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
166480/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
20250401,160800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3235,70,2,2.21,333214385,102194,46.58,3165,3340,3165,4110,2220,3165,3260.64,1.45,0,37826,3558,3361,3248,3051,2938,3305,2995,164,945,500,2150,5,1,32870376,1063,-4.05,1.42,12,0.31,-799.00,2284.00,15610,20241022,-79.28,3075,20250210,5.20,4450,-27.30,20250108,3075,5.20,20250210,15610,-79.28,20241022,3075,5.20,20250210,0.91,Y,166480,500,164 억,,476943,N,N,117,N,00,N
20250401,150758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3255,90,2,2.84,299720770,91867,41.88,3165,3340,3165,4110,2220,3165,3262.55,1.45,0,31366,3558,3361,3248,3051,2938,3305,2995,164,945,500,2150,5,1,32870376,1070,-4.07,1.43,12,0.28,-799.00,2284.00,15610,20241022,-79.15,3075,20250210,5.85,4450,-26.85,20250108,3075,5.85,20250210,15610,-79.15,20241022,3075,5.85,20250210,0.91,Y,166480,500,164 억,,476943,N,N,4667,N,00,N
20250401,140759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3275,110,2,3.48,273119890,83727,38.17,3165,3340,3165,4110,2220,3165,3262.03,1.45,0,30022,3558,3361,3248,3051,2938,3305,2995,164,945,500,2150,5,1,32870376,1077,-4.10,1.43,12,0.25,-799.00,2284.00,15610,20241022,-79.02,3075,20250210,6.50,4450,-26.40,20250108,3075,6.50,20250210,15610,-79.02,20241022,3075,6.50,20250210,0.91,Y,166480,500,164 억,,476943,N,N,4667,N,00,N
20250401,130800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3295,130,2,4.11,247741830,76018,34.65,3165,3340,3165,4110,2220,3165,3258.99,1.45,0,26608,3558,3361,3248,3051,2938,3305,2995,164,945,500,2150,5,1,32870376,1083,-4.12,1.44,12,0.23,-799.00,2284.00,15610,20241022,-78.89,3075,20250210,7.15,4450,-25.96,20250108,3075,7.15,20250210,15610,-78.89,20241022,3075,7.15,20250210,0.91,Y,166480,500,164 억,,476943,N,N,4667,N,00,N
20250401,120800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,135,2,4.27,236738915,72682,33.13,3165,3340,3165,4110,2220,3165,3257.19,1.45,0,26261,3558,3361,3248,3051,2938,3305,2995,164,945,500,2150,5,1,32870376,1085,-4.13,1.44,12,0.22,-799.00,2284.00,15610,20241022,-78.86,3075,20250210,7.32,4450,-25.84,20250108,3075,7.32,20250210,15610,-78.86,20241022,3075,7.32,20250210,0.91,Y,166480,500,164 억,,476943,N,N,4667,N,00,N
20250401,110747,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3275,110,2,3.48,152541660,47045,21.44,3165,3340,3165,4110,2220,3165,3242.46,1.45,0,18068,3558,3361,3248,3051,2938,3305,2995,164,945,500,2150,5,1,32870376,1077,-4.10,1.43,12,0.14,-799.00,2284.00,15610,20241022,-79.02,3075,20250210,6.50,4450,-26.40,20250108,3075,6.50,20250210,15610,-79.02,20241022,3075,6.50,20250210,0.91,Y,166480,500,164 억,,476943,N,N,4667,N,00,N
20250401,100748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3260,95,2,3.00,103938535,32096,14.63,3165,3340,3165,4110,2220,3165,3238.36,1.45,0,8866,3558,3361,3248,3051,2938,3305,2995,164,945,500,2150,5,1,32870376,1072,-4.08,1.43,12,0.10,-799.00,2284.00,15610,20241022,-79.12,3075,20250210,6.02,4450,-26.74,20250108,3075,6.02,20250210,15610,-79.12,20241022,3075,6.02,20250210,0.91,Y,166480,500,164 억,,476943,N,N,4667,N,00,N
20250401,090749,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3260,95,2,3.00,41708700,13005,5.93,3165,3340,3165,4110,2220,3165,3207.13,1.45,0,1549,3558,3361,3248,3051,2938,3305,2995,164,945,500,2150,5,1,32870376,1072,-4.08,1.43,12,0.04,-799.00,2284.00,15610,20241022,-79.12,3075,20250210,6.02,4450,-26.74,20250108,3075,6.02,20250210,15610,-79.12,20241022,3075,6.02,20250210,0.91,Y,166480,500,164 억,,476943,N,N,4667,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 160800 57 100.00 KOSDAQ 제약 N N N N N 3235 70 2 2.21 333214385 102194 46.58 3165 3340 3165 4110 2220 3165 3260.64 1.45 0 37826 3558 3361 3248 3051 2938 3305 2995 164 945 500 2150 5 1 32870376 1063 -4.05 1.42 12 0.31 -799.00 2284.00 15610 20241022 -79.28 3075 20250210 5.20 4450 -27.30 20250108 3075 5.20 20250210 15610 -79.28 20241022 3075 5.20 20250210 0.91 Y 166480 500 164 억 476943 N N 117 N 00 N
3 20250401 150758 57 100.00 KOSDAQ 제약 N N N N N 3255 90 2 2.84 299720770 91867 41.88 3165 3340 3165 4110 2220 3165 3262.55 1.45 0 31366 3558 3361 3248 3051 2938 3305 2995 164 945 500 2150 5 1 32870376 1070 -4.07 1.43 12 0.28 -799.00 2284.00 15610 20241022 -79.15 3075 20250210 5.85 4450 -26.85 20250108 3075 5.85 20250210 15610 -79.15 20241022 3075 5.85 20250210 0.91 Y 166480 500 164 억 476943 N N 4667 N 00 N
4 20250401 140759 57 100.00 KOSDAQ 제약 N N N N N 3275 110 2 3.48 273119890 83727 38.17 3165 3340 3165 4110 2220 3165 3262.03 1.45 0 30022 3558 3361 3248 3051 2938 3305 2995 164 945 500 2150 5 1 32870376 1077 -4.10 1.43 12 0.25 -799.00 2284.00 15610 20241022 -79.02 3075 20250210 6.50 4450 -26.40 20250108 3075 6.50 20250210 15610 -79.02 20241022 3075 6.50 20250210 0.91 Y 166480 500 164 억 476943 N N 4667 N 00 N
5 20250401 130800 57 100.00 KOSDAQ 제약 N N N N N 3295 130 2 4.11 247741830 76018 34.65 3165 3340 3165 4110 2220 3165 3258.99 1.45 0 26608 3558 3361 3248 3051 2938 3305 2995 164 945 500 2150 5 1 32870376 1083 -4.12 1.44 12 0.23 -799.00 2284.00 15610 20241022 -78.89 3075 20250210 7.15 4450 -25.96 20250108 3075 7.15 20250210 15610 -78.89 20241022 3075 7.15 20250210 0.91 Y 166480 500 164 억 476943 N N 4667 N 00 N
6 20250401 120800 57 100.00 KOSDAQ 제약 N N N N N 3300 135 2 4.27 236738915 72682 33.13 3165 3340 3165 4110 2220 3165 3257.19 1.45 0 26261 3558 3361 3248 3051 2938 3305 2995 164 945 500 2150 5 1 32870376 1085 -4.13 1.44 12 0.22 -799.00 2284.00 15610 20241022 -78.86 3075 20250210 7.32 4450 -25.84 20250108 3075 7.32 20250210 15610 -78.86 20241022 3075 7.32 20250210 0.91 Y 166480 500 164 억 476943 N N 4667 N 00 N
7 20250401 110747 57 100.00 KOSDAQ 제약 N N N N N 3275 110 2 3.48 152541660 47045 21.44 3165 3340 3165 4110 2220 3165 3242.46 1.45 0 18068 3558 3361 3248 3051 2938 3305 2995 164 945 500 2150 5 1 32870376 1077 -4.10 1.43 12 0.14 -799.00 2284.00 15610 20241022 -79.02 3075 20250210 6.50 4450 -26.40 20250108 3075 6.50 20250210 15610 -79.02 20241022 3075 6.50 20250210 0.91 Y 166480 500 164 억 476943 N N 4667 N 00 N
8 20250401 100748 57 100.00 KOSDAQ 제약 N N N N N 3260 95 2 3.00 103938535 32096 14.63 3165 3340 3165 4110 2220 3165 3238.36 1.45 0 8866 3558 3361 3248 3051 2938 3305 2995 164 945 500 2150 5 1 32870376 1072 -4.08 1.43 12 0.10 -799.00 2284.00 15610 20241022 -79.12 3075 20250210 6.02 4450 -26.74 20250108 3075 6.02 20250210 15610 -79.12 20241022 3075 6.02 20250210 0.91 Y 166480 500 164 억 476943 N N 4667 N 00 N
9 20250401 090749 57 100.00 KOSDAQ 제약 N N N N N 3260 95 2 3.00 41708700 13005 5.93 3165 3340 3165 4110 2220 3165 3207.13 1.45 0 1549 3558 3361 3248 3051 2938 3305 2995 164 945 500 2150 5 1 32870376 1072 -4.08 1.43 12 0.04 -799.00 2284.00 15610 20241022 -79.12 3075 20250210 6.02 4450 -26.74 20250108 3075 6.02 20250210 15610 -79.12 20241022 3075 6.02 20250210 0.91 Y 166480 500 164 억 476943 N N 4667 N 00 N