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
304360/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
20250512,161023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20100,-700,5,-3.37,2755656540,137900,222.23,21000,21000,19720,27000,14600,20800,19982.98,0.82,0,-27942,21666,21232,20916,20482,20166,21075,20325,59,6200,500,14560,50,1,11859796,2384,-34.54,19.90,12,1.16,-582.00,1010.00,51600,20240625,-61.05,16130,20241209,24.61,29350,-31.52,20250324,17100,17.54,20250102,51600,-61.05,20240625,16130,24.61,20241209,0.00,Y,304360,500,59 억,,97205,N,N,11634,N,00,N
20250512,151034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19930,-870,5,-4.18,2534278760,126799,204.34,21000,21000,19720,27000,14600,20800,19986.58,0.82,0,-28373,21666,21232,20916,20482,20166,21075,20325,59,6200,500,14560,10,1,11859796,2364,-34.24,19.73,12,1.07,-582.00,1010.00,51600,20240625,-61.38,16130,20241209,23.56,29350,-32.10,20250324,17100,16.55,20250102,51600,-61.38,20240625,16130,23.56,20241209,0.00,Y,304360,500,59 억,,97205,N,N,3534,N,00,N
20250512,141032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19870,-930,5,-4.47,2364098570,118225,190.52,21000,21000,19720,27000,14600,20800,19996.60,0.82,0,-25637,21666,21232,20916,20482,20166,21075,20325,59,6200,500,14560,10,1,11859796,2357,-34.14,19.67,12,1.00,-582.00,1010.00,51600,20240625,-61.49,16130,20241209,23.19,29350,-32.30,20250324,17100,16.20,20250102,51600,-61.49,20240625,16130,23.19,20241209,0.00,Y,304360,500,59 억,,97205,N,N,3534,N,00,N
20250512,131032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19860,-940,5,-4.52,2086435490,104214,167.94,21000,21000,19720,27000,14600,20800,20020.68,0.82,0,-19879,21666,21232,20916,20482,20166,21075,20325,59,6200,500,14560,10,1,11859796,2355,-34.12,19.66,12,0.88,-582.00,1010.00,51600,20240625,-61.51,16130,20241209,23.12,29350,-32.33,20250324,17100,16.14,20250102,51600,-61.51,20240625,16130,23.12,20241209,0.00,Y,304360,500,59 억,,97205,N,N,3534,N,00,N
20250512,121033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19950,-850,5,-4.09,1503121940,74807,120.55,21000,21000,19930,27000,14600,20800,20093.33,0.82,0,-13357,21666,21232,20916,20482,20166,21075,20325,59,6200,500,14560,10,1,11859796,2366,-34.28,19.75,12,0.63,-582.00,1010.00,51600,20240625,-61.34,16130,20241209,23.68,29350,-32.03,20250324,17100,16.67,20250102,51600,-61.34,20240625,16130,23.68,20241209,0.00,Y,304360,500,59 억,,97205,N,N,3534,N,00,N
20250512,111032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20050,-750,5,-3.61,1234724440,61367,98.89,21000,21000,19950,27000,14600,20800,20120.33,0.82,0,-6491,21666,21232,20916,20482,20166,21075,20325,59,6200,500,14560,50,1,11859796,2378,-34.45,19.85,12,0.52,-582.00,1010.00,51600,20240625,-61.14,16130,20241209,24.30,29350,-31.69,20250324,17100,17.25,20250102,51600,-61.14,20240625,16130,24.30,20241209,0.00,Y,304360,500,59 억,,97205,N,N,3534,N,00,N
20250512,101029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20050,-750,5,-3.61,937111030,46478,74.90,21000,21000,19950,27000,14600,20800,20162.46,0.82,0,1270,21666,21232,20916,20482,20166,21075,20325,59,6200,500,14560,50,1,11859796,2378,-34.45,19.85,12,0.39,-582.00,1010.00,51600,20240625,-61.14,16130,20241209,24.30,29350,-31.69,20250324,17100,17.25,20250102,51600,-61.14,20240625,16130,24.30,20241209,0.00,Y,304360,500,59 억,,97205,N,N,3534,N,00,N
20250512,091032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20350,-450,5,-2.16,189429050,9214,14.85,21000,21000,20350,27000,14600,20800,20558.83,0.82,0,-1257,21666,21232,20916,20482,20166,21075,20325,59,6200,500,14560,50,1,11859796,2413,-34.97,20.15,12,0.08,-582.00,1010.00,51600,20240625,-60.56,16130,20241209,26.16,29350,-30.66,20250324,17100,19.01,20250102,51600,-60.56,20240625,16130,26.16,20241209,0.00,Y,304360,500,59 억,,97205,N,N,3534,N,00,N
20250509,161023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20800,-450,5,-2.12,1270544675,60834,126.77,20950,21350,20600,27600,14900,21250,20885.61,0.71,0,3089,21916,21582,21016,20682,20116,21750,20850,59,6350,500,14870,50,1,11859796,2467,-35.74,20.59,12,0.51,-582.00,1010.00,51600,20240625,-59.69,16130,20241209,28.95,29350,-29.13,20250324,17100,21.64,20250102,51600,-59.69,20240625,16130,28.95,20241209,0.00,Y,304360,500,59 억,,84778,N,N,3534,N,00,N
20250509,151034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20850,-400,5,-1.88,1169072025,55950,116.60,20950,21350,20600,27600,14900,21250,20894.94,0.71,0,1904,21916,21582,21016,20682,20116,21750,20850,59,6350,500,14870,50,1,11859796,2473,-35.82,20.64,12,0.47,-582.00,1010.00,51600,20240625,-59.59,16130,20241209,29.26,29350,-28.96,20250324,17100,21.93,20250102,51600,-59.59,20240625,16130,29.26,20241209,0.00,Y,304360,500,59 억,,84778,N,N,3804,N,00,N
20250509,141030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21000,-250,5,-1.18,981326775,46960,97.86,20950,21350,20600,27600,14900,21250,20897.07,0.71,0,2873,21916,21582,21016,20682,20116,21750,20850,59,6350,500,14870,50,1,11859796,2491,-36.08,20.79,12,0.40,-582.00,1010.00,51600,20240625,-59.30,16130,20241209,30.19,29350,-28.45,20250324,17100,22.81,20250102,51600,-59.30,20240625,16130,30.19,20241209,0.00,Y,304360,500,59 억,,84778,N,N,3804,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 161023 57 100.00 KOSDAQ 제약 N N N N N 20100 -700 5 -3.37 2755656540 137900 222.23 21000 21000 19720 27000 14600 20800 19982.98 0.82 0 -27942 21666 21232 20916 20482 20166 21075 20325 59 6200 500 14560 50 1 11859796 2384 -34.54 19.90 12 1.16 -582.00 1010.00 51600 20240625 -61.05 16130 20241209 24.61 29350 -31.52 20250324 17100 17.54 20250102 51600 -61.05 20240625 16130 24.61 20241209 0.00 Y 304360 500 59 억 97205 N N 11634 N 00 N
3 20250512 151034 57 100.00 KOSDAQ 제약 N N N N N 19930 -870 5 -4.18 2534278760 126799 204.34 21000 21000 19720 27000 14600 20800 19986.58 0.82 0 -28373 21666 21232 20916 20482 20166 21075 20325 59 6200 500 14560 10 1 11859796 2364 -34.24 19.73 12 1.07 -582.00 1010.00 51600 20240625 -61.38 16130 20241209 23.56 29350 -32.10 20250324 17100 16.55 20250102 51600 -61.38 20240625 16130 23.56 20241209 0.00 Y 304360 500 59 억 97205 N N 3534 N 00 N
4 20250512 141032 57 100.00 KOSDAQ 제약 N N N N N 19870 -930 5 -4.47 2364098570 118225 190.52 21000 21000 19720 27000 14600 20800 19996.60 0.82 0 -25637 21666 21232 20916 20482 20166 21075 20325 59 6200 500 14560 10 1 11859796 2357 -34.14 19.67 12 1.00 -582.00 1010.00 51600 20240625 -61.49 16130 20241209 23.19 29350 -32.30 20250324 17100 16.20 20250102 51600 -61.49 20240625 16130 23.19 20241209 0.00 Y 304360 500 59 억 97205 N N 3534 N 00 N
5 20250512 131032 57 100.00 KOSDAQ 제약 N N N N N 19860 -940 5 -4.52 2086435490 104214 167.94 21000 21000 19720 27000 14600 20800 20020.68 0.82 0 -19879 21666 21232 20916 20482 20166 21075 20325 59 6200 500 14560 10 1 11859796 2355 -34.12 19.66 12 0.88 -582.00 1010.00 51600 20240625 -61.51 16130 20241209 23.12 29350 -32.33 20250324 17100 16.14 20250102 51600 -61.51 20240625 16130 23.12 20241209 0.00 Y 304360 500 59 억 97205 N N 3534 N 00 N
6 20250512 121033 57 100.00 KOSDAQ 제약 N N N N N 19950 -850 5 -4.09 1503121940 74807 120.55 21000 21000 19930 27000 14600 20800 20093.33 0.82 0 -13357 21666 21232 20916 20482 20166 21075 20325 59 6200 500 14560 10 1 11859796 2366 -34.28 19.75 12 0.63 -582.00 1010.00 51600 20240625 -61.34 16130 20241209 23.68 29350 -32.03 20250324 17100 16.67 20250102 51600 -61.34 20240625 16130 23.68 20241209 0.00 Y 304360 500 59 억 97205 N N 3534 N 00 N
7 20250512 111032 57 100.00 KOSDAQ 제약 N N N N N 20050 -750 5 -3.61 1234724440 61367 98.89 21000 21000 19950 27000 14600 20800 20120.33 0.82 0 -6491 21666 21232 20916 20482 20166 21075 20325 59 6200 500 14560 50 1 11859796 2378 -34.45 19.85 12 0.52 -582.00 1010.00 51600 20240625 -61.14 16130 20241209 24.30 29350 -31.69 20250324 17100 17.25 20250102 51600 -61.14 20240625 16130 24.30 20241209 0.00 Y 304360 500 59 억 97205 N N 3534 N 00 N
8 20250512 101029 57 100.00 KOSDAQ 제약 N N N N N 20050 -750 5 -3.61 937111030 46478 74.90 21000 21000 19950 27000 14600 20800 20162.46 0.82 0 1270 21666 21232 20916 20482 20166 21075 20325 59 6200 500 14560 50 1 11859796 2378 -34.45 19.85 12 0.39 -582.00 1010.00 51600 20240625 -61.14 16130 20241209 24.30 29350 -31.69 20250324 17100 17.25 20250102 51600 -61.14 20240625 16130 24.30 20241209 0.00 Y 304360 500 59 억 97205 N N 3534 N 00 N
9 20250512 091032 57 100.00 KOSDAQ 제약 N N N N N 20350 -450 5 -2.16 189429050 9214 14.85 21000 21000 20350 27000 14600 20800 20558.83 0.82 0 -1257 21666 21232 20916 20482 20166 21075 20325 59 6200 500 14560 50 1 11859796 2413 -34.97 20.15 12 0.08 -582.00 1010.00 51600 20240625 -60.56 16130 20241209 26.16 29350 -30.66 20250324 17100 19.01 20250102 51600 -60.56 20240625 16130 26.16 20241209 0.00 Y 304360 500 59 억 97205 N N 3534 N 00 N
10 20250509 161023 57 100.00 KOSDAQ 제약 N N N N N 20800 -450 5 -2.12 1270544675 60834 126.77 20950 21350 20600 27600 14900 21250 20885.61 0.71 0 3089 21916 21582 21016 20682 20116 21750 20850 59 6350 500 14870 50 1 11859796 2467 -35.74 20.59 12 0.51 -582.00 1010.00 51600 20240625 -59.69 16130 20241209 28.95 29350 -29.13 20250324 17100 21.64 20250102 51600 -59.69 20240625 16130 28.95 20241209 0.00 Y 304360 500 59 억 84778 N N 3534 N 00 N
11 20250509 151034 57 100.00 KOSDAQ 제약 N N N N N 20850 -400 5 -1.88 1169072025 55950 116.60 20950 21350 20600 27600 14900 21250 20894.94 0.71 0 1904 21916 21582 21016 20682 20116 21750 20850 59 6350 500 14870 50 1 11859796 2473 -35.82 20.64 12 0.47 -582.00 1010.00 51600 20240625 -59.59 16130 20241209 29.26 29350 -28.96 20250324 17100 21.93 20250102 51600 -59.59 20240625 16130 29.26 20241209 0.00 Y 304360 500 59 억 84778 N N 3804 N 00 N
12 20250509 141030 57 100.00 KOSDAQ 제약 N N N N N 21000 -250 5 -1.18 981326775 46960 97.86 20950 21350 20600 27600 14900 21250 20897.07 0.71 0 2873 21916 21582 21016 20682 20116 21750 20850 59 6350 500 14870 50 1 11859796 2491 -36.08 20.79 12 0.40 -582.00 1010.00 51600 20240625 -59.30 16130 20241209 30.19 29350 -28.45 20250324 17100 22.81 20250102 51600 -59.30 20240625 16130 30.19 20241209 0.00 Y 304360 500 59 억 84778 N N 3804 N 00 N