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
246720/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
20250502,160921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4495,-25,5,-0.55,91052925,20507,142.59,4520,4610,4400,5870,3165,4520,4440.08,1.09,0,-40,4630,4575,4495,4440,4360,4602,4467,68,1350,500,3070,5,1,13567300,610,-15.55,14.69,12,0.15,-289.00,306.00,7050,20240704,-36.24,3910,20241030,14.96,5650,-20.44,20250213,3945,13.94,20250120,7050,-36.24,20240704,3910,14.96,20241030,0.19,Y,246720,500,67 억,,148332,N,N,0,N,00,N
20250502,150933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4560,40,2,0.88,90324735,20345,141.46,4520,4610,4400,5870,3165,4520,4439.65,1.09,0,-40,4630,4575,4495,4440,4360,4602,4467,68,1350,500,3070,5,1,13567300,619,-15.78,14.90,12,0.15,-289.00,306.00,7050,20240704,-35.32,3910,20241030,16.62,5650,-19.29,20250213,3945,15.59,20250120,7050,-35.32,20240704,3910,16.62,20241030,0.19,Y,246720,500,67 억,,148332,N,N,0,N,00,N
20250502,140932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4510,-10,5,-0.22,77522375,17504,121.71,4520,4610,4400,5870,3165,4520,4428.84,1.09,0,518,4630,4575,4495,4440,4360,4602,4467,68,1350,500,3070,5,1,13567300,612,-15.61,14.74,12,0.13,-289.00,306.00,7050,20240704,-36.03,3910,20241030,15.35,5650,-20.18,20250213,3945,14.32,20250120,7050,-36.03,20240704,3910,15.35,20241030,0.19,Y,246720,500,67 억,,148332,N,N,0,N,00,N
20250502,130932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4405,-115,5,-2.54,74358035,16792,116.76,4520,4610,4400,5870,3165,4520,4428.18,1.09,0,870,4630,4575,4495,4440,4360,4602,4467,68,1350,500,3070,5,1,13567300,598,-15.24,14.40,12,0.12,-289.00,306.00,7050,20240704,-37.52,3910,20241030,12.66,5650,-22.04,20250213,3945,11.66,20250120,7050,-37.52,20240704,3910,12.66,20241030,0.19,Y,246720,500,67 억,,148332,N,N,0,N,00,N
20250502,120932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4445,-75,5,-1.66,69215965,15627,108.66,4520,4610,4400,5870,3165,4520,4429.25,1.09,0,323,4630,4575,4495,4440,4360,4602,4467,68,1350,500,3070,5,1,13567300,603,-15.38,14.53,12,0.12,-289.00,306.00,7050,20240704,-36.95,3910,20241030,13.68,5650,-21.33,20250213,3945,12.67,20250120,7050,-36.95,20240704,3910,13.68,20241030,0.19,Y,246720,500,67 억,,148332,N,N,0,N,00,N
20250502,110931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4420,-100,5,-2.21,39292175,8860,61.60,4520,4610,4400,5870,3165,4520,4434.78,1.09,0,-220,4630,4575,4495,4440,4360,4602,4467,68,1350,500,3070,5,1,13567300,600,-15.29,14.44,12,0.07,-289.00,306.00,7050,20240704,-37.30,3910,20241030,13.04,5650,-21.77,20250213,3945,12.04,20250120,7050,-37.30,20240704,3910,13.04,20241030,0.19,Y,246720,500,67 억,,148332,N,N,0,N,00,N
20250502,100928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4510,-10,5,-0.22,21776165,4898,34.06,4520,4610,4400,5870,3165,4520,4445.93,1.09,0,16,4630,4575,4495,4440,4360,4602,4467,68,1350,500,3070,5,1,13567300,612,-15.61,14.74,12,0.04,-289.00,306.00,7050,20240704,-36.03,3910,20241030,15.35,5650,-20.18,20250213,3945,14.32,20250120,7050,-36.03,20240704,3910,15.35,20241030,0.19,Y,246720,500,67 억,,148332,N,N,0,N,00,N
20250502,090933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4610,90,2,1.99,539140,119,0.83,4520,4610,4520,5870,3165,4520,4530.59,1.09,0,5,4630,4575,4495,4440,4360,4602,4467,68,1350,500,3070,5,1,13567300,625,-15.95,15.07,12,0.00,-289.00,306.00,7050,20240704,-34.61,3910,20241030,17.90,5650,-18.41,20250213,3945,16.86,20250120,7050,-34.61,20240704,3910,17.90,20241030,0.19,Y,246720,500,67 억,,148332,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 160921 57 100.00 KOSDAQ 제약 N N N N N 4495 -25 5 -0.55 91052925 20507 142.59 4520 4610 4400 5870 3165 4520 4440.08 1.09 0 -40 4630 4575 4495 4440 4360 4602 4467 68 1350 500 3070 5 1 13567300 610 -15.55 14.69 12 0.15 -289.00 306.00 7050 20240704 -36.24 3910 20241030 14.96 5650 -20.44 20250213 3945 13.94 20250120 7050 -36.24 20240704 3910 14.96 20241030 0.19 Y 246720 500 67 억 148332 N N 0 N 00 N
3 20250502 150933 57 100.00 KOSDAQ 제약 N N N N N 4560 40 2 0.88 90324735 20345 141.46 4520 4610 4400 5870 3165 4520 4439.65 1.09 0 -40 4630 4575 4495 4440 4360 4602 4467 68 1350 500 3070 5 1 13567300 619 -15.78 14.90 12 0.15 -289.00 306.00 7050 20240704 -35.32 3910 20241030 16.62 5650 -19.29 20250213 3945 15.59 20250120 7050 -35.32 20240704 3910 16.62 20241030 0.19 Y 246720 500 67 억 148332 N N 0 N 00 N
4 20250502 140932 57 100.00 KOSDAQ 제약 N N N N N 4510 -10 5 -0.22 77522375 17504 121.71 4520 4610 4400 5870 3165 4520 4428.84 1.09 0 518 4630 4575 4495 4440 4360 4602 4467 68 1350 500 3070 5 1 13567300 612 -15.61 14.74 12 0.13 -289.00 306.00 7050 20240704 -36.03 3910 20241030 15.35 5650 -20.18 20250213 3945 14.32 20250120 7050 -36.03 20240704 3910 15.35 20241030 0.19 Y 246720 500 67 억 148332 N N 0 N 00 N
5 20250502 130932 57 100.00 KOSDAQ 제약 N N N N N 4405 -115 5 -2.54 74358035 16792 116.76 4520 4610 4400 5870 3165 4520 4428.18 1.09 0 870 4630 4575 4495 4440 4360 4602 4467 68 1350 500 3070 5 1 13567300 598 -15.24 14.40 12 0.12 -289.00 306.00 7050 20240704 -37.52 3910 20241030 12.66 5650 -22.04 20250213 3945 11.66 20250120 7050 -37.52 20240704 3910 12.66 20241030 0.19 Y 246720 500 67 억 148332 N N 0 N 00 N
6 20250502 120932 57 100.00 KOSDAQ 제약 N N N N N 4445 -75 5 -1.66 69215965 15627 108.66 4520 4610 4400 5870 3165 4520 4429.25 1.09 0 323 4630 4575 4495 4440 4360 4602 4467 68 1350 500 3070 5 1 13567300 603 -15.38 14.53 12 0.12 -289.00 306.00 7050 20240704 -36.95 3910 20241030 13.68 5650 -21.33 20250213 3945 12.67 20250120 7050 -36.95 20240704 3910 13.68 20241030 0.19 Y 246720 500 67 억 148332 N N 0 N 00 N
7 20250502 110931 57 100.00 KOSDAQ 제약 N N N N N 4420 -100 5 -2.21 39292175 8860 61.60 4520 4610 4400 5870 3165 4520 4434.78 1.09 0 -220 4630 4575 4495 4440 4360 4602 4467 68 1350 500 3070 5 1 13567300 600 -15.29 14.44 12 0.07 -289.00 306.00 7050 20240704 -37.30 3910 20241030 13.04 5650 -21.77 20250213 3945 12.04 20250120 7050 -37.30 20240704 3910 13.04 20241030 0.19 Y 246720 500 67 억 148332 N N 0 N 00 N
8 20250502 100928 57 100.00 KOSDAQ 제약 N N N N N 4510 -10 5 -0.22 21776165 4898 34.06 4520 4610 4400 5870 3165 4520 4445.93 1.09 0 16 4630 4575 4495 4440 4360 4602 4467 68 1350 500 3070 5 1 13567300 612 -15.61 14.74 12 0.04 -289.00 306.00 7050 20240704 -36.03 3910 20241030 15.35 5650 -20.18 20250213 3945 14.32 20250120 7050 -36.03 20240704 3910 15.35 20241030 0.19 Y 246720 500 67 억 148332 N N 0 N 00 N
9 20250502 090933 57 100.00 KOSDAQ 제약 N N N N N 4610 90 2 1.99 539140 119 0.83 4520 4610 4520 5870 3165 4520 4530.59 1.09 0 5 4630 4575 4495 4440 4360 4602 4467 68 1350 500 3070 5 1 13567300 625 -15.95 15.07 12 0.00 -289.00 306.00 7050 20240704 -34.61 3910 20241030 17.90 5650 -18.41 20250213 3945 16.86 20250120 7050 -34.61 20240704 3910 17.90 20241030 0.19 Y 246720 500 67 억 148332 N N 0 N 00 N