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
018680/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
20250401,160310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3130,50,2,1.62,22186670,7087,48.60,3205,3260,3095,4000,2160,3080,3130.62,1.44,0,317,3266,3172,3116,3022,2966,3145,2995,58,920,500,1840,5,1,11659319,365,21.44,0.91,12,0.06,146.00,3445.00,6350,20240809,-50.71,2970,20241210,5.39,3645,-14.13,20250108,3060,2.29,20250331,6350,-50.71,20240809,2970,5.39,20241210,0.12,Y,018680,500,58 억,,167911,N,N,0,N,00,N
20250401,150312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3135,55,2,1.79,20946605,6691,45.89,3205,3260,3095,4000,2160,3080,3130.56,1.44,0,370,3266,3172,3116,3022,2966,3145,2995,58,920,500,1840,5,1,11659319,366,21.47,0.91,12,0.06,146.00,3445.00,6350,20240809,-50.63,2970,20241210,5.56,3645,-13.99,20250108,3060,2.45,20250331,6350,-50.63,20240809,2970,5.56,20241210,0.12,Y,018680,500,58 억,,167911,N,N,0,N,00,N
20250401,140311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3140,60,2,1.95,20717695,6618,45.39,3205,3260,3095,4000,2160,3080,3130.51,1.44,0,340,3266,3172,3116,3022,2966,3145,2995,58,920,500,1840,5,1,11659319,366,21.51,0.91,12,0.06,146.00,3445.00,6350,20240809,-50.55,2970,20241210,5.72,3645,-13.85,20250108,3060,2.61,20250331,6350,-50.55,20240809,2970,5.72,20241210,0.12,Y,018680,500,58 억,,167911,N,N,0,N,00,N
20250401,130312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3125,45,2,1.46,19354855,6182,42.40,3205,3260,3095,4000,2160,3080,3130.84,1.44,0,618,3266,3172,3116,3022,2966,3145,2995,58,920,500,1840,5,1,11659319,364,21.40,0.91,12,0.05,146.00,3445.00,6350,20240809,-50.79,2970,20241210,5.22,3645,-14.27,20250108,3060,2.12,20250331,6350,-50.79,20240809,2970,5.22,20241210,0.12,Y,018680,500,58 억,,167911,N,N,0,N,00,N
20250401,120311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3105,25,2,0.81,19098655,6100,41.84,3205,3260,3095,4000,2160,3080,3130.93,1.44,0,626,3266,3172,3116,3022,2966,3145,2995,58,920,500,1840,5,1,11659319,362,21.27,0.90,12,0.05,146.00,3445.00,6350,20240809,-51.10,2970,20241210,4.55,3645,-14.81,20250108,3060,1.47,20250331,6350,-51.10,20240809,2970,4.55,20241210,0.12,Y,018680,500,58 억,,167911,N,N,0,N,00,N
20250401,110310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3125,45,2,1.46,14081500,4492,30.81,3205,3260,3095,4000,2160,3080,3134.80,1.44,0,504,3266,3172,3116,3022,2966,3145,2995,58,920,500,1840,5,1,11659319,364,21.40,0.91,12,0.04,146.00,3445.00,6350,20240809,-50.79,2970,20241210,5.22,3645,-14.27,20250108,3060,2.12,20250331,6350,-50.79,20240809,2970,5.22,20241210,0.12,Y,018680,500,58 억,,167911,N,N,0,N,00,N
20250401,100307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3105,25,2,0.81,8066310,2553,17.51,3205,3260,3105,4000,2160,3080,3159.54,1.44,0,142,3266,3172,3116,3022,2966,3145,2995,58,920,500,1840,5,1,11659319,362,21.27,0.90,12,0.02,146.00,3445.00,6350,20240809,-51.10,2970,20241210,4.55,3645,-14.81,20250108,3060,1.47,20250331,6350,-51.10,20240809,2970,4.55,20241210,0.12,Y,018680,500,58 억,,167911,N,N,0,N,00,N
20250401,090308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3080,0,3,0.00,0,0,0.00,0,0,0,4000,2160,3080,0.00,1.44,0,0,3266,3172,3116,3022,2966,3145,2995,58,920,500,1840,5,1,11659319,359,21.10,0.89,12,0.00,146.00,3445.00,6350,20240809,-51.50,2970,20241210,3.70,3645,-15.50,20250108,3060,0.65,20250331,6350,-51.50,20240809,2970,3.70,20241210,0.12,Y,018680,500,58 억,,167911,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 160310 57 100.00 KOSDAQ 제약 N N N N N 3130 50 2 1.62 22186670 7087 48.60 3205 3260 3095 4000 2160 3080 3130.62 1.44 0 317 3266 3172 3116 3022 2966 3145 2995 58 920 500 1840 5 1 11659319 365 21.44 0.91 12 0.06 146.00 3445.00 6350 20240809 -50.71 2970 20241210 5.39 3645 -14.13 20250108 3060 2.29 20250331 6350 -50.71 20240809 2970 5.39 20241210 0.12 Y 018680 500 58 억 167911 N N 0 N 00 N
3 20250401 150312 57 100.00 KOSDAQ 제약 N N N N N 3135 55 2 1.79 20946605 6691 45.89 3205 3260 3095 4000 2160 3080 3130.56 1.44 0 370 3266 3172 3116 3022 2966 3145 2995 58 920 500 1840 5 1 11659319 366 21.47 0.91 12 0.06 146.00 3445.00 6350 20240809 -50.63 2970 20241210 5.56 3645 -13.99 20250108 3060 2.45 20250331 6350 -50.63 20240809 2970 5.56 20241210 0.12 Y 018680 500 58 억 167911 N N 0 N 00 N
4 20250401 140311 57 100.00 KOSDAQ 제약 N N N N N 3140 60 2 1.95 20717695 6618 45.39 3205 3260 3095 4000 2160 3080 3130.51 1.44 0 340 3266 3172 3116 3022 2966 3145 2995 58 920 500 1840 5 1 11659319 366 21.51 0.91 12 0.06 146.00 3445.00 6350 20240809 -50.55 2970 20241210 5.72 3645 -13.85 20250108 3060 2.61 20250331 6350 -50.55 20240809 2970 5.72 20241210 0.12 Y 018680 500 58 억 167911 N N 0 N 00 N
5 20250401 130312 57 100.00 KOSDAQ 제약 N N N N N 3125 45 2 1.46 19354855 6182 42.40 3205 3260 3095 4000 2160 3080 3130.84 1.44 0 618 3266 3172 3116 3022 2966 3145 2995 58 920 500 1840 5 1 11659319 364 21.40 0.91 12 0.05 146.00 3445.00 6350 20240809 -50.79 2970 20241210 5.22 3645 -14.27 20250108 3060 2.12 20250331 6350 -50.79 20240809 2970 5.22 20241210 0.12 Y 018680 500 58 억 167911 N N 0 N 00 N
6 20250401 120311 57 100.00 KOSDAQ 제약 N N N N N 3105 25 2 0.81 19098655 6100 41.84 3205 3260 3095 4000 2160 3080 3130.93 1.44 0 626 3266 3172 3116 3022 2966 3145 2995 58 920 500 1840 5 1 11659319 362 21.27 0.90 12 0.05 146.00 3445.00 6350 20240809 -51.10 2970 20241210 4.55 3645 -14.81 20250108 3060 1.47 20250331 6350 -51.10 20240809 2970 4.55 20241210 0.12 Y 018680 500 58 억 167911 N N 0 N 00 N
7 20250401 110310 57 100.00 KOSDAQ 제약 N N N N N 3125 45 2 1.46 14081500 4492 30.81 3205 3260 3095 4000 2160 3080 3134.80 1.44 0 504 3266 3172 3116 3022 2966 3145 2995 58 920 500 1840 5 1 11659319 364 21.40 0.91 12 0.04 146.00 3445.00 6350 20240809 -50.79 2970 20241210 5.22 3645 -14.27 20250108 3060 2.12 20250331 6350 -50.79 20240809 2970 5.22 20241210 0.12 Y 018680 500 58 억 167911 N N 0 N 00 N
8 20250401 100307 57 100.00 KOSDAQ 제약 N N N N N 3105 25 2 0.81 8066310 2553 17.51 3205 3260 3105 4000 2160 3080 3159.54 1.44 0 142 3266 3172 3116 3022 2966 3145 2995 58 920 500 1840 5 1 11659319 362 21.27 0.90 12 0.02 146.00 3445.00 6350 20240809 -51.10 2970 20241210 4.55 3645 -14.81 20250108 3060 1.47 20250331 6350 -51.10 20240809 2970 4.55 20241210 0.12 Y 018680 500 58 억 167911 N N 0 N 00 N
9 20250401 090308 57 100.00 KOSDAQ 제약 N N N N N 3080 0 3 0.00 0 0 0.00 0 0 0 4000 2160 3080 0.00 1.44 0 0 3266 3172 3116 3022 2966 3145 2995 58 920 500 1840 5 1 11659319 359 21.10 0.89 12 0.00 146.00 3445.00 6350 20240809 -51.50 2970 20241210 3.70 3645 -15.50 20250108 3060 0.65 20250331 6350 -51.50 20240809 2970 3.70 20241210 0.12 Y 018680 500 58 억 167911 N N 0 N 00 N