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

Update 2025-05-02 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-05-02 18:02:00 +09:00
parent ce7387abf1
commit 15a1e7fde7
2981 changed files with 32109 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
200230/price/prices-20250501.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250502,160830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3940,-205,5,-4.95,120260840,30121,179.32,4245,4245,3925,5380,2905,4145,3992.59,0.00,0,2190,4465,4305,4220,4060,3975,4262,4017,120,1235,1000,2730,5,1,12025023,474,-1.80,0.57,12,0.25,-2189.00,6893.00,9300,20240605,-57.63,2855,20250407,38.00,5880,-32.99,20250102,2855,38.00,20250407,6480,-39.20,20241230,520,657.69,20241125,0.97,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250502,150841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3950,-195,5,-4.70,114422590,28641,170.51,4245,4245,3925,5380,2905,4145,3995.06,0.00,0,3667,4465,4305,4220,4060,3975,4262,4017,120,1235,1000,2730,5,1,12025023,475,-1.80,0.57,12,0.24,-2189.00,6893.00,9300,20240605,-57.53,2855,20250407,38.35,5880,-32.82,20250102,2855,38.35,20250407,6480,-39.04,20241230,520,659.62,20241125,0.97,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250502,140840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3985,-160,5,-3.86,99067460,24770,147.47,4245,4245,3925,5380,2905,4145,3999.49,0.00,0,4551,4465,4305,4220,4060,3975,4262,4017,120,1235,1000,2730,5,1,12025023,479,-1.82,0.58,12,0.21,-2189.00,6893.00,9300,20240605,-57.15,2855,20250407,39.58,5880,-32.23,20250102,2855,39.58,20250407,6480,-38.50,20241230,520,666.35,20241125,0.97,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250502,130841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4000,-145,5,-3.50,87307340,21822,129.92,4245,4245,3925,5380,2905,4145,4000.89,0.00,0,4862,4465,4305,4220,4060,3975,4262,4017,120,1235,1000,2730,5,1,12025023,481,-1.83,0.58,12,0.18,-2189.00,6893.00,9300,20240605,-56.99,2855,20250407,40.11,5880,-31.97,20250102,2855,40.11,20250407,6480,-38.27,20241230,520,669.23,20241125,0.97,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250502,120840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3995,-150,5,-3.62,80495375,20118,119.77,4245,4245,3925,5380,2905,4145,4001.16,0.00,0,4833,4465,4305,4220,4060,3975,4262,4017,120,1235,1000,2730,5,1,12025023,480,-1.83,0.58,12,0.17,-2189.00,6893.00,9300,20240605,-57.04,2855,20250407,39.93,5880,-32.06,20250102,2855,39.93,20250407,6480,-38.35,20241230,520,668.27,20241125,0.97,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250502,110839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3990,-155,5,-3.74,78460430,19608,116.74,4245,4245,3925,5380,2905,4145,4001.45,0.00,0,5076,4465,4305,4220,4060,3975,4262,4017,120,1235,1000,2730,5,1,12025023,480,-1.82,0.58,12,0.16,-2189.00,6893.00,9300,20240605,-57.10,2855,20250407,39.75,5880,-32.14,20250102,2855,39.75,20250407,6480,-38.43,20241230,520,667.31,20241125,0.97,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250502,100837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3990,-155,5,-3.74,70763790,17679,105.25,4245,4245,3925,5380,2905,4145,4002.70,0.00,0,4850,4465,4305,4220,4060,3975,4262,4017,120,1235,1000,2730,5,1,12025023,480,-1.82,0.58,12,0.15,-2189.00,6893.00,9300,20240605,-57.10,2855,20250407,39.75,5880,-32.14,20250102,2855,39.75,20250407,6480,-38.43,20241230,520,667.31,20241125,0.97,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250502,090841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4120,-25,5,-0.60,4678925,1135,6.76,4245,4245,4120,5380,2905,4145,4122.40,0.00,0,969,4465,4305,4220,4060,3975,4262,4017,120,1235,1000,2730,5,1,12025023,495,-1.88,0.60,12,0.01,-2189.00,6893.00,9300,20240605,-55.70,2855,20250407,44.31,5880,-29.93,20250102,2855,44.31,20250407,6480,-36.42,20241230,520,692.31,20241125,0.97,Y,200230,1000,120 억,,0,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 20250502 160830 57 100.00 KOSDAQ 제약 N N N N N 3940 -205 5 -4.95 120260840 30121 179.32 4245 4245 3925 5380 2905 4145 3992.59 0.00 0 2190 4465 4305 4220 4060 3975 4262 4017 120 1235 1000 2730 5 1 12025023 474 -1.80 0.57 12 0.25 -2189.00 6893.00 9300 20240605 -57.63 2855 20250407 38.00 5880 -32.99 20250102 2855 38.00 20250407 6480 -39.20 20241230 520 657.69 20241125 0.97 Y 200230 1000 120 억 0 N N 0 N 00 N
3 20250502 150841 57 100.00 KOSDAQ 제약 N N N N N 3950 -195 5 -4.70 114422590 28641 170.51 4245 4245 3925 5380 2905 4145 3995.06 0.00 0 3667 4465 4305 4220 4060 3975 4262 4017 120 1235 1000 2730 5 1 12025023 475 -1.80 0.57 12 0.24 -2189.00 6893.00 9300 20240605 -57.53 2855 20250407 38.35 5880 -32.82 20250102 2855 38.35 20250407 6480 -39.04 20241230 520 659.62 20241125 0.97 Y 200230 1000 120 억 0 N N 0 N 00 N
4 20250502 140840 57 100.00 KOSDAQ 제약 N N N N N 3985 -160 5 -3.86 99067460 24770 147.47 4245 4245 3925 5380 2905 4145 3999.49 0.00 0 4551 4465 4305 4220 4060 3975 4262 4017 120 1235 1000 2730 5 1 12025023 479 -1.82 0.58 12 0.21 -2189.00 6893.00 9300 20240605 -57.15 2855 20250407 39.58 5880 -32.23 20250102 2855 39.58 20250407 6480 -38.50 20241230 520 666.35 20241125 0.97 Y 200230 1000 120 억 0 N N 0 N 00 N
5 20250502 130841 57 100.00 KOSDAQ 제약 N N N N N 4000 -145 5 -3.50 87307340 21822 129.92 4245 4245 3925 5380 2905 4145 4000.89 0.00 0 4862 4465 4305 4220 4060 3975 4262 4017 120 1235 1000 2730 5 1 12025023 481 -1.83 0.58 12 0.18 -2189.00 6893.00 9300 20240605 -56.99 2855 20250407 40.11 5880 -31.97 20250102 2855 40.11 20250407 6480 -38.27 20241230 520 669.23 20241125 0.97 Y 200230 1000 120 억 0 N N 0 N 00 N
6 20250502 120840 57 100.00 KOSDAQ 제약 N N N N N 3995 -150 5 -3.62 80495375 20118 119.77 4245 4245 3925 5380 2905 4145 4001.16 0.00 0 4833 4465 4305 4220 4060 3975 4262 4017 120 1235 1000 2730 5 1 12025023 480 -1.83 0.58 12 0.17 -2189.00 6893.00 9300 20240605 -57.04 2855 20250407 39.93 5880 -32.06 20250102 2855 39.93 20250407 6480 -38.35 20241230 520 668.27 20241125 0.97 Y 200230 1000 120 억 0 N N 0 N 00 N
7 20250502 110839 57 100.00 KOSDAQ 제약 N N N N N 3990 -155 5 -3.74 78460430 19608 116.74 4245 4245 3925 5380 2905 4145 4001.45 0.00 0 5076 4465 4305 4220 4060 3975 4262 4017 120 1235 1000 2730 5 1 12025023 480 -1.82 0.58 12 0.16 -2189.00 6893.00 9300 20240605 -57.10 2855 20250407 39.75 5880 -32.14 20250102 2855 39.75 20250407 6480 -38.43 20241230 520 667.31 20241125 0.97 Y 200230 1000 120 억 0 N N 0 N 00 N
8 20250502 100837 57 100.00 KOSDAQ 제약 N N N N N 3990 -155 5 -3.74 70763790 17679 105.25 4245 4245 3925 5380 2905 4145 4002.70 0.00 0 4850 4465 4305 4220 4060 3975 4262 4017 120 1235 1000 2730 5 1 12025023 480 -1.82 0.58 12 0.15 -2189.00 6893.00 9300 20240605 -57.10 2855 20250407 39.75 5880 -32.14 20250102 2855 39.75 20250407 6480 -38.43 20241230 520 667.31 20241125 0.97 Y 200230 1000 120 억 0 N N 0 N 00 N
9 20250502 090841 57 100.00 KOSDAQ 제약 N N N N N 4120 -25 5 -0.60 4678925 1135 6.76 4245 4245 4120 5380 2905 4145 4122.40 0.00 0 969 4465 4305 4220 4060 3975 4262 4017 120 1235 1000 2730 5 1 12025023 495 -1.88 0.60 12 0.01 -2189.00 6893.00 9300 20240605 -55.70 2855 20250407 44.31 5880 -29.93 20250102 2855 44.31 20250407 6480 -36.42 20241230 520 692.31 20241125 0.97 Y 200230 1000 120 억 0 N N 0 N 00 N