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
217730/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
20250401,160846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2315,-25,5,-1.07,648882646,277646,69.42,2335,2360,2305,3040,1640,2340,2337.14,2.11,0,24668,2440,2390,2320,2270,2200,2415,2295,280,700,500,1590,5,1,56054149,1298,-16.19,3.01,12,0.50,-143.00,770.00,3920,20240610,-40.94,1388,20240909,66.79,2470,-6.28,20250325,1937,19.51,20250203,3920,-40.94,20240610,1388,66.79,20240909,1.12,Y,217730,500,280 억,,1181192,N,N,4205,N,00,N
20250401,150845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2330,-10,5,-0.43,605840911,259082,64.77,2335,2360,2305,3040,1640,2340,2338.41,2.11,0,29630,2440,2390,2320,2270,2200,2415,2295,280,700,500,1590,5,1,56054149,1306,-16.29,3.03,12,0.46,-143.00,770.00,3920,20240610,-40.56,1388,20240909,67.87,2470,-5.67,20250325,1937,20.29,20250203,3920,-40.56,20240610,1388,67.87,20240909,1.12,Y,217730,500,280 억,,1181192,N,N,4107,N,00,N
20250401,140846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2350,10,2,0.43,579080601,247610,61.91,2335,2360,2305,3040,1640,2340,2338.68,2.11,0,31418,2440,2390,2320,2270,2200,2415,2295,280,700,500,1590,5,1,56054149,1317,-16.43,3.05,12,0.44,-143.00,770.00,3920,20240610,-40.05,1388,20240909,69.31,2470,-4.86,20250325,1937,21.32,20250203,3920,-40.05,20240610,1388,69.31,20240909,1.12,Y,217730,500,280 억,,1181192,N,N,4107,N,00,N
20250401,130846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2340,0,3,0.00,531046921,227041,56.76,2335,2360,2305,3040,1640,2340,2338.99,2.11,0,30443,2440,2390,2320,2270,2200,2415,2295,280,700,500,1590,5,1,56054149,1312,-16.36,3.04,12,0.41,-143.00,770.00,3920,20240610,-40.31,1388,20240909,68.59,2470,-5.26,20250325,1937,20.81,20250203,3920,-40.31,20240610,1388,68.59,20240909,1.12,Y,217730,500,280 억,,1181192,N,N,4107,N,00,N
20250401,120847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2355,15,2,0.64,483430426,206743,51.69,2335,2360,2305,3040,1640,2340,2338.32,2.11,0,37740,2440,2390,2320,2270,2200,2415,2295,280,700,500,1590,5,1,56054149,1320,-16.47,3.06,12,0.37,-143.00,770.00,3920,20240610,-39.92,1388,20240909,69.67,2470,-4.66,20250325,1937,21.58,20250203,3920,-39.92,20240610,1388,69.67,20240909,1.12,Y,217730,500,280 억,,1181192,N,N,4107,N,00,N
20250401,110833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2335,-5,5,-0.21,432001736,184808,46.20,2335,2360,2305,3040,1640,2340,2337.57,2.11,0,38692,2440,2390,2320,2270,2200,2415,2295,280,700,500,1590,5,1,56054149,1309,-16.33,3.03,12,0.33,-143.00,770.00,3920,20240610,-40.43,1388,20240909,68.23,2470,-5.47,20250325,1937,20.55,20250203,3920,-40.43,20240610,1388,68.23,20240909,1.12,Y,217730,500,280 억,,1181192,N,N,4107,N,00,N
20250401,100833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2320,-20,5,-0.85,198644181,85210,21.30,2335,2360,2305,3040,1640,2340,2331.23,2.11,0,4137,2440,2390,2320,2270,2200,2415,2295,280,700,500,1590,5,1,56054149,1300,-16.22,3.01,12,0.15,-143.00,770.00,3920,20240610,-40.82,1388,20240909,67.15,2470,-6.07,20250325,1937,19.77,20250203,3920,-40.82,20240610,1388,67.15,20240909,1.12,Y,217730,500,280 억,,1181192,N,N,4107,N,00,N
20250401,090834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2335,-5,5,-0.21,20436320,8749,2.19,2335,2360,2320,3040,1640,2340,2335.85,2.11,0,2603,2440,2390,2320,2270,2200,2415,2295,280,700,500,1590,5,1,56054149,1309,-16.33,3.03,12,0.02,-143.00,770.00,3920,20240610,-40.43,1388,20240909,68.23,2470,-5.47,20250325,1937,20.55,20250203,3920,-40.43,20240610,1388,68.23,20240909,1.12,Y,217730,500,280 억,,1181192,N,N,4107,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 160846 57 100.00 KOSDAQ 제약 N N N N N 2315 -25 5 -1.07 648882646 277646 69.42 2335 2360 2305 3040 1640 2340 2337.14 2.11 0 24668 2440 2390 2320 2270 2200 2415 2295 280 700 500 1590 5 1 56054149 1298 -16.19 3.01 12 0.50 -143.00 770.00 3920 20240610 -40.94 1388 20240909 66.79 2470 -6.28 20250325 1937 19.51 20250203 3920 -40.94 20240610 1388 66.79 20240909 1.12 Y 217730 500 280 억 1181192 N N 4205 N 00 N
3 20250401 150845 57 100.00 KOSDAQ 제약 N N N N N 2330 -10 5 -0.43 605840911 259082 64.77 2335 2360 2305 3040 1640 2340 2338.41 2.11 0 29630 2440 2390 2320 2270 2200 2415 2295 280 700 500 1590 5 1 56054149 1306 -16.29 3.03 12 0.46 -143.00 770.00 3920 20240610 -40.56 1388 20240909 67.87 2470 -5.67 20250325 1937 20.29 20250203 3920 -40.56 20240610 1388 67.87 20240909 1.12 Y 217730 500 280 억 1181192 N N 4107 N 00 N
4 20250401 140846 57 100.00 KOSDAQ 제약 N N N N N 2350 10 2 0.43 579080601 247610 61.91 2335 2360 2305 3040 1640 2340 2338.68 2.11 0 31418 2440 2390 2320 2270 2200 2415 2295 280 700 500 1590 5 1 56054149 1317 -16.43 3.05 12 0.44 -143.00 770.00 3920 20240610 -40.05 1388 20240909 69.31 2470 -4.86 20250325 1937 21.32 20250203 3920 -40.05 20240610 1388 69.31 20240909 1.12 Y 217730 500 280 억 1181192 N N 4107 N 00 N
5 20250401 130846 57 100.00 KOSDAQ 제약 N N N N N 2340 0 3 0.00 531046921 227041 56.76 2335 2360 2305 3040 1640 2340 2338.99 2.11 0 30443 2440 2390 2320 2270 2200 2415 2295 280 700 500 1590 5 1 56054149 1312 -16.36 3.04 12 0.41 -143.00 770.00 3920 20240610 -40.31 1388 20240909 68.59 2470 -5.26 20250325 1937 20.81 20250203 3920 -40.31 20240610 1388 68.59 20240909 1.12 Y 217730 500 280 억 1181192 N N 4107 N 00 N
6 20250401 120847 57 100.00 KOSDAQ 제약 N N N N N 2355 15 2 0.64 483430426 206743 51.69 2335 2360 2305 3040 1640 2340 2338.32 2.11 0 37740 2440 2390 2320 2270 2200 2415 2295 280 700 500 1590 5 1 56054149 1320 -16.47 3.06 12 0.37 -143.00 770.00 3920 20240610 -39.92 1388 20240909 69.67 2470 -4.66 20250325 1937 21.58 20250203 3920 -39.92 20240610 1388 69.67 20240909 1.12 Y 217730 500 280 억 1181192 N N 4107 N 00 N
7 20250401 110833 57 100.00 KOSDAQ 제약 N N N N N 2335 -5 5 -0.21 432001736 184808 46.20 2335 2360 2305 3040 1640 2340 2337.57 2.11 0 38692 2440 2390 2320 2270 2200 2415 2295 280 700 500 1590 5 1 56054149 1309 -16.33 3.03 12 0.33 -143.00 770.00 3920 20240610 -40.43 1388 20240909 68.23 2470 -5.47 20250325 1937 20.55 20250203 3920 -40.43 20240610 1388 68.23 20240909 1.12 Y 217730 500 280 억 1181192 N N 4107 N 00 N
8 20250401 100833 57 100.00 KOSDAQ 제약 N N N N N 2320 -20 5 -0.85 198644181 85210 21.30 2335 2360 2305 3040 1640 2340 2331.23 2.11 0 4137 2440 2390 2320 2270 2200 2415 2295 280 700 500 1590 5 1 56054149 1300 -16.22 3.01 12 0.15 -143.00 770.00 3920 20240610 -40.82 1388 20240909 67.15 2470 -6.07 20250325 1937 19.77 20250203 3920 -40.82 20240610 1388 67.15 20240909 1.12 Y 217730 500 280 억 1181192 N N 4107 N 00 N
9 20250401 090834 57 100.00 KOSDAQ 제약 N N N N N 2335 -5 5 -0.21 20436320 8749 2.19 2335 2360 2320 3040 1640 2340 2335.85 2.11 0 2603 2440 2390 2320 2270 2200 2415 2295 280 700 500 1590 5 1 56054149 1309 -16.33 3.03 12 0.02 -143.00 770.00 3920 20240610 -40.43 1388 20240909 68.23 2470 -5.47 20250325 1937 20.55 20250203 3920 -40.43 20240610 1388 68.23 20240909 1.12 Y 217730 500 280 억 1181192 N N 4107 N 00 N