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
012790/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
20250401,160248,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,90,2,1.43,69821820,10987,33.56,6330,6410,6290,8170,4410,6290,6354.95,2.63,0,4800,6456,6372,6306,6222,6156,6340,6190,60,1880,500,4520,10,1,11986415,765,5.35,0.52,12,0.09,1193.00,12336.00,8430,20240627,-24.32,5920,20241209,7.77,7850,-18.73,20250117,6240,2.24,20250331,8430,-24.32,20240627,5920,7.77,20241209,3.48,Y,012790,500,59 억,,315607,N,N,0,N,00,N
20250401,150249,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,90,2,1.43,69146020,10881,33.23,6330,6410,6290,8170,4410,6290,6354.75,2.63,0,4802,6456,6372,6306,6222,6156,6340,6190,60,1880,500,4520,10,1,11986415,765,5.35,0.52,12,0.09,1193.00,12336.00,8430,20240627,-24.32,5920,20241209,7.77,7850,-18.73,20250117,6240,2.24,20250331,8430,-24.32,20240627,5920,7.77,20241209,3.48,Y,012790,500,59 억,,315607,N,N,0,N,00,N
20250401,140248,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,90,2,1.43,67751570,10662,32.57,6330,6410,6290,8170,4410,6290,6354.49,2.63,0,4762,6456,6372,6306,6222,6156,6340,6190,60,1880,500,4520,10,1,11986415,765,5.35,0.52,12,0.09,1193.00,12336.00,8430,20240627,-24.32,5920,20241209,7.77,7850,-18.73,20250117,6240,2.24,20250331,8430,-24.32,20240627,5920,7.77,20241209,3.48,Y,012790,500,59 억,,315607,N,N,0,N,00,N
20250401,130249,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,80,2,1.27,61920110,9746,29.77,6330,6410,6290,8170,4410,6290,6353.39,2.63,0,4579,6456,6372,6306,6222,6156,6340,6190,60,1880,500,4520,10,1,11986415,764,5.34,0.52,12,0.08,1193.00,12336.00,8430,20240627,-24.44,5920,20241209,7.60,7850,-18.85,20250117,6240,2.08,20250331,8430,-24.44,20240627,5920,7.60,20241209,3.48,Y,012790,500,59 억,,315607,N,N,0,N,00,N
20250401,120249,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,120,2,1.91,44632290,7038,21.50,6330,6410,6290,8170,4410,6290,6341.62,2.63,0,3354,6456,6372,6306,6222,6156,6340,6190,60,1880,500,4520,10,1,11986415,768,5.37,0.52,12,0.06,1193.00,12336.00,8430,20240627,-23.96,5920,20241209,8.28,7850,-18.34,20250117,6240,2.72,20250331,8430,-23.96,20240627,5920,8.28,20241209,3.48,Y,012790,500,59 억,,315607,N,N,0,N,00,N
20250401,110247,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6350,60,2,0.95,27517760,4353,13.30,6330,6360,6290,8170,4410,6290,6321.56,2.63,0,1524,6456,6372,6306,6222,6156,6340,6190,60,1880,500,4520,10,1,11986415,761,5.32,0.51,12,0.04,1193.00,12336.00,8430,20240627,-24.67,5920,20241209,7.26,7850,-19.11,20250117,6240,1.76,20250331,8430,-24.67,20240627,5920,7.26,20241209,3.48,Y,012790,500,59 억,,315607,N,N,0,N,00,N
20250401,100245,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6300,10,2,0.16,12817320,2029,6.20,6330,6360,6290,8170,4410,6290,6317.06,2.63,0,418,6456,6372,6306,6222,6156,6340,6190,60,1880,500,4520,10,1,11986415,755,5.28,0.51,12,0.02,1193.00,12336.00,8430,20240627,-25.27,5920,20241209,6.42,7850,-19.75,20250117,6240,0.96,20250331,8430,-25.27,20240627,5920,6.42,20241209,3.48,Y,012790,500,59 억,,315607,N,N,0,N,00,N
20250401,090247,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6320,30,2,0.48,5383120,850,2.60,6330,6350,6320,8170,4410,6290,6333.08,2.63,0,417,6456,6372,6306,6222,6156,6340,6190,60,1880,500,4520,10,1,11986415,758,5.30,0.51,12,0.01,1193.00,12336.00,8430,20240627,-25.03,5920,20241209,6.76,7850,-19.49,20250117,6240,1.28,20250331,8430,-25.03,20240627,5920,6.76,20241209,3.48,Y,012790,500,59 억,,315607,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 160248 57 100.00 KOSDAQ 제약 N N N N N 6380 90 2 1.43 69821820 10987 33.56 6330 6410 6290 8170 4410 6290 6354.95 2.63 0 4800 6456 6372 6306 6222 6156 6340 6190 60 1880 500 4520 10 1 11986415 765 5.35 0.52 12 0.09 1193.00 12336.00 8430 20240627 -24.32 5920 20241209 7.77 7850 -18.73 20250117 6240 2.24 20250331 8430 -24.32 20240627 5920 7.77 20241209 3.48 Y 012790 500 59 억 315607 N N 0 N 00 N
3 20250401 150249 57 100.00 KOSDAQ 제약 N N N N N 6380 90 2 1.43 69146020 10881 33.23 6330 6410 6290 8170 4410 6290 6354.75 2.63 0 4802 6456 6372 6306 6222 6156 6340 6190 60 1880 500 4520 10 1 11986415 765 5.35 0.52 12 0.09 1193.00 12336.00 8430 20240627 -24.32 5920 20241209 7.77 7850 -18.73 20250117 6240 2.24 20250331 8430 -24.32 20240627 5920 7.77 20241209 3.48 Y 012790 500 59 억 315607 N N 0 N 00 N
4 20250401 140248 57 100.00 KOSDAQ 제약 N N N N N 6380 90 2 1.43 67751570 10662 32.57 6330 6410 6290 8170 4410 6290 6354.49 2.63 0 4762 6456 6372 6306 6222 6156 6340 6190 60 1880 500 4520 10 1 11986415 765 5.35 0.52 12 0.09 1193.00 12336.00 8430 20240627 -24.32 5920 20241209 7.77 7850 -18.73 20250117 6240 2.24 20250331 8430 -24.32 20240627 5920 7.77 20241209 3.48 Y 012790 500 59 억 315607 N N 0 N 00 N
5 20250401 130249 57 100.00 KOSDAQ 제약 N N N N N 6370 80 2 1.27 61920110 9746 29.77 6330 6410 6290 8170 4410 6290 6353.39 2.63 0 4579 6456 6372 6306 6222 6156 6340 6190 60 1880 500 4520 10 1 11986415 764 5.34 0.52 12 0.08 1193.00 12336.00 8430 20240627 -24.44 5920 20241209 7.60 7850 -18.85 20250117 6240 2.08 20250331 8430 -24.44 20240627 5920 7.60 20241209 3.48 Y 012790 500 59 억 315607 N N 0 N 00 N
6 20250401 120249 57 100.00 KOSDAQ 제약 N N N N N 6410 120 2 1.91 44632290 7038 21.50 6330 6410 6290 8170 4410 6290 6341.62 2.63 0 3354 6456 6372 6306 6222 6156 6340 6190 60 1880 500 4520 10 1 11986415 768 5.37 0.52 12 0.06 1193.00 12336.00 8430 20240627 -23.96 5920 20241209 8.28 7850 -18.34 20250117 6240 2.72 20250331 8430 -23.96 20240627 5920 8.28 20241209 3.48 Y 012790 500 59 억 315607 N N 0 N 00 N
7 20250401 110247 57 100.00 KOSDAQ 제약 N N N N N 6350 60 2 0.95 27517760 4353 13.30 6330 6360 6290 8170 4410 6290 6321.56 2.63 0 1524 6456 6372 6306 6222 6156 6340 6190 60 1880 500 4520 10 1 11986415 761 5.32 0.51 12 0.04 1193.00 12336.00 8430 20240627 -24.67 5920 20241209 7.26 7850 -19.11 20250117 6240 1.76 20250331 8430 -24.67 20240627 5920 7.26 20241209 3.48 Y 012790 500 59 억 315607 N N 0 N 00 N
8 20250401 100245 57 100.00 KOSDAQ 제약 N N N N N 6300 10 2 0.16 12817320 2029 6.20 6330 6360 6290 8170 4410 6290 6317.06 2.63 0 418 6456 6372 6306 6222 6156 6340 6190 60 1880 500 4520 10 1 11986415 755 5.28 0.51 12 0.02 1193.00 12336.00 8430 20240627 -25.27 5920 20241209 6.42 7850 -19.75 20250117 6240 0.96 20250331 8430 -25.27 20240627 5920 6.42 20241209 3.48 Y 012790 500 59 억 315607 N N 0 N 00 N
9 20250401 090247 57 100.00 KOSDAQ 제약 N N N N N 6320 30 2 0.48 5383120 850 2.60 6330 6350 6320 8170 4410 6290 6333.08 2.63 0 417 6456 6372 6306 6222 6156 6340 6190 60 1880 500 4520 10 1 11986415 758 5.30 0.51 12 0.01 1193.00 12336.00 8430 20240627 -25.03 5920 20241209 6.76 7850 -19.49 20250117 6240 1.28 20250331 8430 -25.03 20240627 5920 6.76 20241209 3.48 Y 012790 500 59 억 315607 N N 0 N 00 N