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
023910/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
20250401,160323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25400,150,2,0.59,182885400,7210,40.39,25300,25650,25150,32800,17700,25250,25365.52,16.55,0,1622,25683,25466,25233,25016,24783,25350,24900,30,7550,500,18680,50,1,6000000,1524,4.51,0.55,12,0.12,5627.00,46569.00,29350,20240522,-13.46,23750,20241114,6.95,26500,-4.15,20250106,25000,1.60,20250311,29350,-13.46,20240522,23750,6.95,20241114,0.27,Y,023910,500,30 억,,993139,N,N,0,N,00,N
20250401,150325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25350,100,2,0.40,173043150,6821,38.22,25300,25650,25150,32800,17700,25250,25369.18,16.55,0,1437,25683,25466,25233,25016,24783,25350,24900,30,7550,500,18680,50,1,6000000,1521,4.51,0.54,12,0.11,5627.00,46569.00,29350,20240522,-13.63,23750,20241114,6.74,26500,-4.34,20250106,25000,1.40,20250311,29350,-13.63,20240522,23750,6.74,20241114,0.27,Y,023910,500,30 억,,993139,N,N,0,N,00,N
20250401,140323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25350,100,2,0.40,158563550,6251,35.02,25300,25650,25150,32800,17700,25250,25366.11,16.55,0,1352,25683,25466,25233,25016,24783,25350,24900,30,7550,500,18680,50,1,6000000,1521,4.51,0.54,12,0.10,5627.00,46569.00,29350,20240522,-13.63,23750,20241114,6.74,26500,-4.34,20250106,25000,1.40,20250311,29350,-13.63,20240522,23750,6.74,20241114,0.27,Y,023910,500,30 억,,993139,N,N,0,N,00,N
20250401,130325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25500,250,2,0.99,139260100,5490,30.76,25300,25650,25150,32800,17700,25250,25366.14,16.55,0,1142,25683,25466,25233,25016,24783,25350,24900,30,7550,500,18680,50,1,6000000,1530,4.53,0.55,12,0.09,5627.00,46569.00,29350,20240522,-13.12,23750,20241114,7.37,26500,-3.77,20250106,25000,2.00,20250311,29350,-13.12,20240522,23750,7.37,20241114,0.27,Y,023910,500,30 억,,993139,N,N,0,N,00,N
20250401,120324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,200,2,0.79,131291200,5177,29.00,25300,25650,25150,32800,17700,25250,25360.48,16.55,0,979,25683,25466,25233,25016,24783,25350,24900,30,7550,500,18680,50,1,6000000,1527,4.52,0.55,12,0.09,5627.00,46569.00,29350,20240522,-13.29,23750,20241114,7.16,26500,-3.96,20250106,25000,1.80,20250311,29350,-13.29,20240522,23750,7.16,20241114,0.27,Y,023910,500,30 억,,993139,N,N,0,N,00,N
20250401,110322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,200,2,0.79,79213700,3130,17.54,25300,25550,25150,32800,17700,25250,25307.89,16.55,0,454,25683,25466,25233,25016,24783,25350,24900,30,7550,500,18680,50,1,6000000,1527,4.52,0.55,12,0.05,5627.00,46569.00,29350,20240522,-13.29,23750,20241114,7.16,26500,-3.96,20250106,25000,1.80,20250311,29350,-13.29,20240522,23750,7.16,20241114,0.27,Y,023910,500,30 억,,993139,N,N,0,N,00,N
20250401,100319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25250,0,3,0.00,41554450,1648,9.23,25300,25350,25150,32800,17700,25250,25215.08,16.55,0,394,25683,25466,25233,25016,24783,25350,24900,30,7550,500,18680,50,1,6000000,1515,4.49,0.54,12,0.03,5627.00,46569.00,29350,20240522,-13.97,23750,20241114,6.32,26500,-4.72,20250106,25000,1.00,20250311,29350,-13.97,20240522,23750,6.32,20241114,0.27,Y,023910,500,30 억,,993139,N,N,0,N,00,N
20250401,090321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25300,50,2,0.20,505550,20,0.11,25300,25300,25250,32800,17700,25250,25277.50,16.55,0,-7,25683,25466,25233,25016,24783,25350,24900,30,7550,500,18680,50,1,6000000,1518,4.50,0.54,12,0.00,5627.00,46569.00,29350,20240522,-13.80,23750,20241114,6.53,26500,-4.53,20250106,25000,1.20,20250311,29350,-13.80,20240522,23750,6.53,20241114,0.27,Y,023910,500,30 억,,993139,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 160323 57 100.00 KOSDAQ 제약 N N N N N 25400 150 2 0.59 182885400 7210 40.39 25300 25650 25150 32800 17700 25250 25365.52 16.55 0 1622 25683 25466 25233 25016 24783 25350 24900 30 7550 500 18680 50 1 6000000 1524 4.51 0.55 12 0.12 5627.00 46569.00 29350 20240522 -13.46 23750 20241114 6.95 26500 -4.15 20250106 25000 1.60 20250311 29350 -13.46 20240522 23750 6.95 20241114 0.27 Y 023910 500 30 억 993139 N N 0 N 00 N
3 20250401 150325 57 100.00 KOSDAQ 제약 N N N N N 25350 100 2 0.40 173043150 6821 38.22 25300 25650 25150 32800 17700 25250 25369.18 16.55 0 1437 25683 25466 25233 25016 24783 25350 24900 30 7550 500 18680 50 1 6000000 1521 4.51 0.54 12 0.11 5627.00 46569.00 29350 20240522 -13.63 23750 20241114 6.74 26500 -4.34 20250106 25000 1.40 20250311 29350 -13.63 20240522 23750 6.74 20241114 0.27 Y 023910 500 30 억 993139 N N 0 N 00 N
4 20250401 140323 57 100.00 KOSDAQ 제약 N N N N N 25350 100 2 0.40 158563550 6251 35.02 25300 25650 25150 32800 17700 25250 25366.11 16.55 0 1352 25683 25466 25233 25016 24783 25350 24900 30 7550 500 18680 50 1 6000000 1521 4.51 0.54 12 0.10 5627.00 46569.00 29350 20240522 -13.63 23750 20241114 6.74 26500 -4.34 20250106 25000 1.40 20250311 29350 -13.63 20240522 23750 6.74 20241114 0.27 Y 023910 500 30 억 993139 N N 0 N 00 N
5 20250401 130325 57 100.00 KOSDAQ 제약 N N N N N 25500 250 2 0.99 139260100 5490 30.76 25300 25650 25150 32800 17700 25250 25366.14 16.55 0 1142 25683 25466 25233 25016 24783 25350 24900 30 7550 500 18680 50 1 6000000 1530 4.53 0.55 12 0.09 5627.00 46569.00 29350 20240522 -13.12 23750 20241114 7.37 26500 -3.77 20250106 25000 2.00 20250311 29350 -13.12 20240522 23750 7.37 20241114 0.27 Y 023910 500 30 억 993139 N N 0 N 00 N
6 20250401 120324 57 100.00 KOSDAQ 제약 N N N N N 25450 200 2 0.79 131291200 5177 29.00 25300 25650 25150 32800 17700 25250 25360.48 16.55 0 979 25683 25466 25233 25016 24783 25350 24900 30 7550 500 18680 50 1 6000000 1527 4.52 0.55 12 0.09 5627.00 46569.00 29350 20240522 -13.29 23750 20241114 7.16 26500 -3.96 20250106 25000 1.80 20250311 29350 -13.29 20240522 23750 7.16 20241114 0.27 Y 023910 500 30 억 993139 N N 0 N 00 N
7 20250401 110322 57 100.00 KOSDAQ 제약 N N N N N 25450 200 2 0.79 79213700 3130 17.54 25300 25550 25150 32800 17700 25250 25307.89 16.55 0 454 25683 25466 25233 25016 24783 25350 24900 30 7550 500 18680 50 1 6000000 1527 4.52 0.55 12 0.05 5627.00 46569.00 29350 20240522 -13.29 23750 20241114 7.16 26500 -3.96 20250106 25000 1.80 20250311 29350 -13.29 20240522 23750 7.16 20241114 0.27 Y 023910 500 30 억 993139 N N 0 N 00 N
8 20250401 100319 57 100.00 KOSDAQ 제약 N N N N N 25250 0 3 0.00 41554450 1648 9.23 25300 25350 25150 32800 17700 25250 25215.08 16.55 0 394 25683 25466 25233 25016 24783 25350 24900 30 7550 500 18680 50 1 6000000 1515 4.49 0.54 12 0.03 5627.00 46569.00 29350 20240522 -13.97 23750 20241114 6.32 26500 -4.72 20250106 25000 1.00 20250311 29350 -13.97 20240522 23750 6.32 20241114 0.27 Y 023910 500 30 억 993139 N N 0 N 00 N
9 20250401 090321 57 100.00 KOSDAQ 제약 N N N N N 25300 50 2 0.20 505550 20 0.11 25300 25300 25250 32800 17700 25250 25277.50 16.55 0 -7 25683 25466 25233 25016 24783 25350 24900 30 7550 500 18680 50 1 6000000 1518 4.50 0.54 12 0.00 5627.00 46569.00 29350 20240522 -13.80 23750 20241114 6.53 26500 -4.53 20250106 25000 1.20 20250311 29350 -13.80 20240522 23750 6.53 20241114 0.27 Y 023910 500 30 억 993139 N N 0 N 00 N