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
340570/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
20250512,161051,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,71000,-2700,5,-3.66,4872958800,68652,142.79,73300,73500,69900,95800,51600,73700,70980.58,17.48,0,-23512,75633,74666,73633,72666,71633,74150,72150,45,22100,500,54530,100,1,8128000,5771,12.43,3.33,12,0.84,5710.00,21323.00,85600,20250207,-17.06,50400,20240805,40.87,85600,-17.06,20250207,64200,10.59,20250409,85600,-17.06,20250207,50400,40.87,20240805,1.96,Y,340570,500,44 억,,1420598,N,N,4467,N,00,N
20250512,151103,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,70600,-3100,5,-4.21,4644518400,65426,136.08,73300,73500,69900,95800,51600,73700,70988.88,17.48,0,-21938,75633,74666,73633,72666,71633,74150,72150,45,22100,500,54530,100,1,8128000,5738,12.36,3.31,12,0.80,5710.00,21323.00,85600,20250207,-17.52,50400,20240805,40.08,85600,-17.52,20250207,64200,9.97,20250409,85600,-17.52,20250207,50400,40.08,20240805,1.96,Y,340570,500,44 억,,1420598,N,N,5117,N,00,N
20250512,141101,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,70400,-3300,5,-4.48,3384876050,47503,98.80,73300,73500,70000,95800,51600,73700,71256.05,17.48,0,-13626,75633,74666,73633,72666,71633,74150,72150,45,22100,500,54530,100,1,8128000,5722,12.33,3.30,12,0.58,5710.00,21323.00,85600,20250207,-17.76,50400,20240805,39.68,85600,-17.76,20250207,64200,9.66,20250409,85600,-17.76,20250207,50400,39.68,20240805,1.96,Y,340570,500,44 억,,1420598,N,N,5117,N,00,N
20250512,131101,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,70300,-3400,5,-4.61,2436308300,33998,70.71,73300,73500,70300,95800,51600,73700,71660.34,17.48,0,-8019,75633,74666,73633,72666,71633,74150,72150,45,22100,500,54530,100,1,8128000,5714,12.31,3.30,12,0.42,5710.00,21323.00,85600,20250207,-17.87,50400,20240805,39.48,85600,-17.87,20250207,64200,9.50,20250409,85600,-17.87,20250207,50400,39.48,20240805,1.96,Y,340570,500,44 억,,1420598,N,N,5117,N,00,N
20250512,121101,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,70700,-3000,5,-4.07,2022829550,28139,58.53,73300,73500,70500,95800,51600,73700,71887.04,17.48,0,-5454,75633,74666,73633,72666,71633,74150,72150,45,22100,500,54530,100,1,8128000,5746,12.38,3.32,12,0.35,5710.00,21323.00,85600,20250207,-17.41,50400,20240805,40.28,85600,-17.41,20250207,64200,10.12,20250409,85600,-17.41,20250207,50400,40.28,20240805,1.96,Y,340570,500,44 억,,1420598,N,N,5117,N,00,N
20250512,111100,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72500,-1200,5,-1.63,1085182850,15027,31.25,73300,73500,71700,95800,51600,73700,72215.54,17.48,0,1317,75633,74666,73633,72666,71633,74150,72150,45,22100,500,54530,100,1,8128000,5893,12.70,3.40,12,0.18,5710.00,21323.00,85600,20250207,-15.30,50400,20240805,43.85,85600,-15.30,20250207,64200,12.93,20250409,85600,-15.30,20250207,50400,43.85,20240805,1.96,Y,340570,500,44 억,,1420598,N,N,5117,N,00,N
20250512,101057,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72200,-1500,5,-2.04,812276450,11257,23.41,73300,73500,71700,95800,51600,73700,72157.45,17.48,0,2151,75633,74666,73633,72666,71633,74150,72150,45,22100,500,54530,100,1,8128000,5868,12.64,3.39,12,0.14,5710.00,21323.00,85600,20250207,-15.65,50400,20240805,43.25,85600,-15.65,20250207,64200,12.46,20250409,85600,-15.65,20250207,50400,43.25,20240805,1.96,Y,340570,500,44 억,,1420598,N,N,5117,N,00,N
20250512,091100,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72500,-1200,5,-1.63,151093300,2074,4.31,73300,73500,72400,95800,51600,73700,72851.16,17.48,0,54,75633,74666,73633,72666,71633,74150,72150,45,22100,500,54530,100,1,8128000,5893,12.70,3.40,12,0.03,5710.00,21323.00,85600,20250207,-15.30,50400,20240805,43.85,85600,-15.30,20250207,64200,12.93,20250409,85600,-15.30,20250207,50400,43.85,20240805,1.96,Y,340570,500,44 억,,1420598,N,N,5117,N,00,N
20250509,161051,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,73700,0,3,0.00,3527443100,48080,50.31,74500,74600,72600,95800,51600,73700,73366.11,17.57,0,4489,77366,75532,72666,70832,67966,76450,71750,45,22100,500,54530,100,1,8128000,5990,12.91,3.46,12,0.59,5710.00,21323.00,85600,20250207,-13.90,50400,20240805,46.23,85600,-13.90,20250207,64200,14.80,20250409,85600,-13.90,20250207,50400,46.23,20240805,2.05,Y,340570,500,44 억,,1428006,N,N,5117,N,00,N
20250509,151103,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,73800,100,2,0.14,3306697100,45085,47.18,74500,74600,72600,95800,51600,73700,73343.62,17.57,0,4060,77366,75532,72666,70832,67966,76450,71750,45,22100,500,54530,100,1,8128000,5998,12.92,3.46,12,0.55,5710.00,21323.00,85600,20250207,-13.79,50400,20240805,46.43,85600,-13.79,20250207,64200,14.95,20250409,85600,-13.79,20250207,50400,46.43,20240805,2.05,Y,340570,500,44 억,,1428006,N,N,3494,N,00,N
20250509,141059,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,73500,-200,5,-0.27,2678428400,36541,38.24,74500,74600,72600,95800,51600,73700,73299.26,17.57,0,1025,77366,75532,72666,70832,67966,76450,71750,45,22100,500,54530,100,1,8128000,5974,12.87,3.45,12,0.45,5710.00,21323.00,85600,20250207,-14.14,50400,20240805,45.83,85600,-14.14,20250207,64200,14.49,20250409,85600,-14.14,20250207,50400,45.83,20240805,2.05,Y,340570,500,44 억,,1428006,N,N,3494,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 161051 55 40.00 KOSDAQ 제약 N N N Y 40 N 71000 -2700 5 -3.66 4872958800 68652 142.79 73300 73500 69900 95800 51600 73700 70980.58 17.48 0 -23512 75633 74666 73633 72666 71633 74150 72150 45 22100 500 54530 100 1 8128000 5771 12.43 3.33 12 0.84 5710.00 21323.00 85600 20250207 -17.06 50400 20240805 40.87 85600 -17.06 20250207 64200 10.59 20250409 85600 -17.06 20250207 50400 40.87 20240805 1.96 Y 340570 500 44 억 1420598 N N 4467 N 00 N
3 20250512 151103 55 40.00 KOSDAQ 제약 N N N Y 40 N 70600 -3100 5 -4.21 4644518400 65426 136.08 73300 73500 69900 95800 51600 73700 70988.88 17.48 0 -21938 75633 74666 73633 72666 71633 74150 72150 45 22100 500 54530 100 1 8128000 5738 12.36 3.31 12 0.80 5710.00 21323.00 85600 20250207 -17.52 50400 20240805 40.08 85600 -17.52 20250207 64200 9.97 20250409 85600 -17.52 20250207 50400 40.08 20240805 1.96 Y 340570 500 44 억 1420598 N N 5117 N 00 N
4 20250512 141101 55 40.00 KOSDAQ 제약 N N N Y 40 N 70400 -3300 5 -4.48 3384876050 47503 98.80 73300 73500 70000 95800 51600 73700 71256.05 17.48 0 -13626 75633 74666 73633 72666 71633 74150 72150 45 22100 500 54530 100 1 8128000 5722 12.33 3.30 12 0.58 5710.00 21323.00 85600 20250207 -17.76 50400 20240805 39.68 85600 -17.76 20250207 64200 9.66 20250409 85600 -17.76 20250207 50400 39.68 20240805 1.96 Y 340570 500 44 억 1420598 N N 5117 N 00 N
5 20250512 131101 55 40.00 KOSDAQ 제약 N N N Y 40 N 70300 -3400 5 -4.61 2436308300 33998 70.71 73300 73500 70300 95800 51600 73700 71660.34 17.48 0 -8019 75633 74666 73633 72666 71633 74150 72150 45 22100 500 54530 100 1 8128000 5714 12.31 3.30 12 0.42 5710.00 21323.00 85600 20250207 -17.87 50400 20240805 39.48 85600 -17.87 20250207 64200 9.50 20250409 85600 -17.87 20250207 50400 39.48 20240805 1.96 Y 340570 500 44 억 1420598 N N 5117 N 00 N
6 20250512 121101 55 40.00 KOSDAQ 제약 N N N Y 40 N 70700 -3000 5 -4.07 2022829550 28139 58.53 73300 73500 70500 95800 51600 73700 71887.04 17.48 0 -5454 75633 74666 73633 72666 71633 74150 72150 45 22100 500 54530 100 1 8128000 5746 12.38 3.32 12 0.35 5710.00 21323.00 85600 20250207 -17.41 50400 20240805 40.28 85600 -17.41 20250207 64200 10.12 20250409 85600 -17.41 20250207 50400 40.28 20240805 1.96 Y 340570 500 44 억 1420598 N N 5117 N 00 N
7 20250512 111100 55 40.00 KOSDAQ 제약 N N N Y 40 N 72500 -1200 5 -1.63 1085182850 15027 31.25 73300 73500 71700 95800 51600 73700 72215.54 17.48 0 1317 75633 74666 73633 72666 71633 74150 72150 45 22100 500 54530 100 1 8128000 5893 12.70 3.40 12 0.18 5710.00 21323.00 85600 20250207 -15.30 50400 20240805 43.85 85600 -15.30 20250207 64200 12.93 20250409 85600 -15.30 20250207 50400 43.85 20240805 1.96 Y 340570 500 44 억 1420598 N N 5117 N 00 N
8 20250512 101057 55 40.00 KOSDAQ 제약 N N N Y 40 N 72200 -1500 5 -2.04 812276450 11257 23.41 73300 73500 71700 95800 51600 73700 72157.45 17.48 0 2151 75633 74666 73633 72666 71633 74150 72150 45 22100 500 54530 100 1 8128000 5868 12.64 3.39 12 0.14 5710.00 21323.00 85600 20250207 -15.65 50400 20240805 43.25 85600 -15.65 20250207 64200 12.46 20250409 85600 -15.65 20250207 50400 43.25 20240805 1.96 Y 340570 500 44 억 1420598 N N 5117 N 00 N
9 20250512 091100 55 40.00 KOSDAQ 제약 N N N Y 40 N 72500 -1200 5 -1.63 151093300 2074 4.31 73300 73500 72400 95800 51600 73700 72851.16 17.48 0 54 75633 74666 73633 72666 71633 74150 72150 45 22100 500 54530 100 1 8128000 5893 12.70 3.40 12 0.03 5710.00 21323.00 85600 20250207 -15.30 50400 20240805 43.85 85600 -15.30 20250207 64200 12.93 20250409 85600 -15.30 20250207 50400 43.85 20240805 1.96 Y 340570 500 44 억 1420598 N N 5117 N 00 N
10 20250509 161051 55 40.00 KOSDAQ 제약 N N N Y 40 N 73700 0 3 0.00 3527443100 48080 50.31 74500 74600 72600 95800 51600 73700 73366.11 17.57 0 4489 77366 75532 72666 70832 67966 76450 71750 45 22100 500 54530 100 1 8128000 5990 12.91 3.46 12 0.59 5710.00 21323.00 85600 20250207 -13.90 50400 20240805 46.23 85600 -13.90 20250207 64200 14.80 20250409 85600 -13.90 20250207 50400 46.23 20240805 2.05 Y 340570 500 44 억 1428006 N N 5117 N 00 N
11 20250509 151103 55 40.00 KOSDAQ 제약 N N N Y 40 N 73800 100 2 0.14 3306697100 45085 47.18 74500 74600 72600 95800 51600 73700 73343.62 17.57 0 4060 77366 75532 72666 70832 67966 76450 71750 45 22100 500 54530 100 1 8128000 5998 12.92 3.46 12 0.55 5710.00 21323.00 85600 20250207 -13.79 50400 20240805 46.43 85600 -13.79 20250207 64200 14.95 20250409 85600 -13.79 20250207 50400 46.43 20240805 2.05 Y 340570 500 44 억 1428006 N N 3494 N 00 N
12 20250509 141059 55 40.00 KOSDAQ 제약 N N N Y 40 N 73500 -200 5 -0.27 2678428400 36541 38.24 74500 74600 72600 95800 51600 73700 73299.26 17.57 0 1025 77366 75532 72666 70832 67966 76450 71750 45 22100 500 54530 100 1 8128000 5974 12.87 3.45 12 0.45 5710.00 21323.00 85600 20250207 -14.14 50400 20240805 45.83 85600 -14.14 20250207 64200 14.49 20250409 85600 -14.14 20250207 50400 45.83 20240805 2.05 Y 340570 500 44 억 1428006 N N 3494 N 00 N