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
196300/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
20250401,160820,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9140,930,2,11.33,1156104975,130146,112.48,8220,9300,8160,10670,5750,8210,8883.03,1.73,0,3965,9376,8792,8446,7862,7516,8620,7690,30,2460,500,0,10,1,6003387,549,-5.97,5.16,12,2.17,-1531.00,1772.00,17450,20240329,-47.62,5580,20250306,63.80,14240,-35.81,20250311,5580,63.80,20250306,17270,-47.08,20240923,5580,63.80,20250306,0.05,Y,196300,500,30 억,,103790,N,N,1952,N,00,N
20250401,150819,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9060,850,2,10.35,1106642535,124711,107.78,8220,9300,8160,10670,5750,8210,8873.66,1.73,0,3854,9376,8792,8446,7862,7516,8620,7690,30,2460,500,0,10,1,6003387,544,-5.92,5.11,12,2.08,-1531.00,1772.00,17450,20240329,-48.08,5580,20250306,62.37,14240,-36.38,20250311,5580,62.37,20250306,17270,-47.54,20240923,5580,62.37,20250306,0.05,Y,196300,500,30 억,,103790,N,N,14592,N,00,N
20250401,140820,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8980,770,2,9.38,1017281885,114775,99.19,8220,9300,8160,10670,5750,8210,8863.27,1.73,0,4034,9376,8792,8446,7862,7516,8620,7690,30,2460,500,0,10,1,6003387,539,-5.87,5.07,12,1.91,-1531.00,1772.00,17450,20240329,-48.54,5580,20250306,60.93,14240,-36.94,20250311,5580,60.93,20250306,17270,-48.00,20240923,5580,60.93,20250306,0.05,Y,196300,500,30 억,,103790,N,N,14592,N,00,N
20250401,130820,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8830,620,2,7.55,909898705,102739,88.79,8220,9300,8160,10670,5750,8210,8856.41,1.73,0,1802,9376,8792,8446,7862,7516,8620,7690,30,2460,500,0,10,1,6003387,530,-5.77,4.98,12,1.71,-1531.00,1772.00,17450,20240329,-49.40,5580,20250306,58.24,14240,-37.99,20250311,5580,58.24,20250306,17270,-48.87,20240923,5580,58.24,20250306,0.05,Y,196300,500,30 억,,103790,N,N,14592,N,00,N
20250401,120821,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8890,680,2,8.28,859301745,97056,83.88,8220,9300,8160,10670,5750,8210,8853.67,1.73,0,2190,9376,8792,8446,7862,7516,8620,7690,30,2460,500,0,10,1,6003387,534,-5.81,5.02,12,1.62,-1531.00,1772.00,17450,20240329,-49.05,5580,20250306,59.32,14240,-37.57,20250311,5580,59.32,20250306,17270,-48.52,20240923,5580,59.32,20250306,0.05,Y,196300,500,30 억,,103790,N,N,14592,N,00,N
20250401,110807,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8840,630,2,7.67,827349945,93464,80.77,8220,9300,8160,10670,5750,8210,8852.07,1.73,0,592,9376,8792,8446,7862,7516,8620,7690,30,2460,500,0,10,1,6003387,531,-5.77,4.99,12,1.56,-1531.00,1772.00,17450,20240329,-49.34,5580,20250306,58.42,14240,-37.92,20250311,5580,58.42,20250306,17270,-48.81,20240923,5580,58.42,20250306,0.05,Y,196300,500,30 억,,103790,N,N,14592,N,00,N
20250401,100808,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8770,560,2,6.82,272010200,31714,27.41,8220,8820,8160,10670,5750,8210,8576.98,1.73,0,-5525,9376,8792,8446,7862,7516,8620,7690,30,2460,500,0,10,1,6003387,526,-5.73,4.95,12,0.53,-1531.00,1772.00,17450,20240329,-49.74,5580,20250306,57.17,14240,-38.41,20250311,5580,57.17,20250306,17270,-49.22,20240923,5580,57.17,20250306,0.05,Y,196300,500,30 억,,103790,N,N,14592,N,00,N
20250401,090809,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8200,-10,5,-0.12,37358850,4540,3.92,8220,8510,8160,10670,5750,8210,8228.82,1.73,0,-1122,9376,8792,8446,7862,7516,8620,7690,30,2460,500,0,10,1,6003387,492,-5.36,4.63,12,0.08,-1531.00,1772.00,17450,20240329,-53.01,5580,20250306,46.95,14240,-42.42,20250311,5580,46.95,20250306,17270,-52.52,20240923,5580,46.95,20250306,0.05,Y,196300,500,30 억,,103790,N,N,14592,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 160820 51 100.00 KOSDAQ 제약 N N N N N 9140 930 2 11.33 1156104975 130146 112.48 8220 9300 8160 10670 5750 8210 8883.03 1.73 0 3965 9376 8792 8446 7862 7516 8620 7690 30 2460 500 0 10 1 6003387 549 -5.97 5.16 12 2.17 -1531.00 1772.00 17450 20240329 -47.62 5580 20250306 63.80 14240 -35.81 20250311 5580 63.80 20250306 17270 -47.08 20240923 5580 63.80 20250306 0.05 Y 196300 500 30 억 103790 N N 1952 N 00 N
3 20250401 150819 51 100.00 KOSDAQ 제약 N N N N N 9060 850 2 10.35 1106642535 124711 107.78 8220 9300 8160 10670 5750 8210 8873.66 1.73 0 3854 9376 8792 8446 7862 7516 8620 7690 30 2460 500 0 10 1 6003387 544 -5.92 5.11 12 2.08 -1531.00 1772.00 17450 20240329 -48.08 5580 20250306 62.37 14240 -36.38 20250311 5580 62.37 20250306 17270 -47.54 20240923 5580 62.37 20250306 0.05 Y 196300 500 30 억 103790 N N 14592 N 00 N
4 20250401 140820 51 100.00 KOSDAQ 제약 N N N N N 8980 770 2 9.38 1017281885 114775 99.19 8220 9300 8160 10670 5750 8210 8863.27 1.73 0 4034 9376 8792 8446 7862 7516 8620 7690 30 2460 500 0 10 1 6003387 539 -5.87 5.07 12 1.91 -1531.00 1772.00 17450 20240329 -48.54 5580 20250306 60.93 14240 -36.94 20250311 5580 60.93 20250306 17270 -48.00 20240923 5580 60.93 20250306 0.05 Y 196300 500 30 억 103790 N N 14592 N 00 N
5 20250401 130820 51 100.00 KOSDAQ 제약 N N N N N 8830 620 2 7.55 909898705 102739 88.79 8220 9300 8160 10670 5750 8210 8856.41 1.73 0 1802 9376 8792 8446 7862 7516 8620 7690 30 2460 500 0 10 1 6003387 530 -5.77 4.98 12 1.71 -1531.00 1772.00 17450 20240329 -49.40 5580 20250306 58.24 14240 -37.99 20250311 5580 58.24 20250306 17270 -48.87 20240923 5580 58.24 20250306 0.05 Y 196300 500 30 억 103790 N N 14592 N 00 N
6 20250401 120821 51 100.00 KOSDAQ 제약 N N N N N 8890 680 2 8.28 859301745 97056 83.88 8220 9300 8160 10670 5750 8210 8853.67 1.73 0 2190 9376 8792 8446 7862 7516 8620 7690 30 2460 500 0 10 1 6003387 534 -5.81 5.02 12 1.62 -1531.00 1772.00 17450 20240329 -49.05 5580 20250306 59.32 14240 -37.57 20250311 5580 59.32 20250306 17270 -48.52 20240923 5580 59.32 20250306 0.05 Y 196300 500 30 억 103790 N N 14592 N 00 N
7 20250401 110807 51 100.00 KOSDAQ 제약 N N N N N 8840 630 2 7.67 827349945 93464 80.77 8220 9300 8160 10670 5750 8210 8852.07 1.73 0 592 9376 8792 8446 7862 7516 8620 7690 30 2460 500 0 10 1 6003387 531 -5.77 4.99 12 1.56 -1531.00 1772.00 17450 20240329 -49.34 5580 20250306 58.42 14240 -37.92 20250311 5580 58.42 20250306 17270 -48.81 20240923 5580 58.42 20250306 0.05 Y 196300 500 30 억 103790 N N 14592 N 00 N
8 20250401 100808 51 100.00 KOSDAQ 제약 N N N N N 8770 560 2 6.82 272010200 31714 27.41 8220 8820 8160 10670 5750 8210 8576.98 1.73 0 -5525 9376 8792 8446 7862 7516 8620 7690 30 2460 500 0 10 1 6003387 526 -5.73 4.95 12 0.53 -1531.00 1772.00 17450 20240329 -49.74 5580 20250306 57.17 14240 -38.41 20250311 5580 57.17 20250306 17270 -49.22 20240923 5580 57.17 20250306 0.05 Y 196300 500 30 억 103790 N N 14592 N 00 N
9 20250401 090809 51 100.00 KOSDAQ 제약 N N N N N 8200 -10 5 -0.12 37358850 4540 3.92 8220 8510 8160 10670 5750 8210 8228.82 1.73 0 -1122 9376 8792 8446 7862 7516 8620 7690 30 2460 500 0 10 1 6003387 492 -5.36 4.63 12 0.08 -1531.00 1772.00 17450 20240329 -53.01 5580 20250306 46.95 14240 -42.42 20250311 5580 46.95 20250306 17270 -52.52 20240923 5580 46.95 20250306 0.05 Y 196300 500 30 억 103790 N N 14592 N 00 N