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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
011040/price/prices-20250401.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
20250401,160238,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5540,40,2,0.73,88143650,15968,34.51,5500,5560,5480,7150,3850,5500,5520.02,1.62,0,-635,5700,5600,5520,5420,5340,5560,5380,157,1650,500,4180,10,1,30768766,1705,31.12,0.68,12,0.05,178.00,8131.00,8280,20240612,-33.09,5440,20250331,1.84,6290,-11.92,20250106,5440,1.84,20250331,8280,-33.09,20240612,5440,1.84,20250331,1.02,Y,011040,500,156 억,,497627,N,N,22,N,00,N
20250401,150238,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5550,50,2,0.91,80657170,14618,31.59,5500,5550,5480,7150,3850,5500,5517.66,1.62,0,-518,5700,5600,5520,5420,5340,5560,5380,157,1650,500,4180,10,1,30768766,1708,31.18,0.68,12,0.05,178.00,8131.00,8280,20240612,-32.97,5440,20250331,2.02,6290,-11.76,20250106,5440,2.02,20250331,8280,-32.97,20240612,5440,2.02,20250331,1.02,Y,011040,500,156 억,,497627,N,N,0,N,00,N
20250401,140237,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5550,50,2,0.91,75210535,13636,29.47,5500,5550,5480,7150,3850,5500,5515.59,1.62,0,-134,5700,5600,5520,5420,5340,5560,5380,157,1650,500,4180,10,1,30768766,1708,31.18,0.68,12,0.04,178.00,8131.00,8280,20240612,-32.97,5440,20250331,2.02,6290,-11.76,20250106,5440,2.02,20250331,8280,-32.97,20240612,5440,2.02,20250331,1.02,Y,011040,500,156 억,,497627,N,N,0,N,00,N
20250401,130238,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5550,50,2,0.91,74297035,13471,29.11,5500,5550,5480,7150,3850,5500,5515.33,1.62,0,-96,5700,5600,5520,5420,5340,5560,5380,157,1650,500,4180,10,1,30768766,1708,31.18,0.68,12,0.04,178.00,8131.00,8280,20240612,-32.97,5440,20250331,2.02,6290,-11.76,20250106,5440,2.02,20250331,8280,-32.97,20240612,5440,2.02,20250331,1.02,Y,011040,500,156 억,,497627,N,N,0,N,00,N
20250401,120238,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5540,40,2,0.73,65372335,11859,25.63,5500,5550,5480,7150,3850,5500,5512.47,1.62,0,-653,5700,5600,5520,5420,5340,5560,5380,157,1650,500,4180,10,1,30768766,1705,31.12,0.68,12,0.04,178.00,8131.00,8280,20240612,-33.09,5440,20250331,1.84,6290,-11.92,20250106,5440,1.84,20250331,8280,-33.09,20240612,5440,1.84,20250331,1.02,Y,011040,500,156 억,,497627,N,N,0,N,00,N
20250401,110237,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5490,-10,5,-0.18,49945375,9072,19.60,5500,5540,5480,7150,3850,5500,5505.44,1.62,0,-284,5700,5600,5520,5420,5340,5560,5380,157,1650,500,4180,10,1,30768766,1689,30.84,0.68,12,0.03,178.00,8131.00,8280,20240612,-33.70,5440,20250331,0.92,6290,-12.72,20250106,5440,0.92,20250331,8280,-33.70,20240612,5440,0.92,20250331,1.02,Y,011040,500,156 억,,497627,N,N,0,N,00,N
20250401,100235,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5500,0,3,0.00,39833105,7228,15.62,5500,5540,5480,7150,3850,5500,5510.94,1.62,0,-750,5700,5600,5520,5420,5340,5560,5380,157,1650,500,4180,10,1,30768766,1692,30.90,0.68,12,0.02,178.00,8131.00,8280,20240612,-33.57,5440,20250331,1.10,6290,-12.56,20250106,5440,1.10,20250331,8280,-33.57,20240612,5440,1.10,20250331,1.02,Y,011040,500,156 억,,497627,N,N,0,N,00,N
20250401,090236,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5520,20,2,0.36,330340,60,0.13,5500,5520,5500,7150,3850,5500,5505.67,1.62,0,19,5700,5600,5520,5420,5340,5560,5380,157,1650,500,4180,10,1,30768766,1698,31.01,0.68,12,0.00,178.00,8131.00,8280,20240612,-33.33,5440,20250331,1.47,6290,-12.24,20250106,5440,1.47,20250331,8280,-33.33,20240612,5440,1.47,20250331,1.02,Y,011040,500,156 억,,497627,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 20250401 160238 55 60.00 KOSDAQ 제약 N N N Y 60 N 5540 40 2 0.73 88143650 15968 34.51 5500 5560 5480 7150 3850 5500 5520.02 1.62 0 -635 5700 5600 5520 5420 5340 5560 5380 157 1650 500 4180 10 1 30768766 1705 31.12 0.68 12 0.05 178.00 8131.00 8280 20240612 -33.09 5440 20250331 1.84 6290 -11.92 20250106 5440 1.84 20250331 8280 -33.09 20240612 5440 1.84 20250331 1.02 Y 011040 500 156 억 497627 N N 22 N 00 N
3 20250401 150238 55 60.00 KOSDAQ 제약 N N N Y 60 N 5550 50 2 0.91 80657170 14618 31.59 5500 5550 5480 7150 3850 5500 5517.66 1.62 0 -518 5700 5600 5520 5420 5340 5560 5380 157 1650 500 4180 10 1 30768766 1708 31.18 0.68 12 0.05 178.00 8131.00 8280 20240612 -32.97 5440 20250331 2.02 6290 -11.76 20250106 5440 2.02 20250331 8280 -32.97 20240612 5440 2.02 20250331 1.02 Y 011040 500 156 억 497627 N N 0 N 00 N
4 20250401 140237 55 60.00 KOSDAQ 제약 N N N Y 60 N 5550 50 2 0.91 75210535 13636 29.47 5500 5550 5480 7150 3850 5500 5515.59 1.62 0 -134 5700 5600 5520 5420 5340 5560 5380 157 1650 500 4180 10 1 30768766 1708 31.18 0.68 12 0.04 178.00 8131.00 8280 20240612 -32.97 5440 20250331 2.02 6290 -11.76 20250106 5440 2.02 20250331 8280 -32.97 20240612 5440 2.02 20250331 1.02 Y 011040 500 156 억 497627 N N 0 N 00 N
5 20250401 130238 55 60.00 KOSDAQ 제약 N N N Y 60 N 5550 50 2 0.91 74297035 13471 29.11 5500 5550 5480 7150 3850 5500 5515.33 1.62 0 -96 5700 5600 5520 5420 5340 5560 5380 157 1650 500 4180 10 1 30768766 1708 31.18 0.68 12 0.04 178.00 8131.00 8280 20240612 -32.97 5440 20250331 2.02 6290 -11.76 20250106 5440 2.02 20250331 8280 -32.97 20240612 5440 2.02 20250331 1.02 Y 011040 500 156 억 497627 N N 0 N 00 N
6 20250401 120238 55 60.00 KOSDAQ 제약 N N N Y 60 N 5540 40 2 0.73 65372335 11859 25.63 5500 5550 5480 7150 3850 5500 5512.47 1.62 0 -653 5700 5600 5520 5420 5340 5560 5380 157 1650 500 4180 10 1 30768766 1705 31.12 0.68 12 0.04 178.00 8131.00 8280 20240612 -33.09 5440 20250331 1.84 6290 -11.92 20250106 5440 1.84 20250331 8280 -33.09 20240612 5440 1.84 20250331 1.02 Y 011040 500 156 억 497627 N N 0 N 00 N
7 20250401 110237 55 60.00 KOSDAQ 제약 N N N Y 60 N 5490 -10 5 -0.18 49945375 9072 19.60 5500 5540 5480 7150 3850 5500 5505.44 1.62 0 -284 5700 5600 5520 5420 5340 5560 5380 157 1650 500 4180 10 1 30768766 1689 30.84 0.68 12 0.03 178.00 8131.00 8280 20240612 -33.70 5440 20250331 0.92 6290 -12.72 20250106 5440 0.92 20250331 8280 -33.70 20240612 5440 0.92 20250331 1.02 Y 011040 500 156 억 497627 N N 0 N 00 N
8 20250401 100235 55 60.00 KOSDAQ 제약 N N N Y 60 N 5500 0 3 0.00 39833105 7228 15.62 5500 5540 5480 7150 3850 5500 5510.94 1.62 0 -750 5700 5600 5520 5420 5340 5560 5380 157 1650 500 4180 10 1 30768766 1692 30.90 0.68 12 0.02 178.00 8131.00 8280 20240612 -33.57 5440 20250331 1.10 6290 -12.56 20250106 5440 1.10 20250331 8280 -33.57 20240612 5440 1.10 20250331 1.02 Y 011040 500 156 억 497627 N N 0 N 00 N
9 20250401 090236 55 60.00 KOSDAQ 제약 N N N Y 60 N 5520 20 2 0.36 330340 60 0.13 5500 5520 5500 7150 3850 5500 5505.67 1.62 0 19 5700 5600 5520 5420 5340 5560 5380 157 1650 500 4180 10 1 30768766 1698 31.01 0.68 12 0.00 178.00 8131.00 8280 20240612 -33.33 5440 20250331 1.47 6290 -12.24 20250106 5440 1.47 20250331 8280 -33.33 20240612 5440 1.47 20250331 1.02 Y 011040 500 156 억 497627 N N 0 N 00 N