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
100700/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
20250401,160654,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2365,45,2,1.94,50522555,21519,53.47,2340,2370,2320,3015,1625,2320,2347.81,1.10,0,415,2413,2366,2343,2296,2273,2355,2285,44,695,100,1670,5,1,43800000,1036,8.51,0.70,12,0.05,278.00,3360.00,3650,20240522,-35.21,2245,20241210,5.35,2595,-8.86,20250110,2320,1.94,20250401,3650,-35.21,20240522,2245,5.35,20241210,1.28,Y,100700,100,43 억,,483721,N,N,0,N,00,N
20250401,150652,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2360,40,2,1.72,49165045,20945,52.04,2340,2370,2320,3015,1625,2320,2347.34,1.10,0,452,2413,2366,2343,2296,2273,2355,2285,44,695,100,1670,5,1,43800000,1034,8.49,0.70,12,0.05,278.00,3360.00,3650,20240522,-35.34,2245,20241210,5.12,2595,-9.06,20250110,2320,1.72,20250401,3650,-35.34,20240522,2245,5.12,20241210,1.28,Y,100700,100,43 억,,483721,N,N,0,N,00,N
20250401,140652,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2365,45,2,1.94,47818125,20375,50.63,2340,2370,2320,3015,1625,2320,2346.90,1.10,0,463,2413,2366,2343,2296,2273,2355,2285,44,695,100,1670,5,1,43800000,1036,8.51,0.70,12,0.05,278.00,3360.00,3650,20240522,-35.21,2245,20241210,5.35,2595,-8.86,20250110,2320,1.94,20250401,3650,-35.21,20240522,2245,5.35,20241210,1.28,Y,100700,100,43 억,,483721,N,N,0,N,00,N
20250401,130654,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2350,30,2,1.29,27128815,11628,28.89,2340,2355,2320,3015,1625,2320,2333.06,1.10,0,1375,2413,2366,2343,2296,2273,2355,2285,44,695,100,1670,5,1,43800000,1029,8.45,0.70,12,0.03,278.00,3360.00,3650,20240522,-35.62,2245,20241210,4.68,2595,-9.44,20250110,2320,1.29,20250401,3650,-35.62,20240522,2245,4.68,20241210,1.28,Y,100700,100,43 억,,483721,N,N,0,N,00,N
20250401,120654,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2345,25,2,1.08,24155105,10360,25.74,2340,2355,2320,3015,1625,2320,2331.57,1.10,0,1233,2413,2366,2343,2296,2273,2355,2285,44,695,100,1670,5,1,43800000,1027,8.44,0.70,12,0.02,278.00,3360.00,3650,20240522,-35.75,2245,20241210,4.45,2595,-9.63,20250110,2320,1.08,20250401,3650,-35.75,20240522,2245,4.45,20241210,1.28,Y,100700,100,43 억,,483721,N,N,0,N,00,N
20250401,110640,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2355,35,2,1.51,22448850,9631,23.93,2340,2355,2320,3015,1625,2320,2330.90,1.10,0,929,2413,2366,2343,2296,2273,2355,2285,44,695,100,1670,5,1,43800000,1031,8.47,0.70,12,0.02,278.00,3360.00,3650,20240522,-35.48,2245,20241210,4.90,2595,-9.25,20250110,2320,1.51,20250401,3650,-35.48,20240522,2245,4.90,20241210,1.28,Y,100700,100,43 억,,483721,N,N,0,N,00,N
20250401,100642,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2325,5,2,0.22,7312630,3137,7.79,2340,2340,2320,3015,1625,2320,2331.09,1.10,0,-19,2413,2366,2343,2296,2273,2355,2285,44,695,100,1670,5,1,43800000,1018,8.36,0.69,12,0.01,278.00,3360.00,3650,20240522,-36.30,2245,20241210,3.56,2595,-10.40,20250110,2320,0.22,20250401,3650,-36.30,20240522,2245,3.56,20241210,1.28,Y,100700,100,43 억,,483721,N,N,0,N,00,N
20250401,090645,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2330,10,2,0.43,104950,45,0.11,2340,2340,2330,3015,1625,2320,2332.22,1.10,0,-21,2413,2366,2343,2296,2273,2355,2285,44,695,100,1670,5,1,43800000,1021,8.38,0.69,12,0.00,278.00,3360.00,3650,20240522,-36.16,2245,20241210,3.79,2595,-10.21,20250110,2320,0.43,20250331,3650,-36.16,20240522,2245,3.79,20241210,1.28,Y,100700,100,43 억,,483721,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 160654 55 60.00 KOSDAQ 제약 N N N Y 60 N 2365 45 2 1.94 50522555 21519 53.47 2340 2370 2320 3015 1625 2320 2347.81 1.10 0 415 2413 2366 2343 2296 2273 2355 2285 44 695 100 1670 5 1 43800000 1036 8.51 0.70 12 0.05 278.00 3360.00 3650 20240522 -35.21 2245 20241210 5.35 2595 -8.86 20250110 2320 1.94 20250401 3650 -35.21 20240522 2245 5.35 20241210 1.28 Y 100700 100 43 억 483721 N N 0 N 00 N
3 20250401 150652 55 60.00 KOSDAQ 제약 N N N Y 60 N 2360 40 2 1.72 49165045 20945 52.04 2340 2370 2320 3015 1625 2320 2347.34 1.10 0 452 2413 2366 2343 2296 2273 2355 2285 44 695 100 1670 5 1 43800000 1034 8.49 0.70 12 0.05 278.00 3360.00 3650 20240522 -35.34 2245 20241210 5.12 2595 -9.06 20250110 2320 1.72 20250401 3650 -35.34 20240522 2245 5.12 20241210 1.28 Y 100700 100 43 억 483721 N N 0 N 00 N
4 20250401 140652 55 60.00 KOSDAQ 제약 N N N Y 60 N 2365 45 2 1.94 47818125 20375 50.63 2340 2370 2320 3015 1625 2320 2346.90 1.10 0 463 2413 2366 2343 2296 2273 2355 2285 44 695 100 1670 5 1 43800000 1036 8.51 0.70 12 0.05 278.00 3360.00 3650 20240522 -35.21 2245 20241210 5.35 2595 -8.86 20250110 2320 1.94 20250401 3650 -35.21 20240522 2245 5.35 20241210 1.28 Y 100700 100 43 억 483721 N N 0 N 00 N
5 20250401 130654 55 60.00 KOSDAQ 제약 N N N Y 60 N 2350 30 2 1.29 27128815 11628 28.89 2340 2355 2320 3015 1625 2320 2333.06 1.10 0 1375 2413 2366 2343 2296 2273 2355 2285 44 695 100 1670 5 1 43800000 1029 8.45 0.70 12 0.03 278.00 3360.00 3650 20240522 -35.62 2245 20241210 4.68 2595 -9.44 20250110 2320 1.29 20250401 3650 -35.62 20240522 2245 4.68 20241210 1.28 Y 100700 100 43 억 483721 N N 0 N 00 N
6 20250401 120654 55 60.00 KOSDAQ 제약 N N N Y 60 N 2345 25 2 1.08 24155105 10360 25.74 2340 2355 2320 3015 1625 2320 2331.57 1.10 0 1233 2413 2366 2343 2296 2273 2355 2285 44 695 100 1670 5 1 43800000 1027 8.44 0.70 12 0.02 278.00 3360.00 3650 20240522 -35.75 2245 20241210 4.45 2595 -9.63 20250110 2320 1.08 20250401 3650 -35.75 20240522 2245 4.45 20241210 1.28 Y 100700 100 43 억 483721 N N 0 N 00 N
7 20250401 110640 55 60.00 KOSDAQ 제약 N N N Y 60 N 2355 35 2 1.51 22448850 9631 23.93 2340 2355 2320 3015 1625 2320 2330.90 1.10 0 929 2413 2366 2343 2296 2273 2355 2285 44 695 100 1670 5 1 43800000 1031 8.47 0.70 12 0.02 278.00 3360.00 3650 20240522 -35.48 2245 20241210 4.90 2595 -9.25 20250110 2320 1.51 20250401 3650 -35.48 20240522 2245 4.90 20241210 1.28 Y 100700 100 43 억 483721 N N 0 N 00 N
8 20250401 100642 55 60.00 KOSDAQ 제약 N N N Y 60 N 2325 5 2 0.22 7312630 3137 7.79 2340 2340 2320 3015 1625 2320 2331.09 1.10 0 -19 2413 2366 2343 2296 2273 2355 2285 44 695 100 1670 5 1 43800000 1018 8.36 0.69 12 0.01 278.00 3360.00 3650 20240522 -36.30 2245 20241210 3.56 2595 -10.40 20250110 2320 0.22 20250401 3650 -36.30 20240522 2245 3.56 20241210 1.28 Y 100700 100 43 억 483721 N N 0 N 00 N
9 20250401 090645 55 60.00 KOSDAQ 제약 N N N Y 60 N 2330 10 2 0.43 104950 45 0.11 2340 2340 2330 3015 1625 2320 2332.22 1.10 0 -21 2413 2366 2343 2296 2273 2355 2285 44 695 100 1670 5 1 43800000 1021 8.38 0.69 12 0.00 278.00 3360.00 3650 20240522 -36.16 2245 20241210 3.79 2595 -10.21 20250110 2320 0.43 20250331 3650 -36.16 20240522 2245 3.79 20241210 1.28 Y 100700 100 43 억 483721 N N 0 N 00 N