4272.48,4.29,0,10025,4455,4350,4290,4185,4125,4320,4155,68,1265,100,3050,5,1,68394886,2920,21.79,1.26,12,0.27,196.00,3385.00,7200,20240726,-40.69,3475,20250409,22.88,5000,-14.60,20250103,3475,22.88,20250409,7200,-40.69,20240726,3475,22.88,20250409,2.18,Y,256840,100,68 억,,2931664,N,N,5823,N,00,N
20250512,150950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4250,5,2,0.12,735190964,172049,89.86,4270,4325,4225,5510,2975,4245,4273.15,4.29,0,11858,4455,4350,4290,4185,4125,4320,4155,68,1265,100,3050,5,1,68394886,2907,21.68,1.26,12,0.25,196.00,3385.00,7200,20240726,-40.97,3475,20250409,22.30,5000,-15.00,20250103,3475,22.30,20250409,7200,-40.97,20240726,3475,22.30,20250409,2.18,Y,256840,100,68 억,,2931664,N,N,6814,N,00,N
20250512,140949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4250,5,2,0.12,680508999,159144,83.12,4270,4325,4225,5510,2975,4245,4276.06,4.29,0,13890,4455,4350,4290,4185,4125,4320,4155,68,1265,100,3050,5,1,68394886,2907,21.68,1.26,12,0.23,196.00,3385.00,7200,20240726,-40.97,3475,20250409,22.30,5000,-15.00,20250103,3475,22.30,20250409,7200,-40.97,20240726,3475,22.30,20250409,2.18,Y,256840,100,68 억,,2931664,N,N,6814,N,00,N
20250512,130949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4260,15,2,0.35,585513584,136750,71.42,4270,4325,4250,5510,2975,4245,4281.63,4.29,0,15774,4455,4350,4290,4185,4125,4320,4155,68,1265,100,3050,5,1,68394886,2914,21.73,1.26,12,0.20,196.00,3385.00,7200,20240726,-40.83,3475,20250409,22.59,5000,-14.80,20250103,3475,22.59,20250409,7200,-40.83,20240726,3475,22.59,20250409,2.18,Y,256840,100,68 억,,2931664,N,N,6814,N,00,N
20250512,120949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4260,15,2,0.35,530608575,123843,64.68,4270,4325,4250,5510,2975,4245,4284.53,4.29,0,17119,4455,4350,4290,4185,4125,4320,4155,68,1265,100,3050,5,1,68394886,2914,21.73,1.26,12,0.18,196.00,3385.00,7200,20240726,-40.83,3475,20250409,22.59,5000,-14.80,20250103,3475,22.59,20250409,7200,-40.83,20240726,3475,22.59,20250409,2.18,Y,256840,100,68 억,,2931664,N,N,6814,N,00,N
20250512,110948,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4280,35,2,0.82,435494230,101538,53.03,4270,4325,4250,5510,2975,4245,4288.98,4.29,0,32453,4455,4350,4290,4185,4125,4320,4155,68,1265,100,3050,5,1,68394886,2927,21.84,1.26,12,0.15,196.00,3385.00,7200,20240726,-40.56,3475,20250409,23.17,5000,-14.40,20250103,3475,23.17,20250409,7200,-40.56,20240726,3475,23.17,20250409,2.18,Y,256840,100,68 억,,2931664,N,N,6814,N,00,N
20250512,100946,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4300,55,2,1.30,326427070,76118,39.75,4270,4325,4250,5510,2975,4245,4288.43,4.29,0,25721,4455,4350,4290,4185,4125,4320,4155,68,1265,100,3050,5,1,68394886,2941,21.94,1.27,12,0.11,196.00,3385.00,7200,20240726,-40.28,3475,20250409,23.74,5000,-14.00,20250103,3475,23.74,20250409,7200,-40.28,20240726,3475,23.74,20250409,2.18,Y,256840,100,68 억,,2931664,N,N,6814,N,00,N
20250512,090948,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4300,55,2,1.30,28748565,6708,3.50,4270,4300,4270,5510,2975,4245,4285.71,4.29,0,-2176,4455,4350,4290,4185,4125,4320,4155,68,1265,100,3050,5,1,68394886,2941,21.94,1.27,12,0.01,196.00,3385.00,7200,20240726,-40.28,3475,20250409,23.74,5000,-14.00,20250103,3475,23.74,20250409,7200,-40.28,20240726,3475,23.74,20250409,2.18,Y,256840,100,68 억,,2931664,N,N,6814,N,00,N
20250509,160939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4245,-95,5,-2.19,819127867,191472,56.88,4375,4395,4230,5640,3040,4340,4278.08,4.36,0,-31834,4530,4435,4265,4170,4000,4482,4217,68,1300,100,3120,5,1,68394886,2903,21.66,1.25,12,0.28,196.00,3385.00,7200,20240726,-41.04,3475,20250409,22.16,5000,-15.10,20250103,3475,22.16,20250409,7200,-41.04,20240726,3475,22.16,20250409,2.15,Y,256840,100,68 억,,2985242,N,N,6814,N,00,N
20250509,150950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4255,-85,5,-1.96,750457482,175342,52.09,4375,4395,4230,5640,3040,4340,4279.96,4.36,0,-35008,4530,4435,4265,4170,4000,4482,4217,68,1300,100,3120,5,1,68394886,2910,21.71,1.26,12,0.26,196.00,3385.00,7200,20240726,-40.90,3475,20250409,22.45,5000,-14.90,20250103,3475,22.45,20250409,7200,-40.90,20240726,3475,22.45,20250409,2.15,Y,256840,100,68 억,,2985242,N,N,11789,N,00,N
20250509,140947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4255,-85,5,-1.96,669271607,156296,46.43,4375,4395,4230,5640,3040,4340,4282.08,4.36,0,-28526,4530,4435,4265,4170,4000,4482,4217,68,1300,100,3120,5,1,68394886,2910,21.71,1.26,12,0.23,196.00,3385.00,7200,20240726,-40.90,3475,20250409,22.45,5000,-14.90,20250103,3475,22.45,20250409,7200,-40.90,20240726,3475,22.45,20250409,2.15,Y,256840,100,68 억,,2985242,N,N,11789,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 160940 55 60.00 KOSDAQ 제약 N N N Y 60 N 4270 25 2 0.59 775082969 181413 94.75 4270 4325 4225 5510 2975 4245 4272.48 4.29 0 10025 4455 4350 4290 4185 4125 4320 4155 68 1265 100 3050 5 1 68394886 2920 21.79 1.26 12 0.27 196.00 3385.00 7200 20240726 -40.69 3475 20250409 22.88 5000 -14.60 20250103 3475 22.88 20250409 7200 -40.69 20240726 3475 22.88 20250409 2.18 Y 256840 100 68 억 2931664 N N 5823 N 00 N
3 20250512 150950 55 60.00 KOSDAQ 제약 N N N Y 60 N 4250 5 2 0.12 735190964 172049 89.86 4270 4325 4225 5510 2975 4245 4273.15 4.29 0 11858 4455 4350 4290 4185 4125 4320 4155 68 1265 100 3050 5 1 68394886 2907 21.68 1.26 12 0.25 196.00 3385.00 7200 20240726 -40.97 3475 20250409 22.30 5000 -15.00 20250103 3475 22.30 20250409 7200 -40.97 20240726 3475 22.30 20250409 2.18 Y 256840 100 68 억 2931664 N N 6814 N 00 N
4 20250512 140949 55 60.00 KOSDAQ 제약 N N N Y 60 N 4250 5 2 0.12 680508999 159144 83.12 4270 4325 4225 5510 2975 4245 4276.06 4.29 0 13890 4455 4350 4290 4185 4125 4320 4155 68 1265 100 3050 5 1 68394886 2907 21.68 1.26 12 0.23 196.00 3385.00 7200 20240726 -40.97 3475 20250409 22.30 5000 -15.00 20250103 3475 22.30 20250409 7200 -40.97 20240726 3475 22.30 20250409 2.18 Y 256840 100 68 억 2931664 N N 6814 N 00 N
5 20250512 130949 55 60.00 KOSDAQ 제약 N N N Y 60 N 4260 15 2 0.35 585513584 136750 71.42 4270 4325 4250 5510 2975 4245 4281.63 4.29 0 15774 4455 4350 4290 4185 4125 4320 4155 68 1265 100 3050 5 1 68394886 2914 21.73 1.26 12 0.20 196.00 3385.00 7200 20240726 -40.83 3475 20250409 22.59 5000 -14.80 20250103 3475 22.59 20250409 7200 -40.83 20240726 3475 22.59 20250409 2.18 Y 256840 100 68 억 2931664 N N 6814 N 00 N
6 20250512 120949 55 60.00 KOSDAQ 제약 N N N Y 60 N 4260 15 2 0.35 530608575 123843 64.68 4270 4325 4250 5510 2975 4245 4284.53 4.29 0 17119 4455 4350 4290 4185 4125 4320 4155 68 1265 100 3050 5 1 68394886 2914 21.73 1.26 12 0.18 196.00 3385.00 7200 20240726 -40.83 3475 20250409 22.59 5000 -14.80 20250103 3475 22.59 20250409 7200 -40.83 20240726 3475 22.59 20250409 2.18 Y 256840 100 68 억 2931664 N N 6814 N 00 N
7 20250512 110948 55 60.00 KOSDAQ 제약 N N N Y 60 N 4280 35 2 0.82 435494230 101538 53.03 4270 4325 4250 5510 2975 4245 4288.98 4.29 0 32453 4455 4350 4290 4185 4125 4320 4155 68 1265 100 3050 5 1 68394886 2927 21.84 1.26 12 0.15 196.00 3385.00 7200 20240726 -40.56 3475 20250409 23.17 5000 -14.40 20250103 3475 23.17 20250409 7200 -40.56 20240726 3475 23.17 20250409 2.18 Y 256840 100 68 억 2931664 N N 6814 N 00 N
8 20250512 100946 55 60.00 KOSDAQ 제약 N N N Y 60 N 4300 55 2 1.30 326427070 76118 39.75 4270 4325 4250 5510 2975 4245 4288.43 4.29 0 25721 4455 4350 4290 4185 4125 4320 4155 68 1265 100 3050 5 1 68394886 2941 21.94 1.27 12 0.11 196.00 3385.00 7200 20240726 -40.28 3475 20250409 23.74 5000 -14.00 20250103 3475 23.74 20250409 7200 -40.28 20240726 3475 23.74 20250409 2.18 Y 256840 100 68 억 2931664 N N 6814 N 00 N
9 20250512 090948 55 60.00 KOSDAQ 제약 N N N Y 60 N 4300 55 2 1.30 28748565 6708 3.50 4270 4300 4270 5510 2975 4245 4285.71 4.29 0 -2176 4455 4350 4290 4185 4125 4320 4155 68 1265 100 3050 5 1 68394886 2941 21.94 1.27 12 0.01 196.00 3385.00 7200 20240726 -40.28 3475 20250409 23.74 5000 -14.00 20250103 3475 23.74 20250409 7200 -40.28 20240726 3475 23.74 20250409 2.18 Y 256840 100 68 억 2931664 N N 6814 N 00 N
10 20250509 160939 55 60.00 KOSDAQ 제약 N N N Y 60 N 4245 -95 5 -2.19 819127867 191472 56.88 4375 4395 4230 5640 3040 4340 4278.08 4.36 0 -31834 4530 4435 4265 4170 4000 4482 4217 68 1300 100 3120 5 1 68394886 2903 21.66 1.25 12 0.28 196.00 3385.00 7200 20240726 -41.04 3475 20250409 22.16 5000 -15.10 20250103 3475 22.16 20250409 7200 -41.04 20240726 3475 22.16 20250409 2.15 Y 256840 100 68 억 2985242 N N 6814 N 00 N
11 20250509 150950 55 60.00 KOSDAQ 제약 N N N Y 60 N 4255 -85 5 -1.96 750457482 175342 52.09 4375 4395 4230 5640 3040 4340 4279.96 4.36 0 -35008 4530 4435 4265 4170 4000 4482 4217 68 1300 100 3120 5 1 68394886 2910 21.71 1.26 12 0.26 196.00 3385.00 7200 20240726 -40.90 3475 20250409 22.45 5000 -14.90 20250103 3475 22.45 20250409 7200 -40.90 20240726 3475 22.45 20250409 2.15 Y 256840 100 68 억 2985242 N N 11789 N 00 N
12 20250509 140947 55 60.00 KOSDAQ 제약 N N N Y 60 N 4255 -85 5 -1.96 669271607 156296 46.43 4375 4395 4230 5640 3040 4340 4282.08 4.36 0 -28526 4530 4435 4265 4170 4000 4482 4217 68 1300 100 3120 5 1 68394886 2910 21.71 1.26 12 0.23 196.00 3385.00 7200 20240726 -40.90 3475 20250409 22.45 5000 -14.90 20250103 3475 22.45 20250409 7200 -40.90 20240726 3475 22.45 20250409 2.15 Y 256840 100 68 억 2985242 N N 11789 N 00 N