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
086820/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
20250401,160619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26050,500,2,1.96,711871700,27459,42.06,26650,26650,25200,33200,17900,25550,25924.90,1.27,0,-2303,28150,26850,24850,23550,21550,27500,24200,41,7650,500,17880,50,1,8163426,2127,-17.78,6.79,12,0.34,-1465.00,3838.00,33100,20250306,-21.30,11710,20240805,122.46,33100,-21.30,20250306,21350,22.01,20250109,33100,-21.30,20250306,11710,122.46,20240805,0.23,Y,086820,500,40 억,,103700,N,N,624,N,00,N
20250401,150618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26150,600,2,2.35,688589575,26565,40.69,26650,26650,25200,33200,17900,25550,25920.93,1.27,0,-1883,28150,26850,24850,23550,21550,27500,24200,41,7650,500,17880,50,1,8163426,2135,-17.85,6.81,12,0.33,-1465.00,3838.00,33100,20250306,-21.00,11710,20240805,123.31,33100,-21.00,20250306,21350,22.48,20250109,33100,-21.00,20250306,11710,123.31,20240805,0.23,Y,086820,500,40 억,,103700,N,N,1069,N,00,N
20250401,140618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26150,600,2,2.35,658656575,25416,38.93,26650,26650,25200,33200,17900,25550,25915.04,1.27,0,-1298,28150,26850,24850,23550,21550,27500,24200,41,7650,500,17880,50,1,8163426,2135,-17.85,6.81,12,0.31,-1465.00,3838.00,33100,20250306,-21.00,11710,20240805,123.31,33100,-21.00,20250306,21350,22.48,20250109,33100,-21.00,20250306,11710,123.31,20240805,0.23,Y,086820,500,40 억,,103700,N,N,1069,N,00,N
20250401,130619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26450,900,2,3.52,564657875,21830,33.44,26650,26650,25200,33200,17900,25550,25866.14,1.27,0,-351,28150,26850,24850,23550,21550,27500,24200,41,7650,500,17880,50,1,8163426,2159,-18.05,6.89,12,0.27,-1465.00,3838.00,33100,20250306,-20.09,11710,20240805,125.88,33100,-20.09,20250306,21350,23.89,20250109,33100,-20.09,20250306,11710,125.88,20240805,0.23,Y,086820,500,40 억,,103700,N,N,1069,N,00,N
20250401,120620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25600,50,2,0.20,381819625,14854,22.75,26650,26650,25200,33200,17900,25550,25704.84,1.27,0,-895,28150,26850,24850,23550,21550,27500,24200,41,7650,500,17880,50,1,8163426,2090,-17.47,6.67,12,0.18,-1465.00,3838.00,33100,20250306,-22.66,11710,20240805,118.62,33100,-22.66,20250306,21350,19.91,20250109,33100,-22.66,20250306,11710,118.62,20240805,0.23,Y,086820,500,40 억,,103700,N,N,1069,N,00,N
20250401,110610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25700,150,2,0.59,237068975,9254,14.18,26650,26650,25200,33200,17900,25550,25618.00,1.27,0,-683,28150,26850,24850,23550,21550,27500,24200,41,7650,500,17880,50,1,8163426,2098,-17.54,6.70,12,0.11,-1465.00,3838.00,33100,20250306,-22.36,11710,20240805,119.47,33100,-22.36,20250306,21350,20.37,20250109,33100,-22.36,20250306,11710,119.47,20240805,0.23,Y,086820,500,40 억,,103700,N,N,1069,N,00,N
20250401,100610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25600,50,2,0.20,182661650,7137,10.93,26650,26650,25200,33200,17900,25550,25593.62,1.27,0,-507,28150,26850,24850,23550,21550,27500,24200,41,7650,500,17880,50,1,8163426,2090,-17.47,6.67,12,0.09,-1465.00,3838.00,33100,20250306,-22.66,11710,20240805,118.62,33100,-22.66,20250306,21350,19.91,20250109,33100,-22.66,20250306,11710,118.62,20240805,0.23,Y,086820,500,40 억,,103700,N,N,1069,N,00,N
20250401,090611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25750,200,2,0.78,55584100,2151,3.30,26650,26650,25450,33200,17900,25550,25841.05,1.27,0,-376,28150,26850,24850,23550,21550,27500,24200,41,7650,500,17880,50,1,8163426,2102,-17.58,6.71,12,0.03,-1465.00,3838.00,33100,20250306,-22.21,11710,20240805,119.90,33100,-22.21,20250306,21350,20.61,20250109,33100,-22.21,20250306,11710,119.90,20240805,0.23,Y,086820,500,40 억,,103700,N,N,1069,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 160619 57 100.00 KOSDAQ 제약 N N N N N 26050 500 2 1.96 711871700 27459 42.06 26650 26650 25200 33200 17900 25550 25924.90 1.27 0 -2303 28150 26850 24850 23550 21550 27500 24200 41 7650 500 17880 50 1 8163426 2127 -17.78 6.79 12 0.34 -1465.00 3838.00 33100 20250306 -21.30 11710 20240805 122.46 33100 -21.30 20250306 21350 22.01 20250109 33100 -21.30 20250306 11710 122.46 20240805 0.23 Y 086820 500 40 억 103700 N N 624 N 00 N
3 20250401 150618 57 100.00 KOSDAQ 제약 N N N N N 26150 600 2 2.35 688589575 26565 40.69 26650 26650 25200 33200 17900 25550 25920.93 1.27 0 -1883 28150 26850 24850 23550 21550 27500 24200 41 7650 500 17880 50 1 8163426 2135 -17.85 6.81 12 0.33 -1465.00 3838.00 33100 20250306 -21.00 11710 20240805 123.31 33100 -21.00 20250306 21350 22.48 20250109 33100 -21.00 20250306 11710 123.31 20240805 0.23 Y 086820 500 40 억 103700 N N 1069 N 00 N
4 20250401 140618 57 100.00 KOSDAQ 제약 N N N N N 26150 600 2 2.35 658656575 25416 38.93 26650 26650 25200 33200 17900 25550 25915.04 1.27 0 -1298 28150 26850 24850 23550 21550 27500 24200 41 7650 500 17880 50 1 8163426 2135 -17.85 6.81 12 0.31 -1465.00 3838.00 33100 20250306 -21.00 11710 20240805 123.31 33100 -21.00 20250306 21350 22.48 20250109 33100 -21.00 20250306 11710 123.31 20240805 0.23 Y 086820 500 40 억 103700 N N 1069 N 00 N
5 20250401 130619 57 100.00 KOSDAQ 제약 N N N N N 26450 900 2 3.52 564657875 21830 33.44 26650 26650 25200 33200 17900 25550 25866.14 1.27 0 -351 28150 26850 24850 23550 21550 27500 24200 41 7650 500 17880 50 1 8163426 2159 -18.05 6.89 12 0.27 -1465.00 3838.00 33100 20250306 -20.09 11710 20240805 125.88 33100 -20.09 20250306 21350 23.89 20250109 33100 -20.09 20250306 11710 125.88 20240805 0.23 Y 086820 500 40 억 103700 N N 1069 N 00 N
6 20250401 120620 57 100.00 KOSDAQ 제약 N N N N N 25600 50 2 0.20 381819625 14854 22.75 26650 26650 25200 33200 17900 25550 25704.84 1.27 0 -895 28150 26850 24850 23550 21550 27500 24200 41 7650 500 17880 50 1 8163426 2090 -17.47 6.67 12 0.18 -1465.00 3838.00 33100 20250306 -22.66 11710 20240805 118.62 33100 -22.66 20250306 21350 19.91 20250109 33100 -22.66 20250306 11710 118.62 20240805 0.23 Y 086820 500 40 억 103700 N N 1069 N 00 N
7 20250401 110610 57 100.00 KOSDAQ 제약 N N N N N 25700 150 2 0.59 237068975 9254 14.18 26650 26650 25200 33200 17900 25550 25618.00 1.27 0 -683 28150 26850 24850 23550 21550 27500 24200 41 7650 500 17880 50 1 8163426 2098 -17.54 6.70 12 0.11 -1465.00 3838.00 33100 20250306 -22.36 11710 20240805 119.47 33100 -22.36 20250306 21350 20.37 20250109 33100 -22.36 20250306 11710 119.47 20240805 0.23 Y 086820 500 40 억 103700 N N 1069 N 00 N
8 20250401 100610 57 100.00 KOSDAQ 제약 N N N N N 25600 50 2 0.20 182661650 7137 10.93 26650 26650 25200 33200 17900 25550 25593.62 1.27 0 -507 28150 26850 24850 23550 21550 27500 24200 41 7650 500 17880 50 1 8163426 2090 -17.47 6.67 12 0.09 -1465.00 3838.00 33100 20250306 -22.66 11710 20240805 118.62 33100 -22.66 20250306 21350 19.91 20250109 33100 -22.66 20250306 11710 118.62 20240805 0.23 Y 086820 500 40 억 103700 N N 1069 N 00 N
9 20250401 090611 57 100.00 KOSDAQ 제약 N N N N N 25750 200 2 0.78 55584100 2151 3.30 26650 26650 25450 33200 17900 25550 25841.05 1.27 0 -376 28150 26850 24850 23550 21550 27500 24200 41 7650 500 17880 50 1 8163426 2102 -17.58 6.71 12 0.03 -1465.00 3838.00 33100 20250306 -22.21 11710 20240805 119.90 33100 -22.21 20250306 21350 20.61 20250109 33100 -22.21 20250306 11710 119.90 20240805 0.23 Y 086820 500 40 억 103700 N N 1069 N 00 N