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
014570/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
20250401,160254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4565,100,2,2.24,75511495,16731,131.64,4470,4585,4440,5800,3130,4465,4513.27,2.64,0,-150,4565,4515,4470,4420,4375,4492,4397,55,1335,500,3120,5,1,11000000,502,16.78,0.63,12,0.15,272.00,7224.00,7980,20240325,-42.79,4095,20241209,11.48,5600,-18.48,20250207,4425,3.16,20250331,6930,-34.13,20240401,4095,11.48,20241209,0.88,Y,014570,500,55 억,,290544,N,N,0,N,00,N
20250401,150255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4565,100,2,2.24,73699290,16334,128.51,4470,4585,4440,5800,3130,4465,4512.02,2.64,0,114,4565,4515,4470,4420,4375,4492,4397,55,1335,500,3120,5,1,11000000,502,16.78,0.63,12,0.15,272.00,7224.00,7980,20240325,-42.79,4095,20241209,11.48,5600,-18.48,20250207,4425,3.16,20250331,6930,-34.13,20240401,4095,11.48,20241209,0.88,Y,014570,500,55 억,,290544,N,N,0,N,00,N
20250401,140254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4520,55,2,1.23,42842250,9565,75.26,4470,4545,4440,5800,3130,4465,4479.06,2.64,0,391,4565,4515,4470,4420,4375,4492,4397,55,1335,500,3120,5,1,11000000,497,16.62,0.63,12,0.09,272.00,7224.00,7980,20240325,-43.36,4095,20241209,10.38,5600,-19.29,20250207,4425,2.15,20250331,6930,-34.78,20240401,4095,10.38,20241209,0.88,Y,014570,500,55 억,,290544,N,N,0,N,00,N
20250401,130255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4510,45,2,1.01,39670230,8860,69.71,4470,4545,4440,5800,3130,4465,4477.45,2.64,0,375,4565,4515,4470,4420,4375,4492,4397,55,1335,500,3120,5,1,11000000,496,16.58,0.62,12,0.08,272.00,7224.00,7980,20240325,-43.48,4095,20241209,10.13,5600,-19.46,20250207,4425,1.92,20250331,6930,-34.92,20240401,4095,10.13,20241209,0.88,Y,014570,500,55 억,,290544,N,N,0,N,00,N
20250401,120255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4540,75,2,1.68,39350190,8789,69.15,4470,4545,4440,5800,3130,4465,4477.21,2.64,0,376,4565,4515,4470,4420,4375,4492,4397,55,1335,500,3120,5,1,11000000,499,16.69,0.63,12,0.08,272.00,7224.00,7980,20240325,-43.11,4095,20241209,10.87,5600,-18.93,20250207,4425,2.60,20250331,6930,-34.49,20240401,4095,10.87,20241209,0.88,Y,014570,500,55 억,,290544,N,N,0,N,00,N
20250401,110253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4485,20,2,0.45,12500830,2801,22.04,4470,4510,4440,5800,3130,4465,4462.99,2.64,0,521,4565,4515,4470,4420,4375,4492,4397,55,1335,500,3120,5,1,11000000,493,16.49,0.62,12,0.03,272.00,7224.00,7980,20240325,-43.80,4095,20241209,9.52,5600,-19.91,20250207,4425,1.36,20250331,6930,-35.28,20240401,4095,9.52,20241209,0.88,Y,014570,500,55 억,,290544,N,N,0,N,00,N
20250401,100251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4440,-25,5,-0.56,11972165,2683,21.11,4470,4510,4440,5800,3130,4465,4462.23,2.64,0,526,4565,4515,4470,4420,4375,4492,4397,55,1335,500,3120,5,1,11000000,488,16.32,0.61,12,0.02,272.00,7224.00,7980,20240325,-44.36,4095,20241209,8.42,5600,-20.71,20250207,4425,0.34,20250331,6930,-35.93,20240401,4095,8.42,20241209,0.88,Y,014570,500,55 억,,290544,N,N,0,N,00,N
20250401,090253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4440,-25,5,-0.56,334475,75,0.59,4470,4470,4440,5800,3130,4465,4459.67,2.64,0,-52,4565,4515,4470,4420,4375,4492,4397,55,1335,500,3120,5,1,11000000,488,16.32,0.61,12,0.00,272.00,7224.00,7980,20240325,-44.36,4095,20241209,8.42,5600,-20.71,20250207,4425,0.34,20250331,6930,-35.93,20240401,4095,8.42,20241209,0.88,Y,014570,500,55 억,,290544,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 160254 57 100.00 KOSDAQ 제약 N N N N N 4565 100 2 2.24 75511495 16731 131.64 4470 4585 4440 5800 3130 4465 4513.27 2.64 0 -150 4565 4515 4470 4420 4375 4492 4397 55 1335 500 3120 5 1 11000000 502 16.78 0.63 12 0.15 272.00 7224.00 7980 20240325 -42.79 4095 20241209 11.48 5600 -18.48 20250207 4425 3.16 20250331 6930 -34.13 20240401 4095 11.48 20241209 0.88 Y 014570 500 55 억 290544 N N 0 N 00 N
3 20250401 150255 57 100.00 KOSDAQ 제약 N N N N N 4565 100 2 2.24 73699290 16334 128.51 4470 4585 4440 5800 3130 4465 4512.02 2.64 0 114 4565 4515 4470 4420 4375 4492 4397 55 1335 500 3120 5 1 11000000 502 16.78 0.63 12 0.15 272.00 7224.00 7980 20240325 -42.79 4095 20241209 11.48 5600 -18.48 20250207 4425 3.16 20250331 6930 -34.13 20240401 4095 11.48 20241209 0.88 Y 014570 500 55 억 290544 N N 0 N 00 N
4 20250401 140254 57 100.00 KOSDAQ 제약 N N N N N 4520 55 2 1.23 42842250 9565 75.26 4470 4545 4440 5800 3130 4465 4479.06 2.64 0 391 4565 4515 4470 4420 4375 4492 4397 55 1335 500 3120 5 1 11000000 497 16.62 0.63 12 0.09 272.00 7224.00 7980 20240325 -43.36 4095 20241209 10.38 5600 -19.29 20250207 4425 2.15 20250331 6930 -34.78 20240401 4095 10.38 20241209 0.88 Y 014570 500 55 억 290544 N N 0 N 00 N
5 20250401 130255 57 100.00 KOSDAQ 제약 N N N N N 4510 45 2 1.01 39670230 8860 69.71 4470 4545 4440 5800 3130 4465 4477.45 2.64 0 375 4565 4515 4470 4420 4375 4492 4397 55 1335 500 3120 5 1 11000000 496 16.58 0.62 12 0.08 272.00 7224.00 7980 20240325 -43.48 4095 20241209 10.13 5600 -19.46 20250207 4425 1.92 20250331 6930 -34.92 20240401 4095 10.13 20241209 0.88 Y 014570 500 55 억 290544 N N 0 N 00 N
6 20250401 120255 57 100.00 KOSDAQ 제약 N N N N N 4540 75 2 1.68 39350190 8789 69.15 4470 4545 4440 5800 3130 4465 4477.21 2.64 0 376 4565 4515 4470 4420 4375 4492 4397 55 1335 500 3120 5 1 11000000 499 16.69 0.63 12 0.08 272.00 7224.00 7980 20240325 -43.11 4095 20241209 10.87 5600 -18.93 20250207 4425 2.60 20250331 6930 -34.49 20240401 4095 10.87 20241209 0.88 Y 014570 500 55 억 290544 N N 0 N 00 N
7 20250401 110253 57 100.00 KOSDAQ 제약 N N N N N 4485 20 2 0.45 12500830 2801 22.04 4470 4510 4440 5800 3130 4465 4462.99 2.64 0 521 4565 4515 4470 4420 4375 4492 4397 55 1335 500 3120 5 1 11000000 493 16.49 0.62 12 0.03 272.00 7224.00 7980 20240325 -43.80 4095 20241209 9.52 5600 -19.91 20250207 4425 1.36 20250331 6930 -35.28 20240401 4095 9.52 20241209 0.88 Y 014570 500 55 억 290544 N N 0 N 00 N
8 20250401 100251 57 100.00 KOSDAQ 제약 N N N N N 4440 -25 5 -0.56 11972165 2683 21.11 4470 4510 4440 5800 3130 4465 4462.23 2.64 0 526 4565 4515 4470 4420 4375 4492 4397 55 1335 500 3120 5 1 11000000 488 16.32 0.61 12 0.02 272.00 7224.00 7980 20240325 -44.36 4095 20241209 8.42 5600 -20.71 20250207 4425 0.34 20250331 6930 -35.93 20240401 4095 8.42 20241209 0.88 Y 014570 500 55 억 290544 N N 0 N 00 N
9 20250401 090253 57 100.00 KOSDAQ 제약 N N N N N 4440 -25 5 -0.56 334475 75 0.59 4470 4470 4440 5800 3130 4465 4459.67 2.64 0 -52 4565 4515 4470 4420 4375 4492 4397 55 1335 500 3120 5 1 11000000 488 16.32 0.61 12 0.00 272.00 7224.00 7980 20240325 -44.36 4095 20241209 8.42 5600 -20.71 20250207 4425 0.34 20250331 6930 -35.93 20240401 4095 8.42 20241209 0.88 Y 014570 500 55 억 290544 N N 0 N 00 N