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
200670/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
20250401,160826,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,40000,1100,2,2.83,2923577625,72847,73.50,39300,40750,39050,50500,27250,38900,40133.20,6.21,0,-4886,41300,40100,38900,37700,36500,40700,38300,56,11600,500,28780,50,1,11229930,4492,11.44,1.74,12,0.65,3496.00,23031.00,46450,20241224,-13.89,25400,20241115,57.48,45050,-11.21,20250102,32850,21.77,20250203,46450,-13.89,20241224,25400,57.48,20241115,2.70,Y,200670,500,56 억,,697653,N,N,6425,N,00,N
20250401,150824,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,40000,1100,2,2.83,2740929025,68281,68.89,39300,40750,39050,50500,27250,38900,40141.90,6.21,0,-4706,41300,40100,38900,37700,36500,40700,38300,56,11600,500,28780,50,1,11229930,4492,11.44,1.74,12,0.61,3496.00,23031.00,46450,20241224,-13.89,25400,20241115,57.48,45050,-11.21,20250102,32850,21.77,20250203,46450,-13.89,20241224,25400,57.48,20241115,2.70,Y,200670,500,56 억,,697653,N,N,3059,N,00,N
20250401,140825,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,40500,1600,2,4.11,2171180925,54036,54.52,39300,40750,39050,50500,27250,38900,40180.27,6.21,0,-5385,41300,40100,38900,37700,36500,40700,38300,56,11600,500,28780,50,1,11229930,4548,11.58,1.76,12,0.48,3496.00,23031.00,46450,20241224,-12.81,25400,20241115,59.45,45050,-10.10,20250102,32850,23.29,20250203,46450,-12.81,20241224,25400,59.45,20241115,2.70,Y,200670,500,56 억,,697653,N,N,3059,N,00,N
20250401,130826,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,40450,1550,2,3.98,1927927275,48031,48.46,39300,40750,39050,50500,27250,38900,40139.23,6.21,0,-2807,41300,40100,38900,37700,36500,40700,38300,56,11600,500,28780,50,1,11229930,4543,11.57,1.76,12,0.43,3496.00,23031.00,46450,20241224,-12.92,25400,20241115,59.25,45050,-10.21,20250102,32850,23.14,20250203,46450,-12.92,20241224,25400,59.25,20241115,2.70,Y,200670,500,56 억,,697653,N,N,3059,N,00,N
20250401,120826,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,40500,1600,2,4.11,1741680875,43412,43.80,39300,40750,39050,50500,27250,38900,40119.80,6.21,0,-2134,41300,40100,38900,37700,36500,40700,38300,56,11600,500,28780,50,1,11229930,4548,11.58,1.76,12,0.39,3496.00,23031.00,46450,20241224,-12.81,25400,20241115,59.45,45050,-10.10,20250102,32850,23.29,20250203,46450,-12.81,20241224,25400,59.45,20241115,2.70,Y,200670,500,56 억,,697653,N,N,3059,N,00,N
20250401,110812,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,40300,1400,2,3.60,1332478825,33321,33.62,39300,40550,39050,50500,27250,38900,39989.16,6.21,0,-1684,41300,40100,38900,37700,36500,40700,38300,56,11600,500,28780,50,1,11229930,4526,11.53,1.75,12,0.30,3496.00,23031.00,46450,20241224,-13.24,25400,20241115,58.66,45050,-10.54,20250102,32850,22.68,20250203,46450,-13.24,20241224,25400,58.66,20241115,2.70,Y,200670,500,56 억,,697653,N,N,3059,N,00,N
20250401,100813,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39500,600,2,1.54,780383900,19577,19.75,39300,40400,39050,50500,27250,38900,39862.28,6.21,0,491,41300,40100,38900,37700,36500,40700,38300,56,11600,500,28780,50,1,11229930,4436,11.30,1.72,12,0.17,3496.00,23031.00,46450,20241224,-14.96,25400,20241115,55.51,45050,-12.32,20250102,32850,20.24,20250203,46450,-14.96,20241224,25400,55.51,20241115,2.70,Y,200670,500,56 억,,697653,N,N,3059,N,00,N
20250401,090814,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39900,1000,2,2.57,120399150,3039,3.07,39300,40000,39050,50500,27250,38900,39618.02,6.21,0,1335,41300,40100,38900,37700,36500,40700,38300,56,11600,500,28780,50,1,11229930,4481,11.41,1.73,12,0.03,3496.00,23031.00,46450,20241224,-14.10,25400,20241115,57.09,45050,-11.43,20250102,32850,21.46,20250203,46450,-14.10,20241224,25400,57.09,20241115,2.70,Y,200670,500,56 억,,697653,N,N,3059,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 160826 55 60.00 KOSDAQ 제약 N N N Y 60 N 40000 1100 2 2.83 2923577625 72847 73.50 39300 40750 39050 50500 27250 38900 40133.20 6.21 0 -4886 41300 40100 38900 37700 36500 40700 38300 56 11600 500 28780 50 1 11229930 4492 11.44 1.74 12 0.65 3496.00 23031.00 46450 20241224 -13.89 25400 20241115 57.48 45050 -11.21 20250102 32850 21.77 20250203 46450 -13.89 20241224 25400 57.48 20241115 2.70 Y 200670 500 56 억 697653 N N 6425 N 00 N
3 20250401 150824 55 60.00 KOSDAQ 제약 N N N Y 60 N 40000 1100 2 2.83 2740929025 68281 68.89 39300 40750 39050 50500 27250 38900 40141.90 6.21 0 -4706 41300 40100 38900 37700 36500 40700 38300 56 11600 500 28780 50 1 11229930 4492 11.44 1.74 12 0.61 3496.00 23031.00 46450 20241224 -13.89 25400 20241115 57.48 45050 -11.21 20250102 32850 21.77 20250203 46450 -13.89 20241224 25400 57.48 20241115 2.70 Y 200670 500 56 억 697653 N N 3059 N 00 N
4 20250401 140825 55 60.00 KOSDAQ 제약 N N N Y 60 N 40500 1600 2 4.11 2171180925 54036 54.52 39300 40750 39050 50500 27250 38900 40180.27 6.21 0 -5385 41300 40100 38900 37700 36500 40700 38300 56 11600 500 28780 50 1 11229930 4548 11.58 1.76 12 0.48 3496.00 23031.00 46450 20241224 -12.81 25400 20241115 59.45 45050 -10.10 20250102 32850 23.29 20250203 46450 -12.81 20241224 25400 59.45 20241115 2.70 Y 200670 500 56 억 697653 N N 3059 N 00 N
5 20250401 130826 55 60.00 KOSDAQ 제약 N N N Y 60 N 40450 1550 2 3.98 1927927275 48031 48.46 39300 40750 39050 50500 27250 38900 40139.23 6.21 0 -2807 41300 40100 38900 37700 36500 40700 38300 56 11600 500 28780 50 1 11229930 4543 11.57 1.76 12 0.43 3496.00 23031.00 46450 20241224 -12.92 25400 20241115 59.25 45050 -10.21 20250102 32850 23.14 20250203 46450 -12.92 20241224 25400 59.25 20241115 2.70 Y 200670 500 56 억 697653 N N 3059 N 00 N
6 20250401 120826 55 60.00 KOSDAQ 제약 N N N Y 60 N 40500 1600 2 4.11 1741680875 43412 43.80 39300 40750 39050 50500 27250 38900 40119.80 6.21 0 -2134 41300 40100 38900 37700 36500 40700 38300 56 11600 500 28780 50 1 11229930 4548 11.58 1.76 12 0.39 3496.00 23031.00 46450 20241224 -12.81 25400 20241115 59.45 45050 -10.10 20250102 32850 23.29 20250203 46450 -12.81 20241224 25400 59.45 20241115 2.70 Y 200670 500 56 억 697653 N N 3059 N 00 N
7 20250401 110812 55 60.00 KOSDAQ 제약 N N N Y 60 N 40300 1400 2 3.60 1332478825 33321 33.62 39300 40550 39050 50500 27250 38900 39989.16 6.21 0 -1684 41300 40100 38900 37700 36500 40700 38300 56 11600 500 28780 50 1 11229930 4526 11.53 1.75 12 0.30 3496.00 23031.00 46450 20241224 -13.24 25400 20241115 58.66 45050 -10.54 20250102 32850 22.68 20250203 46450 -13.24 20241224 25400 58.66 20241115 2.70 Y 200670 500 56 억 697653 N N 3059 N 00 N
8 20250401 100813 55 60.00 KOSDAQ 제약 N N N Y 60 N 39500 600 2 1.54 780383900 19577 19.75 39300 40400 39050 50500 27250 38900 39862.28 6.21 0 491 41300 40100 38900 37700 36500 40700 38300 56 11600 500 28780 50 1 11229930 4436 11.30 1.72 12 0.17 3496.00 23031.00 46450 20241224 -14.96 25400 20241115 55.51 45050 -12.32 20250102 32850 20.24 20250203 46450 -14.96 20241224 25400 55.51 20241115 2.70 Y 200670 500 56 억 697653 N N 3059 N 00 N
9 20250401 090814 55 60.00 KOSDAQ 제약 N N N Y 60 N 39900 1000 2 2.57 120399150 3039 3.07 39300 40000 39050 50500 27250 38900 39618.02 6.21 0 1335 41300 40100 38900 37700 36500 40700 38300 56 11600 500 28780 50 1 11229930 4481 11.41 1.73 12 0.03 3496.00 23031.00 46450 20241224 -14.10 25400 20241115 57.09 45050 -11.43 20250102 32850 21.46 20250203 46450 -14.10 20241224 25400 57.09 20241115 2.70 Y 200670 500 56 억 697653 N N 3059 N 00 N