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
074430/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
20250513,160605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,950,-8,5,-0.84,82308734,86999,71.24,958,963,933,1245,671,958,946.09,0.83,0,804,974,966,953,945,932,970,949,88,287,100,670,1,1,87826844,834,-52.78,1.61,12,0.10,-18.00,589.00,1541,20240507,-38.35,847,20241209,12.16,1044,-9.00,20250204,866,9.70,20250409,1538,-38.23,20240520,847,12.16,20241209,1.97,Y,074430,100,87 억,,725451,N,N,3162,N,00,N
20250513,150613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,950,-8,5,-0.84,77972807,82434,67.51,958,963,933,1245,671,958,945.88,0.83,0,2234,974,966,953,945,932,970,949,88,287,100,670,1,1,87826844,834,-52.78,1.61,12,0.09,-18.00,589.00,1541,20240507,-38.35,847,20241209,12.16,1044,-9.00,20250204,866,9.70,20250409,1538,-38.23,20240520,847,12.16,20241209,1.97,Y,074430,100,87 억,,725451,N,N,4876,N,00,N
20250513,140614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,945,-13,5,-1.36,62015014,65510,53.65,958,963,935,1245,671,958,946.65,0.83,0,2429,974,966,953,945,932,970,949,88,287,100,670,1,1,87826844,830,-52.50,1.60,12,0.07,-18.00,589.00,1541,20240507,-38.68,847,20241209,11.57,1044,-9.48,20250204,866,9.12,20250409,1538,-38.56,20240520,847,11.57,20241209,1.97,Y,074430,100,87 억,,725451,N,N,4876,N,00,N
20250513,130615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,945,-13,5,-1.36,41771807,44009,36.04,958,963,940,1245,671,958,949.17,0.83,0,4073,974,966,953,945,932,970,949,88,287,100,670,1,1,87826844,830,-52.50,1.60,12,0.05,-18.00,589.00,1541,20240507,-38.68,847,20241209,11.57,1044,-9.48,20250204,866,9.12,20250409,1538,-38.56,20240520,847,11.57,20241209,1.97,Y,074430,100,87 억,,725451,N,N,4876,N,00,N
20250513,120616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,949,-9,5,-0.94,40219915,42371,34.70,958,963,940,1245,671,958,949.23,0.83,0,3737,974,966,953,945,932,970,949,88,287,100,670,1,1,87826844,833,-52.72,1.61,12,0.05,-18.00,589.00,1541,20240507,-38.42,847,20241209,12.04,1044,-9.10,20250204,866,9.58,20250409,1538,-38.30,20240520,847,12.04,20241209,1.97,Y,074430,100,87 억,,725451,N,N,4876,N,00,N
20250513,110615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,946,-12,5,-1.25,29037706,30514,24.99,958,963,940,1245,671,958,951.62,0.83,0,2490,974,966,953,945,932,970,949,88,287,100,670,1,1,87826844,831,-52.56,1.61,12,0.03,-18.00,589.00,1541,20240507,-38.61,847,20241209,11.69,1044,-9.39,20250204,866,9.24,20250409,1538,-38.49,20240520,847,11.69,20241209,1.97,Y,074430,100,87 억,,725451,N,N,4876,N,00,N
20250513,100617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,957,-1,5,-0.10,12995122,13569,11.11,958,963,953,1245,671,958,957.71,0.83,0,-820,974,966,953,945,932,970,949,88,287,100,670,1,1,87826844,841,-53.17,1.62,12,0.02,-18.00,589.00,1541,20240507,-37.90,847,20241209,12.99,1044,-8.33,20250204,866,10.51,20250409,1538,-37.78,20240520,847,12.99,20241209,1.97,Y,074430,100,87 억,,725451,N,N,4876,N,00,N
20250513,090620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,960,2,2,0.21,5960226,6215,5.09,958,963,958,1245,671,958,959.01,0.83,0,-990,974,966,953,945,932,970,949,88,287,100,670,1,1,87826844,843,-53.33,1.63,12,0.01,-18.00,589.00,1541,20240507,-37.70,847,20241209,13.34,1044,-8.05,20250204,866,10.85,20250409,1538,-37.58,20240520,847,13.34,20241209,1.97,Y,074430,100,87 억,,725451,N,N,4876,N,00,N
20250512,160604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,958,2,2,0.21,114933603,121011,168.76,956,961,940,1242,670,956,949.78,0.82,0,6057,976,965,952,941,928,971,947,88,286,100,660,1,1,87826844,841,-53.22,1.63,12,0.14,-18.00,589.00,1541,20240507,-37.83,847,20241209,13.11,1044,-8.24,20250204,866,10.62,20250409,1538,-37.71,20240520,847,13.11,20241209,1.97,Y,074430,100,87 억,,719833,N,N,4876,N,00,N
20250512,150611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,952,-4,5,-0.42,110920865,116817,162.91,956,961,940,1242,670,956,949.53,0.82,0,6079,976,965,952,941,928,971,947,88,286,100,660,1,1,87826844,836,-52.89,1.62,12,0.13,-18.00,589.00,1541,20240507,-38.22,847,20241209,12.40,1044,-8.81,20250204,866,9.93,20250409,1538,-38.10,20240520,847,12.40,20241209,1.97,Y,074430,100,87 억,,719833,N,N,2988,N,00,N
20250512,140610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,953,-3,5,-0.31,106298270,111984,156.17,956,961,940,1242,670,956,949.23,0.82,0,7163,976,965,952,941,928,971,947,88,286,100,660,1,1,87826844,837,-52.94,1.62,12,0.13,-18.00,589.00,1541,20240507,-38.16,847,20241209,12.51,1044,-8.72,20250204,866,10.05,20250409,1538,-38.04,20240520,847,12.51,20241209,1.97,Y,074430,100,87 억,,719833,N,N,2988,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 160605 57 100.00 KOSDAQ 제약 N N N N N 950 -8 5 -0.84 82308734 86999 71.24 958 963 933 1245 671 958 946.09 0.83 0 804 974 966 953 945 932 970 949 88 287 100 670 1 1 87826844 834 -52.78 1.61 12 0.10 -18.00 589.00 1541 20240507 -38.35 847 20241209 12.16 1044 -9.00 20250204 866 9.70 20250409 1538 -38.23 20240520 847 12.16 20241209 1.97 Y 074430 100 87 억 725451 N N 3162 N 00 N
3 20250513 150613 57 100.00 KOSDAQ 제약 N N N N N 950 -8 5 -0.84 77972807 82434 67.51 958 963 933 1245 671 958 945.88 0.83 0 2234 974 966 953 945 932 970 949 88 287 100 670 1 1 87826844 834 -52.78 1.61 12 0.09 -18.00 589.00 1541 20240507 -38.35 847 20241209 12.16 1044 -9.00 20250204 866 9.70 20250409 1538 -38.23 20240520 847 12.16 20241209 1.97 Y 074430 100 87 억 725451 N N 4876 N 00 N
4 20250513 140614 57 100.00 KOSDAQ 제약 N N N N N 945 -13 5 -1.36 62015014 65510 53.65 958 963 935 1245 671 958 946.65 0.83 0 2429 974 966 953 945 932 970 949 88 287 100 670 1 1 87826844 830 -52.50 1.60 12 0.07 -18.00 589.00 1541 20240507 -38.68 847 20241209 11.57 1044 -9.48 20250204 866 9.12 20250409 1538 -38.56 20240520 847 11.57 20241209 1.97 Y 074430 100 87 억 725451 N N 4876 N 00 N
5 20250513 130615 57 100.00 KOSDAQ 제약 N N N N N 945 -13 5 -1.36 41771807 44009 36.04 958 963 940 1245 671 958 949.17 0.83 0 4073 974 966 953 945 932 970 949 88 287 100 670 1 1 87826844 830 -52.50 1.60 12 0.05 -18.00 589.00 1541 20240507 -38.68 847 20241209 11.57 1044 -9.48 20250204 866 9.12 20250409 1538 -38.56 20240520 847 11.57 20241209 1.97 Y 074430 100 87 억 725451 N N 4876 N 00 N
6 20250513 120616 57 100.00 KOSDAQ 제약 N N N N N 949 -9 5 -0.94 40219915 42371 34.70 958 963 940 1245 671 958 949.23 0.83 0 3737 974 966 953 945 932 970 949 88 287 100 670 1 1 87826844 833 -52.72 1.61 12 0.05 -18.00 589.00 1541 20240507 -38.42 847 20241209 12.04 1044 -9.10 20250204 866 9.58 20250409 1538 -38.30 20240520 847 12.04 20241209 1.97 Y 074430 100 87 억 725451 N N 4876 N 00 N
7 20250513 110615 57 100.00 KOSDAQ 제약 N N N N N 946 -12 5 -1.25 29037706 30514 24.99 958 963 940 1245 671 958 951.62 0.83 0 2490 974 966 953 945 932 970 949 88 287 100 670 1 1 87826844 831 -52.56 1.61 12 0.03 -18.00 589.00 1541 20240507 -38.61 847 20241209 11.69 1044 -9.39 20250204 866 9.24 20250409 1538 -38.49 20240520 847 11.69 20241209 1.97 Y 074430 100 87 억 725451 N N 4876 N 00 N
8 20250513 100617 57 100.00 KOSDAQ 제약 N N N N N 957 -1 5 -0.10 12995122 13569 11.11 958 963 953 1245 671 958 957.71 0.83 0 -820 974 966 953 945 932 970 949 88 287 100 670 1 1 87826844 841 -53.17 1.62 12 0.02 -18.00 589.00 1541 20240507 -37.90 847 20241209 12.99 1044 -8.33 20250204 866 10.51 20250409 1538 -37.78 20240520 847 12.99 20241209 1.97 Y 074430 100 87 억 725451 N N 4876 N 00 N
9 20250513 090620 57 100.00 KOSDAQ 제약 N N N N N 960 2 2 0.21 5960226 6215 5.09 958 963 958 1245 671 958 959.01 0.83 0 -990 974 966 953 945 932 970 949 88 287 100 670 1 1 87826844 843 -53.33 1.63 12 0.01 -18.00 589.00 1541 20240507 -37.70 847 20241209 13.34 1044 -8.05 20250204 866 10.85 20250409 1538 -37.58 20240520 847 13.34 20241209 1.97 Y 074430 100 87 억 725451 N N 4876 N 00 N
10 20250512 160604 57 100.00 KOSDAQ 제약 N N N N N 958 2 2 0.21 114933603 121011 168.76 956 961 940 1242 670 956 949.78 0.82 0 6057 976 965 952 941 928 971 947 88 286 100 660 1 1 87826844 841 -53.22 1.63 12 0.14 -18.00 589.00 1541 20240507 -37.83 847 20241209 13.11 1044 -8.24 20250204 866 10.62 20250409 1538 -37.71 20240520 847 13.11 20241209 1.97 Y 074430 100 87 억 719833 N N 4876 N 00 N
11 20250512 150611 57 100.00 KOSDAQ 제약 N N N N N 952 -4 5 -0.42 110920865 116817 162.91 956 961 940 1242 670 956 949.53 0.82 0 6079 976 965 952 941 928 971 947 88 286 100 660 1 1 87826844 836 -52.89 1.62 12 0.13 -18.00 589.00 1541 20240507 -38.22 847 20241209 12.40 1044 -8.81 20250204 866 9.93 20250409 1538 -38.10 20240520 847 12.40 20241209 1.97 Y 074430 100 87 억 719833 N N 2988 N 00 N
12 20250512 140610 57 100.00 KOSDAQ 제약 N N N N N 953 -3 5 -0.31 106298270 111984 156.17 956 961 940 1242 670 956 949.23 0.82 0 7163 976 965 952 941 928 971 947 88 286 100 660 1 1 87826844 837 -52.94 1.62 12 0.13 -18.00 589.00 1541 20240507 -38.16 847 20241209 12.51 1044 -8.72 20250204 866 10.05 20250409 1538 -38.04 20240520 847 12.51 20241209 1.97 Y 074430 100 87 억 719833 N N 2988 N 00 N