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
084110/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
20250401,160612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,39350,-850,5,-2.11,3040577975,75712,152.33,40900,41500,38850,52200,28150,40200,40160.46,8.07,0,13663,44100,42150,40950,39000,37800,41550,38400,63,12000,500,27330,50,1,12636820,4973,19.28,0.93,12,0.60,2041.00,42493.00,49450,20250312,-20.42,20200,20240419,94.80,49450,-20.42,20250312,31500,24.92,20250307,49450,-20.42,20250312,20200,94.80,20240419,4.45,Y,084110,500,63 억,,1020111,N,N,1293,N,00,N
20250401,150611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,39050,-1150,5,-2.86,2783556025,69142,139.12,40900,41500,38850,52200,28150,40200,40258.54,8.07,0,12083,44100,42150,40950,39000,37800,41550,38400,63,12000,500,27330,50,1,12636820,4935,19.13,0.92,12,0.55,2041.00,42493.00,49450,20250312,-21.03,20200,20240419,93.32,49450,-21.03,20250312,31500,23.97,20250307,49450,-21.03,20250312,20200,93.32,20240419,4.45,Y,084110,500,63 억,,1020111,N,N,643,N,00,N
20250401,140611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,40150,-50,5,-0.12,1977876700,48801,98.19,40900,41500,39900,52200,28150,40200,40529.43,8.07,0,5294,44100,42150,40950,39000,37800,41550,38400,63,12000,500,27330,50,1,12636820,5074,19.67,0.94,12,0.39,2041.00,42493.00,49450,20250312,-18.81,20200,20240419,98.76,49450,-18.81,20250312,31500,27.46,20250307,49450,-18.81,20250312,20200,98.76,20240419,4.45,Y,084110,500,63 억,,1020111,N,N,643,N,00,N
20250401,130612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,40700,500,2,1.24,1382626600,34057,68.52,40900,41500,39900,52200,28150,40200,40597.43,8.07,0,1407,44100,42150,40950,39000,37800,41550,38400,63,12000,500,27330,50,1,12636820,5143,19.94,0.96,12,0.27,2041.00,42493.00,49450,20250312,-17.69,20200,20240419,101.49,49450,-17.69,20250312,31500,29.21,20250307,49450,-17.69,20250312,20200,101.49,20240419,4.45,Y,084110,500,63 억,,1020111,N,N,643,N,00,N
20250401,120613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,40950,750,2,1.87,1167974200,28808,57.96,40900,41500,39900,52200,28150,40200,40543.40,8.07,0,2040,44100,42150,40950,39000,37800,41550,38400,63,12000,500,27330,50,1,12636820,5175,20.06,0.96,12,0.23,2041.00,42493.00,49450,20250312,-17.19,20200,20240419,102.72,49450,-17.19,20250312,31500,30.00,20250307,49450,-17.19,20250312,20200,102.72,20240419,4.45,Y,084110,500,63 억,,1020111,N,N,643,N,00,N
20250401,110605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,41250,1050,2,2.61,922983200,22827,45.93,40900,41300,39900,52200,28150,40200,40433.84,8.07,0,1872,44100,42150,40950,39000,37800,41550,38400,63,12000,500,27330,50,1,12636820,5213,20.21,0.97,12,0.18,2041.00,42493.00,49450,20250312,-16.58,20200,20240419,104.21,49450,-16.58,20250312,31500,30.95,20250307,49450,-16.58,20250312,20200,104.21,20240419,4.45,Y,084110,500,63 억,,1020111,N,N,643,N,00,N
20250401,100603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,40300,100,2,0.25,598377000,14839,29.86,40900,41150,39900,52200,28150,40200,40324.62,8.07,0,1515,44100,42150,40950,39000,37800,41550,38400,63,12000,500,27330,50,1,12636820,5093,19.75,0.95,12,0.12,2041.00,42493.00,49450,20250312,-18.50,20200,20240419,99.50,49450,-18.50,20250312,31500,27.94,20250307,49450,-18.50,20250312,20200,99.50,20240419,4.45,Y,084110,500,63 억,,1020111,N,N,643,N,00,N
20250401,090604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,40550,350,2,0.87,62763700,1535,3.09,40900,41150,40500,52200,28150,40200,40888.40,8.07,0,-146,44100,42150,40950,39000,37800,41550,38400,63,12000,500,27330,50,1,12636820,5124,19.87,0.95,12,0.01,2041.00,42493.00,49450,20250312,-18.00,20200,20240419,100.74,49450,-18.00,20250312,31500,28.73,20250307,49450,-18.00,20250312,20200,100.74,20240419,4.45,Y,084110,500,63 억,,1020111,N,N,643,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 160612 57 100.00 KOSDAQ 제약 N N N N N 39350 -850 5 -2.11 3040577975 75712 152.33 40900 41500 38850 52200 28150 40200 40160.46 8.07 0 13663 44100 42150 40950 39000 37800 41550 38400 63 12000 500 27330 50 1 12636820 4973 19.28 0.93 12 0.60 2041.00 42493.00 49450 20250312 -20.42 20200 20240419 94.80 49450 -20.42 20250312 31500 24.92 20250307 49450 -20.42 20250312 20200 94.80 20240419 4.45 Y 084110 500 63 억 1020111 N N 1293 N 00 N
3 20250401 150611 57 100.00 KOSDAQ 제약 N N N N N 39050 -1150 5 -2.86 2783556025 69142 139.12 40900 41500 38850 52200 28150 40200 40258.54 8.07 0 12083 44100 42150 40950 39000 37800 41550 38400 63 12000 500 27330 50 1 12636820 4935 19.13 0.92 12 0.55 2041.00 42493.00 49450 20250312 -21.03 20200 20240419 93.32 49450 -21.03 20250312 31500 23.97 20250307 49450 -21.03 20250312 20200 93.32 20240419 4.45 Y 084110 500 63 억 1020111 N N 643 N 00 N
4 20250401 140611 57 100.00 KOSDAQ 제약 N N N N N 40150 -50 5 -0.12 1977876700 48801 98.19 40900 41500 39900 52200 28150 40200 40529.43 8.07 0 5294 44100 42150 40950 39000 37800 41550 38400 63 12000 500 27330 50 1 12636820 5074 19.67 0.94 12 0.39 2041.00 42493.00 49450 20250312 -18.81 20200 20240419 98.76 49450 -18.81 20250312 31500 27.46 20250307 49450 -18.81 20250312 20200 98.76 20240419 4.45 Y 084110 500 63 억 1020111 N N 643 N 00 N
5 20250401 130612 57 100.00 KOSDAQ 제약 N N N N N 40700 500 2 1.24 1382626600 34057 68.52 40900 41500 39900 52200 28150 40200 40597.43 8.07 0 1407 44100 42150 40950 39000 37800 41550 38400 63 12000 500 27330 50 1 12636820 5143 19.94 0.96 12 0.27 2041.00 42493.00 49450 20250312 -17.69 20200 20240419 101.49 49450 -17.69 20250312 31500 29.21 20250307 49450 -17.69 20250312 20200 101.49 20240419 4.45 Y 084110 500 63 억 1020111 N N 643 N 00 N
6 20250401 120613 57 100.00 KOSDAQ 제약 N N N N N 40950 750 2 1.87 1167974200 28808 57.96 40900 41500 39900 52200 28150 40200 40543.40 8.07 0 2040 44100 42150 40950 39000 37800 41550 38400 63 12000 500 27330 50 1 12636820 5175 20.06 0.96 12 0.23 2041.00 42493.00 49450 20250312 -17.19 20200 20240419 102.72 49450 -17.19 20250312 31500 30.00 20250307 49450 -17.19 20250312 20200 102.72 20240419 4.45 Y 084110 500 63 억 1020111 N N 643 N 00 N
7 20250401 110605 57 100.00 KOSDAQ 제약 N N N N N 41250 1050 2 2.61 922983200 22827 45.93 40900 41300 39900 52200 28150 40200 40433.84 8.07 0 1872 44100 42150 40950 39000 37800 41550 38400 63 12000 500 27330 50 1 12636820 5213 20.21 0.97 12 0.18 2041.00 42493.00 49450 20250312 -16.58 20200 20240419 104.21 49450 -16.58 20250312 31500 30.95 20250307 49450 -16.58 20250312 20200 104.21 20240419 4.45 Y 084110 500 63 억 1020111 N N 643 N 00 N
8 20250401 100603 57 100.00 KOSDAQ 제약 N N N N N 40300 100 2 0.25 598377000 14839 29.86 40900 41150 39900 52200 28150 40200 40324.62 8.07 0 1515 44100 42150 40950 39000 37800 41550 38400 63 12000 500 27330 50 1 12636820 5093 19.75 0.95 12 0.12 2041.00 42493.00 49450 20250312 -18.50 20200 20240419 99.50 49450 -18.50 20250312 31500 27.94 20250307 49450 -18.50 20250312 20200 99.50 20240419 4.45 Y 084110 500 63 억 1020111 N N 643 N 00 N
9 20250401 090604 57 100.00 KOSDAQ 제약 N N N N N 40550 350 2 0.87 62763700 1535 3.09 40900 41150 40500 52200 28150 40200 40888.40 8.07 0 -146 44100 42150 40950 39000 37800 41550 38400 63 12000 500 27330 50 1 12636820 5124 19.87 0.95 12 0.01 2041.00 42493.00 49450 20250312 -18.00 20200 20240419 100.74 49450 -18.00 20250312 31500 28.73 20250307 49450 -18.00 20250312 20200 100.74 20240419 4.45 Y 084110 500 63 억 1020111 N N 643 N 00 N