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
216080/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
20250401,160844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7150,50,2,0.70,594194135,83150,79.51,7060,7260,7010,9230,4970,7100,7146.04,0.76,0,583,7493,7296,7103,6906,6713,7395,7005,179,2130,500,5110,10,1,35844518,2563,-1430.00,3.54,12,0.23,-5.00,2020.00,10431,20241018,-31.45,5950,20250203,20.17,7970,-10.29,20250108,5950,20.17,20250203,20850,-65.71,20241018,5950,20.17,20250203,0.56,Y,216080,500,179 억,,272561,N,N,4434,N,00,N
20250401,150843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,0,3,0.00,565887715,79179,75.72,7060,7260,7010,9230,4970,7100,7146.94,0.76,0,702,7493,7296,7103,6906,6713,7395,7005,179,2130,500,5110,10,1,35844518,2545,-1420.00,3.51,12,0.22,-5.00,2020.00,10431,20241018,-31.93,5950,20250203,19.33,7970,-10.92,20250108,5950,19.33,20250203,20850,-65.95,20241018,5950,19.33,20250203,0.56,Y,216080,500,179 억,,272561,N,N,1789,N,00,N
20250401,140843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7160,60,2,0.85,526606455,73662,70.44,7060,7260,7010,9230,4970,7100,7148.96,0.76,0,929,7493,7296,7103,6906,6713,7395,7005,179,2130,500,5110,10,1,35844518,2566,-1432.00,3.54,12,0.21,-5.00,2020.00,10431,20241018,-31.36,5950,20250203,20.34,7970,-10.16,20250108,5950,20.34,20250203,20850,-65.66,20241018,5950,20.34,20250203,0.56,Y,216080,500,179 억,,272561,N,N,1789,N,00,N
20250401,130843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7150,50,2,0.70,378294685,52830,50.52,7060,7260,7010,9230,4970,7100,7160.61,0.76,0,-7958,7493,7296,7103,6906,6713,7395,7005,179,2130,500,5110,10,1,35844518,2563,-1430.00,3.54,12,0.15,-5.00,2020.00,10431,20241018,-31.45,5950,20250203,20.17,7970,-10.29,20250108,5950,20.17,20250203,20850,-65.71,20241018,5950,20.17,20250203,0.56,Y,216080,500,179 억,,272561,N,N,1789,N,00,N
20250401,120844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7220,120,2,1.69,333484775,46596,44.56,7060,7260,7010,9230,4970,7100,7156.95,0.76,0,-4627,7493,7296,7103,6906,6713,7395,7005,179,2130,500,5110,10,1,35844518,2588,-1444.00,3.57,12,0.13,-5.00,2020.00,10431,20241018,-30.78,5950,20250203,21.34,7970,-9.41,20250108,5950,21.34,20250203,20850,-65.37,20241018,5950,21.34,20250203,0.56,Y,216080,500,179 억,,272561,N,N,1789,N,00,N
20250401,110831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7210,110,2,1.55,293019625,40988,39.20,7060,7260,7010,9230,4970,7100,7148.92,0.76,0,-5541,7493,7296,7103,6906,6713,7395,7005,179,2130,500,5110,10,1,35844518,2584,-1442.00,3.57,12,0.11,-5.00,2020.00,10431,20241018,-30.88,5950,20250203,21.18,7970,-9.54,20250108,5950,21.18,20250203,20850,-65.42,20241018,5950,21.18,20250203,0.56,Y,216080,500,179 억,,272561,N,N,1789,N,00,N
20250401,100831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7070,-30,5,-0.42,104306780,14747,14.10,7060,7200,7010,9230,4970,7100,7073.08,0.76,0,-7217,7493,7296,7103,6906,6713,7395,7005,179,2130,500,5110,10,1,35844518,2534,-1414.00,3.50,12,0.04,-5.00,2020.00,10431,20241018,-32.22,5950,20250203,18.82,7970,-11.29,20250108,5950,18.82,20250203,20850,-66.09,20241018,5950,18.82,20250203,0.56,Y,216080,500,179 억,,272561,N,N,1789,N,00,N
20250401,090832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7200,100,2,1.41,12318460,1723,1.65,7060,7200,7060,9230,4970,7100,7149.57,0.76,0,-545,7493,7296,7103,6906,6713,7395,7005,179,2130,500,5110,10,1,35844518,2581,-1440.00,3.56,12,0.00,-5.00,2020.00,10431,20241018,-30.97,5950,20250203,21.01,7970,-9.66,20250108,5950,21.01,20250203,20850,-65.47,20241018,5950,21.01,20250203,0.56,Y,216080,500,179 억,,272561,N,N,1789,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 160844 57 100.00 KOSDAQ 제약 N N N N N 7150 50 2 0.70 594194135 83150 79.51 7060 7260 7010 9230 4970 7100 7146.04 0.76 0 583 7493 7296 7103 6906 6713 7395 7005 179 2130 500 5110 10 1 35844518 2563 -1430.00 3.54 12 0.23 -5.00 2020.00 10431 20241018 -31.45 5950 20250203 20.17 7970 -10.29 20250108 5950 20.17 20250203 20850 -65.71 20241018 5950 20.17 20250203 0.56 Y 216080 500 179 억 272561 N N 4434 N 00 N
3 20250401 150843 57 100.00 KOSDAQ 제약 N N N N N 7100 0 3 0.00 565887715 79179 75.72 7060 7260 7010 9230 4970 7100 7146.94 0.76 0 702 7493 7296 7103 6906 6713 7395 7005 179 2130 500 5110 10 1 35844518 2545 -1420.00 3.51 12 0.22 -5.00 2020.00 10431 20241018 -31.93 5950 20250203 19.33 7970 -10.92 20250108 5950 19.33 20250203 20850 -65.95 20241018 5950 19.33 20250203 0.56 Y 216080 500 179 억 272561 N N 1789 N 00 N
4 20250401 140843 57 100.00 KOSDAQ 제약 N N N N N 7160 60 2 0.85 526606455 73662 70.44 7060 7260 7010 9230 4970 7100 7148.96 0.76 0 929 7493 7296 7103 6906 6713 7395 7005 179 2130 500 5110 10 1 35844518 2566 -1432.00 3.54 12 0.21 -5.00 2020.00 10431 20241018 -31.36 5950 20250203 20.34 7970 -10.16 20250108 5950 20.34 20250203 20850 -65.66 20241018 5950 20.34 20250203 0.56 Y 216080 500 179 억 272561 N N 1789 N 00 N
5 20250401 130843 57 100.00 KOSDAQ 제약 N N N N N 7150 50 2 0.70 378294685 52830 50.52 7060 7260 7010 9230 4970 7100 7160.61 0.76 0 -7958 7493 7296 7103 6906 6713 7395 7005 179 2130 500 5110 10 1 35844518 2563 -1430.00 3.54 12 0.15 -5.00 2020.00 10431 20241018 -31.45 5950 20250203 20.17 7970 -10.29 20250108 5950 20.17 20250203 20850 -65.71 20241018 5950 20.17 20250203 0.56 Y 216080 500 179 억 272561 N N 1789 N 00 N
6 20250401 120844 57 100.00 KOSDAQ 제약 N N N N N 7220 120 2 1.69 333484775 46596 44.56 7060 7260 7010 9230 4970 7100 7156.95 0.76 0 -4627 7493 7296 7103 6906 6713 7395 7005 179 2130 500 5110 10 1 35844518 2588 -1444.00 3.57 12 0.13 -5.00 2020.00 10431 20241018 -30.78 5950 20250203 21.34 7970 -9.41 20250108 5950 21.34 20250203 20850 -65.37 20241018 5950 21.34 20250203 0.56 Y 216080 500 179 억 272561 N N 1789 N 00 N
7 20250401 110831 57 100.00 KOSDAQ 제약 N N N N N 7210 110 2 1.55 293019625 40988 39.20 7060 7260 7010 9230 4970 7100 7148.92 0.76 0 -5541 7493 7296 7103 6906 6713 7395 7005 179 2130 500 5110 10 1 35844518 2584 -1442.00 3.57 12 0.11 -5.00 2020.00 10431 20241018 -30.88 5950 20250203 21.18 7970 -9.54 20250108 5950 21.18 20250203 20850 -65.42 20241018 5950 21.18 20250203 0.56 Y 216080 500 179 억 272561 N N 1789 N 00 N
8 20250401 100831 57 100.00 KOSDAQ 제약 N N N N N 7070 -30 5 -0.42 104306780 14747 14.10 7060 7200 7010 9230 4970 7100 7073.08 0.76 0 -7217 7493 7296 7103 6906 6713 7395 7005 179 2130 500 5110 10 1 35844518 2534 -1414.00 3.50 12 0.04 -5.00 2020.00 10431 20241018 -32.22 5950 20250203 18.82 7970 -11.29 20250108 5950 18.82 20250203 20850 -66.09 20241018 5950 18.82 20250203 0.56 Y 216080 500 179 억 272561 N N 1789 N 00 N
9 20250401 090832 57 100.00 KOSDAQ 제약 N N N N N 7200 100 2 1.41 12318460 1723 1.65 7060 7200 7060 9230 4970 7100 7149.57 0.76 0 -545 7493 7296 7103 6906 6713 7395 7005 179 2130 500 5110 10 1 35844518 2581 -1440.00 3.56 12 0.00 -5.00 2020.00 10431 20241018 -30.97 5950 20250203 21.01 7970 -9.66 20250108 5950 21.01 20250203 20850 -65.47 20241018 5950 21.01 20250203 0.56 Y 216080 500 179 억 272561 N N 1789 N 00 N