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
330350/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
20250512,161042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,40,2,0.63,110118510,17283,94.60,6320,6410,6320,8260,4460,6360,6371.46,0.73,0,4055,6586,6472,6386,6272,6186,6430,6230,26,1900,200,4450,10,1,13202139,845,17.68,0.91,12,0.13,362.00,7056.00,9280,20240808,-31.03,5610,20241209,14.08,7280,-12.09,20250108,5720,11.89,20250404,9280,-31.03,20240808,5610,14.08,20241209,2.02,Y,330350,200,26 억,,96757,N,N,1298,N,00,N
20250512,151054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,20,2,0.31,98672530,15486,84.77,6320,6410,6320,8260,4460,6360,6371.72,0.73,0,3710,6586,6472,6386,6272,6186,6430,6230,26,1900,200,4450,10,1,13202139,842,17.62,0.90,12,0.12,362.00,7056.00,9280,20240808,-31.25,5610,20241209,13.73,7280,-12.36,20250108,5720,11.54,20250404,9280,-31.25,20240808,5610,13.73,20241209,2.02,Y,330350,200,26 억,,96757,N,N,1999,N,00,N
20250512,141052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,30,2,0.47,82641060,12974,71.02,6320,6410,6320,8260,4460,6360,6369.74,0.73,0,2029,6586,6472,6386,6272,6186,6430,6230,26,1900,200,4450,10,1,13202139,844,17.65,0.91,12,0.10,362.00,7056.00,9280,20240808,-31.14,5610,20241209,13.90,7280,-12.23,20250108,5720,11.71,20250404,9280,-31.14,20240808,5610,13.90,20241209,2.02,Y,330350,200,26 억,,96757,N,N,1999,N,00,N
20250512,131052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,30,2,0.47,81714510,12829,70.22,6320,6410,6320,8260,4460,6360,6369.52,0.73,0,1895,6586,6472,6386,6272,6186,6430,6230,26,1900,200,4450,10,1,13202139,844,17.65,0.91,12,0.10,362.00,7056.00,9280,20240808,-31.14,5610,20241209,13.90,7280,-12.23,20250108,5720,11.71,20250404,9280,-31.14,20240808,5610,13.90,20241209,2.02,Y,330350,200,26 억,,96757,N,N,1999,N,00,N
20250512,121052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,20,2,0.31,79156950,12428,68.03,6320,6410,6320,8260,4460,6360,6369.24,0.73,0,1935,6586,6472,6386,6272,6186,6430,6230,26,1900,200,4450,10,1,13202139,842,17.62,0.90,12,0.09,362.00,7056.00,9280,20240808,-31.25,5610,20241209,13.73,7280,-12.36,20250108,5720,11.54,20250404,9280,-31.25,20240808,5610,13.73,20241209,2.02,Y,330350,200,26 억,,96757,N,N,1999,N,00,N
20250512,111051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,40,2,0.63,72116020,11323,61.98,6320,6410,6320,8260,4460,6360,6368.99,0.73,0,1017,6586,6472,6386,6272,6186,6430,6230,26,1900,200,4450,10,1,13202139,845,17.68,0.91,12,0.09,362.00,7056.00,9280,20240808,-31.03,5610,20241209,14.08,7280,-12.09,20250108,5720,11.89,20250404,9280,-31.03,20240808,5610,14.08,20241209,2.02,Y,330350,200,26 억,,96757,N,N,1999,N,00,N
20250512,101048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,40,2,0.63,62804040,9868,54.01,6320,6410,6320,8260,4460,6360,6364.41,0.73,0,1774,6586,6472,6386,6272,6186,6430,6230,26,1900,200,4450,10,1,13202139,845,17.68,0.91,12,0.07,362.00,7056.00,9280,20240808,-31.03,5610,20241209,14.08,7280,-12.09,20250108,5720,11.89,20250404,9280,-31.03,20240808,5610,14.08,20241209,2.02,Y,330350,200,26 억,,96757,N,N,1999,N,00,N
20250512,091051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6360,0,3,0.00,1358910,213,1.17,6320,6400,6320,8260,4460,6360,6379.86,0.73,0,-133,6586,6472,6386,6272,6186,6430,6230,26,1900,200,4450,10,1,13202139,840,17.57,0.90,12,0.00,362.00,7056.00,9280,20240808,-31.47,5610,20241209,13.37,7280,-12.64,20250108,5720,11.19,20250404,9280,-31.47,20240808,5610,13.37,20241209,2.02,Y,330350,200,26 억,,96757,N,N,1999,N,00,N
20250509,161042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6360,-60,5,-0.93,116019890,18269,74.74,6500,6500,6300,8340,4500,6420,6350.64,0.74,0,-330,6566,6492,6356,6282,6146,6530,6320,26,1920,200,4490,10,1,13202139,840,17.57,0.90,12,0.14,362.00,7056.00,9280,20240808,-31.47,5610,20241209,13.37,7280,-12.64,20250108,5720,11.19,20250404,9280,-31.47,20240808,5610,13.37,20241209,2.02,Y,330350,200,26 억,,97741,N,N,1999,N,00,N
20250509,151054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6350,-70,5,-1.09,108792610,17131,70.08,6500,6500,6300,8340,4500,6420,6350.63,0.74,0,-863,6566,6492,6356,6282,6146,6530,6320,26,1920,200,4490,10,1,13202139,838,17.54,0.90,12,0.13,362.00,7056.00,9280,20240808,-31.57,5610,20241209,13.19,7280,-12.77,20250108,5720,11.01,20250404,9280,-31.57,20240808,5610,13.19,20241209,2.02,Y,330350,200,26 억,,97741,N,N,1552,N,00,N
20250509,141050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6310,-110,5,-1.71,88411790,13921,56.95,6500,6500,6300,8340,4500,6420,6350.97,0.74,0,-1416,6566,6492,6356,6282,6146,6530,6320,26,1920,200,4490,10,1,13202139,833,17.43,0.89,12,0.11,362.00,7056.00,9280,20240808,-32.00,5610,20241209,12.48,7280,-13.32,20250108,5720,10.31,20250404,9280,-32.00,20240808,5610,12.48,20241209,2.02,Y,330350,200,26 억,,97741,N,N,1552,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 161042 57 100.00 KOSDAQ 제약 N N N N N 6400 40 2 0.63 110118510 17283 94.60 6320 6410 6320 8260 4460 6360 6371.46 0.73 0 4055 6586 6472 6386 6272 6186 6430 6230 26 1900 200 4450 10 1 13202139 845 17.68 0.91 12 0.13 362.00 7056.00 9280 20240808 -31.03 5610 20241209 14.08 7280 -12.09 20250108 5720 11.89 20250404 9280 -31.03 20240808 5610 14.08 20241209 2.02 Y 330350 200 26 억 96757 N N 1298 N 00 N
3 20250512 151054 57 100.00 KOSDAQ 제약 N N N N N 6380 20 2 0.31 98672530 15486 84.77 6320 6410 6320 8260 4460 6360 6371.72 0.73 0 3710 6586 6472 6386 6272 6186 6430 6230 26 1900 200 4450 10 1 13202139 842 17.62 0.90 12 0.12 362.00 7056.00 9280 20240808 -31.25 5610 20241209 13.73 7280 -12.36 20250108 5720 11.54 20250404 9280 -31.25 20240808 5610 13.73 20241209 2.02 Y 330350 200 26 억 96757 N N 1999 N 00 N
4 20250512 141052 57 100.00 KOSDAQ 제약 N N N N N 6390 30 2 0.47 82641060 12974 71.02 6320 6410 6320 8260 4460 6360 6369.74 0.73 0 2029 6586 6472 6386 6272 6186 6430 6230 26 1900 200 4450 10 1 13202139 844 17.65 0.91 12 0.10 362.00 7056.00 9280 20240808 -31.14 5610 20241209 13.90 7280 -12.23 20250108 5720 11.71 20250404 9280 -31.14 20240808 5610 13.90 20241209 2.02 Y 330350 200 26 억 96757 N N 1999 N 00 N
5 20250512 131052 57 100.00 KOSDAQ 제약 N N N N N 6390 30 2 0.47 81714510 12829 70.22 6320 6410 6320 8260 4460 6360 6369.52 0.73 0 1895 6586 6472 6386 6272 6186 6430 6230 26 1900 200 4450 10 1 13202139 844 17.65 0.91 12 0.10 362.00 7056.00 9280 20240808 -31.14 5610 20241209 13.90 7280 -12.23 20250108 5720 11.71 20250404 9280 -31.14 20240808 5610 13.90 20241209 2.02 Y 330350 200 26 억 96757 N N 1999 N 00 N
6 20250512 121052 57 100.00 KOSDAQ 제약 N N N N N 6380 20 2 0.31 79156950 12428 68.03 6320 6410 6320 8260 4460 6360 6369.24 0.73 0 1935 6586 6472 6386 6272 6186 6430 6230 26 1900 200 4450 10 1 13202139 842 17.62 0.90 12 0.09 362.00 7056.00 9280 20240808 -31.25 5610 20241209 13.73 7280 -12.36 20250108 5720 11.54 20250404 9280 -31.25 20240808 5610 13.73 20241209 2.02 Y 330350 200 26 억 96757 N N 1999 N 00 N
7 20250512 111051 57 100.00 KOSDAQ 제약 N N N N N 6400 40 2 0.63 72116020 11323 61.98 6320 6410 6320 8260 4460 6360 6368.99 0.73 0 1017 6586 6472 6386 6272 6186 6430 6230 26 1900 200 4450 10 1 13202139 845 17.68 0.91 12 0.09 362.00 7056.00 9280 20240808 -31.03 5610 20241209 14.08 7280 -12.09 20250108 5720 11.89 20250404 9280 -31.03 20240808 5610 14.08 20241209 2.02 Y 330350 200 26 억 96757 N N 1999 N 00 N
8 20250512 101048 57 100.00 KOSDAQ 제약 N N N N N 6400 40 2 0.63 62804040 9868 54.01 6320 6410 6320 8260 4460 6360 6364.41 0.73 0 1774 6586 6472 6386 6272 6186 6430 6230 26 1900 200 4450 10 1 13202139 845 17.68 0.91 12 0.07 362.00 7056.00 9280 20240808 -31.03 5610 20241209 14.08 7280 -12.09 20250108 5720 11.89 20250404 9280 -31.03 20240808 5610 14.08 20241209 2.02 Y 330350 200 26 억 96757 N N 1999 N 00 N
9 20250512 091051 57 100.00 KOSDAQ 제약 N N N N N 6360 0 3 0.00 1358910 213 1.17 6320 6400 6320 8260 4460 6360 6379.86 0.73 0 -133 6586 6472 6386 6272 6186 6430 6230 26 1900 200 4450 10 1 13202139 840 17.57 0.90 12 0.00 362.00 7056.00 9280 20240808 -31.47 5610 20241209 13.37 7280 -12.64 20250108 5720 11.19 20250404 9280 -31.47 20240808 5610 13.37 20241209 2.02 Y 330350 200 26 억 96757 N N 1999 N 00 N
10 20250509 161042 57 100.00 KOSDAQ 제약 N N N N N 6360 -60 5 -0.93 116019890 18269 74.74 6500 6500 6300 8340 4500 6420 6350.64 0.74 0 -330 6566 6492 6356 6282 6146 6530 6320 26 1920 200 4490 10 1 13202139 840 17.57 0.90 12 0.14 362.00 7056.00 9280 20240808 -31.47 5610 20241209 13.37 7280 -12.64 20250108 5720 11.19 20250404 9280 -31.47 20240808 5610 13.37 20241209 2.02 Y 330350 200 26 억 97741 N N 1999 N 00 N
11 20250509 151054 57 100.00 KOSDAQ 제약 N N N N N 6350 -70 5 -1.09 108792610 17131 70.08 6500 6500 6300 8340 4500 6420 6350.63 0.74 0 -863 6566 6492 6356 6282 6146 6530 6320 26 1920 200 4490 10 1 13202139 838 17.54 0.90 12 0.13 362.00 7056.00 9280 20240808 -31.57 5610 20241209 13.19 7280 -12.77 20250108 5720 11.01 20250404 9280 -31.57 20240808 5610 13.19 20241209 2.02 Y 330350 200 26 억 97741 N N 1552 N 00 N
12 20250509 141050 57 100.00 KOSDAQ 제약 N N N N N 6310 -110 5 -1.71 88411790 13921 56.95 6500 6500 6300 8340 4500 6420 6350.97 0.74 0 -1416 6566 6492 6356 6282 6146 6530 6320 26 1920 200 4490 10 1 13202139 833 17.43 0.89 12 0.11 362.00 7056.00 9280 20240808 -32.00 5610 20241209 12.48 7280 -13.32 20250108 5720 10.31 20250404 9280 -32.00 20240808 5610 12.48 20241209 2.02 Y 330350 200 26 억 97741 N N 1552 N 00 N