ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014570/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
20250513,160259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4885,0,3,0.00,13689954,2801,23.70,4885,4910,4860,6350,3420,4885,4887.52,2.55,0,167,4951,4917,4866,4832,4781,4935,4850,55,1465,500,3410,5,1,11000000,537,17.96,0.68,12,0.03,272.00,7224.00,6700,20240429,-27.09,4095,20241209,19.29,5600,-12.77,20250207,4360,12.04,20250404,6370,-23.31,20240605,4095,19.29,20241209,0.77,Y,014570,500,55 억,,280895,N,N,0,N,00,N
20250513,150302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4890,5,2,0.10,13328594,2727,23.07,4885,4910,4860,6350,3420,4885,4887.64,2.55,0,168,4951,4917,4866,4832,4781,4935,4850,55,1465,500,3410,5,1,11000000,538,17.98,0.68,12,0.02,272.00,7224.00,6700,20240429,-27.01,4095,20241209,19.41,5600,-12.68,20250207,4360,12.16,20250404,6370,-23.23,20240605,4095,19.41,20241209,0.77,Y,014570,500,55 억,,280895,N,N,0,N,00,N
20250513,140303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4890,5,2,0.10,9532940,1950,16.50,4885,4910,4860,6350,3420,4885,4888.69,2.55,0,119,4951,4917,4866,4832,4781,4935,4850,55,1465,500,3410,5,1,11000000,538,17.98,0.68,12,0.02,272.00,7224.00,6700,20240429,-27.01,4095,20241209,19.41,5600,-12.68,20250207,4360,12.16,20250404,6370,-23.23,20240605,4095,19.41,20241209,0.77,Y,014570,500,55 억,,280895,N,N,0,N,00,N
20250513,130304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4895,10,2,0.20,6557475,1341,11.35,4885,4910,4860,6350,3420,4885,4889.99,2.55,0,82,4951,4917,4866,4832,4781,4935,4850,55,1465,500,3410,5,1,11000000,538,18.00,0.68,12,0.01,272.00,7224.00,6700,20240429,-26.94,4095,20241209,19.54,5600,-12.59,20250207,4360,12.27,20250404,6370,-23.16,20240605,4095,19.54,20241209,0.77,Y,014570,500,55 억,,280895,N,N,0,N,00,N
20250513,120304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4895,10,2,0.20,4412675,902,7.63,4885,4910,4860,6350,3420,4885,4892.10,2.55,0,17,4951,4917,4866,4832,4781,4935,4850,55,1465,500,3410,5,1,11000000,538,18.00,0.68,12,0.01,272.00,7224.00,6700,20240429,-26.94,4095,20241209,19.54,5600,-12.59,20250207,4360,12.27,20250404,6370,-23.16,20240605,4095,19.54,20241209,0.77,Y,014570,500,55 억,,280895,N,N,0,N,00,N
20250513,110303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,15,2,0.31,3040680,622,5.26,4885,4910,4860,6350,3420,4885,4888.55,2.55,0,-4,4951,4917,4866,4832,4781,4935,4850,55,1465,500,3410,5,1,11000000,539,18.01,0.68,12,0.01,272.00,7224.00,6700,20240429,-26.87,4095,20241209,19.66,5600,-12.50,20250207,4360,12.39,20250404,6370,-23.08,20240605,4095,19.66,20241209,0.77,Y,014570,500,55 억,,280895,N,N,0,N,00,N
20250513,100304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4885,0,3,0.00,2336905,478,4.04,4885,4910,4860,6350,3420,4885,4888.92,2.55,0,-23,4951,4917,4866,4832,4781,4935,4850,55,1465,500,3410,5,1,11000000,537,17.96,0.68,12,0.00,272.00,7224.00,6700,20240429,-27.09,4095,20241209,19.29,5600,-12.77,20250207,4360,12.04,20250404,6370,-23.31,20240605,4095,19.29,20241209,0.77,Y,014570,500,55 억,,280895,N,N,0,N,00,N
20250513,090305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4885,0,3,0.00,43965,9,0.08,4885,4885,4885,6350,3420,4885,4885.00,2.55,0,0,4951,4917,4866,4832,4781,4935,4850,55,1465,500,3410,5,1,11000000,537,17.96,0.68,12,0.00,272.00,7224.00,6700,20240429,-27.09,4095,20241209,19.29,5600,-12.77,20250207,4360,12.04,20250404,6370,-23.31,20240605,4095,19.29,20241209,0.77,Y,014570,500,55 억,,280895,N,N,0,N,00,N
20250512,160259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4885,45,2,0.93,57396130,11811,312.79,4840,4900,4815,6290,3390,4840,4859.55,2.55,0,261,4916,4877,4841,4802,4766,4860,4785,55,1450,500,3380,5,1,11000000,537,17.96,0.68,12,0.11,272.00,7224.00,6700,20240429,-27.09,4095,20241209,19.29,5600,-12.77,20250207,4360,12.04,20250404,6370,-23.31,20240605,4095,19.29,20241209,0.77,Y,014570,500,55 억,,280948,N,N,0,N,00,N
20250512,150301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,40,2,0.83,47040870,9691,256.65,4840,4900,4815,6290,3390,4840,4854.08,2.55,0,261,4916,4877,4841,4802,4766,4860,4785,55,1450,500,3380,5,1,11000000,537,17.94,0.68,12,0.09,272.00,7224.00,6700,20240429,-27.16,4095,20241209,19.17,5600,-12.86,20250207,4360,11.93,20250404,6370,-23.39,20240605,4095,19.17,20241209,0.77,Y,014570,500,55 억,,280948,N,N,0,N,00,N
20250512,140301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4885,45,2,0.93,44932775,9258,245.18,4840,4900,4815,6290,3390,4840,4853.40,2.55,0,221,4916,4877,4841,4802,4766,4860,4785,55,1450,500,3380,5,1,11000000,537,17.96,0.68,12,0.08,272.00,7224.00,6700,20240429,-27.09,4095,20241209,19.29,5600,-12.77,20250207,4360,12.04,20250404,6370,-23.31,20240605,4095,19.29,20241209,0.77,Y,014570,500,55 억,,280948,N,N,0,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 20250513 160259 57 100.00 KOSDAQ 제약 N N N N N 4885 0 3 0.00 13689954 2801 23.70 4885 4910 4860 6350 3420 4885 4887.52 2.55 0 167 4951 4917 4866 4832 4781 4935 4850 55 1465 500 3410 5 1 11000000 537 17.96 0.68 12 0.03 272.00 7224.00 6700 20240429 -27.09 4095 20241209 19.29 5600 -12.77 20250207 4360 12.04 20250404 6370 -23.31 20240605 4095 19.29 20241209 0.77 Y 014570 500 55 억 280895 N N 0 N 00 N
3 20250513 150302 57 100.00 KOSDAQ 제약 N N N N N 4890 5 2 0.10 13328594 2727 23.07 4885 4910 4860 6350 3420 4885 4887.64 2.55 0 168 4951 4917 4866 4832 4781 4935 4850 55 1465 500 3410 5 1 11000000 538 17.98 0.68 12 0.02 272.00 7224.00 6700 20240429 -27.01 4095 20241209 19.41 5600 -12.68 20250207 4360 12.16 20250404 6370 -23.23 20240605 4095 19.41 20241209 0.77 Y 014570 500 55 억 280895 N N 0 N 00 N
4 20250513 140303 57 100.00 KOSDAQ 제약 N N N N N 4890 5 2 0.10 9532940 1950 16.50 4885 4910 4860 6350 3420 4885 4888.69 2.55 0 119 4951 4917 4866 4832 4781 4935 4850 55 1465 500 3410 5 1 11000000 538 17.98 0.68 12 0.02 272.00 7224.00 6700 20240429 -27.01 4095 20241209 19.41 5600 -12.68 20250207 4360 12.16 20250404 6370 -23.23 20240605 4095 19.41 20241209 0.77 Y 014570 500 55 억 280895 N N 0 N 00 N
5 20250513 130304 57 100.00 KOSDAQ 제약 N N N N N 4895 10 2 0.20 6557475 1341 11.35 4885 4910 4860 6350 3420 4885 4889.99 2.55 0 82 4951 4917 4866 4832 4781 4935 4850 55 1465 500 3410 5 1 11000000 538 18.00 0.68 12 0.01 272.00 7224.00 6700 20240429 -26.94 4095 20241209 19.54 5600 -12.59 20250207 4360 12.27 20250404 6370 -23.16 20240605 4095 19.54 20241209 0.77 Y 014570 500 55 억 280895 N N 0 N 00 N
6 20250513 120304 57 100.00 KOSDAQ 제약 N N N N N 4895 10 2 0.20 4412675 902 7.63 4885 4910 4860 6350 3420 4885 4892.10 2.55 0 17 4951 4917 4866 4832 4781 4935 4850 55 1465 500 3410 5 1 11000000 538 18.00 0.68 12 0.01 272.00 7224.00 6700 20240429 -26.94 4095 20241209 19.54 5600 -12.59 20250207 4360 12.27 20250404 6370 -23.16 20240605 4095 19.54 20241209 0.77 Y 014570 500 55 억 280895 N N 0 N 00 N
7 20250513 110303 57 100.00 KOSDAQ 제약 N N N N N 4900 15 2 0.31 3040680 622 5.26 4885 4910 4860 6350 3420 4885 4888.55 2.55 0 -4 4951 4917 4866 4832 4781 4935 4850 55 1465 500 3410 5 1 11000000 539 18.01 0.68 12 0.01 272.00 7224.00 6700 20240429 -26.87 4095 20241209 19.66 5600 -12.50 20250207 4360 12.39 20250404 6370 -23.08 20240605 4095 19.66 20241209 0.77 Y 014570 500 55 억 280895 N N 0 N 00 N
8 20250513 100304 57 100.00 KOSDAQ 제약 N N N N N 4885 0 3 0.00 2336905 478 4.04 4885 4910 4860 6350 3420 4885 4888.92 2.55 0 -23 4951 4917 4866 4832 4781 4935 4850 55 1465 500 3410 5 1 11000000 537 17.96 0.68 12 0.00 272.00 7224.00 6700 20240429 -27.09 4095 20241209 19.29 5600 -12.77 20250207 4360 12.04 20250404 6370 -23.31 20240605 4095 19.29 20241209 0.77 Y 014570 500 55 억 280895 N N 0 N 00 N
9 20250513 090305 57 100.00 KOSDAQ 제약 N N N N N 4885 0 3 0.00 43965 9 0.08 4885 4885 4885 6350 3420 4885 4885.00 2.55 0 0 4951 4917 4866 4832 4781 4935 4850 55 1465 500 3410 5 1 11000000 537 17.96 0.68 12 0.00 272.00 7224.00 6700 20240429 -27.09 4095 20241209 19.29 5600 -12.77 20250207 4360 12.04 20250404 6370 -23.31 20240605 4095 19.29 20241209 0.77 Y 014570 500 55 억 280895 N N 0 N 00 N
10 20250512 160259 57 100.00 KOSDAQ 제약 N N N N N 4885 45 2 0.93 57396130 11811 312.79 4840 4900 4815 6290 3390 4840 4859.55 2.55 0 261 4916 4877 4841 4802 4766 4860 4785 55 1450 500 3380 5 1 11000000 537 17.96 0.68 12 0.11 272.00 7224.00 6700 20240429 -27.09 4095 20241209 19.29 5600 -12.77 20250207 4360 12.04 20250404 6370 -23.31 20240605 4095 19.29 20241209 0.77 Y 014570 500 55 억 280948 N N 0 N 00 N
11 20250512 150301 57 100.00 KOSDAQ 제약 N N N N N 4880 40 2 0.83 47040870 9691 256.65 4840 4900 4815 6290 3390 4840 4854.08 2.55 0 261 4916 4877 4841 4802 4766 4860 4785 55 1450 500 3380 5 1 11000000 537 17.94 0.68 12 0.09 272.00 7224.00 6700 20240429 -27.16 4095 20241209 19.17 5600 -12.86 20250207 4360 11.93 20250404 6370 -23.39 20240605 4095 19.17 20241209 0.77 Y 014570 500 55 억 280948 N N 0 N 00 N
12 20250512 140301 57 100.00 KOSDAQ 제약 N N N N N 4885 45 2 0.93 44932775 9258 245.18 4840 4900 4815 6290 3390 4840 4853.40 2.55 0 221 4916 4877 4841 4802 4766 4860 4785 55 1450 500 3380 5 1 11000000 537 17.96 0.68 12 0.08 272.00 7224.00 6700 20240429 -27.09 4095 20241209 19.29 5600 -12.77 20250207 4360 12.04 20250404 6370 -23.31 20240605 4095 19.29 20241209 0.77 Y 014570 500 55 억 280948 N N 0 N 00 N