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
036480/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
20250401,160405,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,8490,190,2,2.29,200491690,23603,94.29,8450,8590,8300,10790,5810,8300,8494.36,1.67,0,17908,8806,8552,8426,8172,8046,8490,8110,19,2490,500,5970,10,1,3800000,323,-18.22,0.92,12,0.62,-466.00,9250.00,12690,20240411,-33.10,8300,20250401,2.29,10570,-19.68,20250317,8300,2.29,20250401,12690,-33.10,20240411,8300,2.29,20250401,0.51,Y,036480,500,19 억,,63452,N,N,0,N,00,N
20250401,150406,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,8580,280,2,3.37,195830360,23055,92.10,8450,8590,8300,10790,5810,8300,8494.05,1.67,0,17799,8806,8552,8426,8172,8046,8490,8110,19,2490,500,5970,10,1,3800000,326,-18.41,0.93,12,0.61,-466.00,9250.00,12690,20240411,-32.39,8300,20250401,3.37,10570,-18.83,20250317,8300,3.37,20250401,12690,-32.39,20240411,8300,3.37,20250401,0.51,Y,036480,500,19 억,,63452,N,N,0,N,00,N
20250401,140405,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,8550,250,2,3.01,178000540,20976,83.79,8450,8580,8300,10790,5810,8300,8485.91,1.67,0,15850,8806,8552,8426,8172,8046,8490,8110,19,2490,500,5970,10,1,3800000,325,-18.35,0.92,12,0.55,-466.00,9250.00,12690,20240411,-32.62,8300,20250401,3.01,10570,-19.11,20250317,8300,3.01,20250401,12690,-32.62,20240411,8300,3.01,20250401,0.51,Y,036480,500,19 억,,63452,N,N,0,N,00,N
20250401,130406,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,8560,260,2,3.13,159668520,18833,75.23,8450,8580,8300,10790,5810,8300,8478.12,1.67,0,13986,8806,8552,8426,8172,8046,8490,8110,19,2490,500,5970,10,1,3800000,325,-18.37,0.93,12,0.50,-466.00,9250.00,12690,20240411,-32.55,8300,20250401,3.13,10570,-19.02,20250317,8300,3.13,20250401,12690,-32.55,20240411,8300,3.13,20250401,0.51,Y,036480,500,19 억,,63452,N,N,0,N,00,N
20250401,120406,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,8560,260,2,3.13,144916080,17108,68.34,8450,8580,8300,10790,5810,8300,8470.66,1.67,0,12524,8806,8552,8426,8172,8046,8490,8110,19,2490,500,5970,10,1,3800000,325,-18.37,0.93,12,0.45,-466.00,9250.00,12690,20240411,-32.55,8300,20250401,3.13,10570,-19.02,20250317,8300,3.13,20250401,12690,-32.55,20240411,8300,3.13,20250401,0.51,Y,036480,500,19 억,,63452,N,N,0,N,00,N
20250401,110404,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,8570,270,2,3.25,110361620,13066,52.20,8450,8580,8300,10790,5810,8300,8446.47,1.67,0,9177,8806,8552,8426,8172,8046,8490,8110,19,2490,500,5970,10,1,3800000,326,-18.39,0.93,12,0.34,-466.00,9250.00,12690,20240411,-32.47,8300,20250401,3.25,10570,-18.92,20250317,8300,3.25,20250401,12690,-32.47,20240411,8300,3.25,20250401,0.51,Y,036480,500,19 억,,63452,N,N,0,N,00,N
20250401,100400,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,8350,50,2,0.60,35264450,4228,16.89,8450,8450,8300,10790,5810,8300,8340.69,1.67,0,1735,8806,8552,8426,8172,8046,8490,8110,19,2490,500,5970,10,1,3800000,317,-17.92,0.90,12,0.11,-466.00,9250.00,12690,20240411,-34.20,8300,20250401,0.60,10570,-21.00,20250317,8300,0.60,20250401,12690,-34.20,20240411,8300,0.60,20250401,0.51,Y,036480,500,19 억,,63452,N,N,0,N,00,N
20250401,090402,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8450,150,2,1.81,4225000,500,2.00,8450,8450,8450,10790,5810,8300,8450.00,1.67,0,-75,8806,8552,8426,8172,8046,8490,8110,19,2490,500,5970,10,1,3800000,321,-18.13,0.91,12,0.01,-466.00,9250.00,12690,20240411,-33.41,8300,20250331,1.81,10570,-20.06,20250317,8300,1.81,20250331,12690,-33.41,20240411,8300,1.81,20250331,0.51,Y,036480,500,19 억,,63452,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 160405 57 100.00 KOSDAQ 신저가 제약 N N N N N 8490 190 2 2.29 200491690 23603 94.29 8450 8590 8300 10790 5810 8300 8494.36 1.67 0 17908 8806 8552 8426 8172 8046 8490 8110 19 2490 500 5970 10 1 3800000 323 -18.22 0.92 12 0.62 -466.00 9250.00 12690 20240411 -33.10 8300 20250401 2.29 10570 -19.68 20250317 8300 2.29 20250401 12690 -33.10 20240411 8300 2.29 20250401 0.51 Y 036480 500 19 억 63452 N N 0 N 00 N
3 20250401 150406 57 100.00 KOSDAQ 신저가 제약 N N N N N 8580 280 2 3.37 195830360 23055 92.10 8450 8590 8300 10790 5810 8300 8494.05 1.67 0 17799 8806 8552 8426 8172 8046 8490 8110 19 2490 500 5970 10 1 3800000 326 -18.41 0.93 12 0.61 -466.00 9250.00 12690 20240411 -32.39 8300 20250401 3.37 10570 -18.83 20250317 8300 3.37 20250401 12690 -32.39 20240411 8300 3.37 20250401 0.51 Y 036480 500 19 억 63452 N N 0 N 00 N
4 20250401 140405 57 100.00 KOSDAQ 신저가 제약 N N N N N 8550 250 2 3.01 178000540 20976 83.79 8450 8580 8300 10790 5810 8300 8485.91 1.67 0 15850 8806 8552 8426 8172 8046 8490 8110 19 2490 500 5970 10 1 3800000 325 -18.35 0.92 12 0.55 -466.00 9250.00 12690 20240411 -32.62 8300 20250401 3.01 10570 -19.11 20250317 8300 3.01 20250401 12690 -32.62 20240411 8300 3.01 20250401 0.51 Y 036480 500 19 억 63452 N N 0 N 00 N
5 20250401 130406 57 100.00 KOSDAQ 신저가 제약 N N N N N 8560 260 2 3.13 159668520 18833 75.23 8450 8580 8300 10790 5810 8300 8478.12 1.67 0 13986 8806 8552 8426 8172 8046 8490 8110 19 2490 500 5970 10 1 3800000 325 -18.37 0.93 12 0.50 -466.00 9250.00 12690 20240411 -32.55 8300 20250401 3.13 10570 -19.02 20250317 8300 3.13 20250401 12690 -32.55 20240411 8300 3.13 20250401 0.51 Y 036480 500 19 억 63452 N N 0 N 00 N
6 20250401 120406 57 100.00 KOSDAQ 신저가 제약 N N N N N 8560 260 2 3.13 144916080 17108 68.34 8450 8580 8300 10790 5810 8300 8470.66 1.67 0 12524 8806 8552 8426 8172 8046 8490 8110 19 2490 500 5970 10 1 3800000 325 -18.37 0.93 12 0.45 -466.00 9250.00 12690 20240411 -32.55 8300 20250401 3.13 10570 -19.02 20250317 8300 3.13 20250401 12690 -32.55 20240411 8300 3.13 20250401 0.51 Y 036480 500 19 억 63452 N N 0 N 00 N
7 20250401 110404 57 100.00 KOSDAQ 신저가 제약 N N N N N 8570 270 2 3.25 110361620 13066 52.20 8450 8580 8300 10790 5810 8300 8446.47 1.67 0 9177 8806 8552 8426 8172 8046 8490 8110 19 2490 500 5970 10 1 3800000 326 -18.39 0.93 12 0.34 -466.00 9250.00 12690 20240411 -32.47 8300 20250401 3.25 10570 -18.92 20250317 8300 3.25 20250401 12690 -32.47 20240411 8300 3.25 20250401 0.51 Y 036480 500 19 억 63452 N N 0 N 00 N
8 20250401 100400 57 100.00 KOSDAQ 신저가 제약 N N N N N 8350 50 2 0.60 35264450 4228 16.89 8450 8450 8300 10790 5810 8300 8340.69 1.67 0 1735 8806 8552 8426 8172 8046 8490 8110 19 2490 500 5970 10 1 3800000 317 -17.92 0.90 12 0.11 -466.00 9250.00 12690 20240411 -34.20 8300 20250401 0.60 10570 -21.00 20250317 8300 0.60 20250401 12690 -34.20 20240411 8300 0.60 20250401 0.51 Y 036480 500 19 억 63452 N N 0 N 00 N
9 20250401 090402 57 100.00 KOSDAQ 제약 N N N N N 8450 150 2 1.81 4225000 500 2.00 8450 8450 8450 10790 5810 8300 8450.00 1.67 0 -75 8806 8552 8426 8172 8046 8490 8110 19 2490 500 5970 10 1 3800000 321 -18.13 0.91 12 0.01 -466.00 9250.00 12690 20240411 -33.41 8300 20250331 1.81 10570 -20.06 20250317 8300 1.81 20250331 12690 -33.41 20240411 8300 1.81 20250331 0.51 Y 036480 500 19 억 63452 N N 0 N 00 N