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
260660/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
20250401,160926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4650,25,2,0.54,2632697280,555489,66.91,4640,4875,4625,6010,3240,4625,4739.48,2.21,0,49923,5341,4982,4761,4402,4181,4872,4292,77,1385,500,2960,5,1,15327021,713,-13.29,0.86,12,3.62,-350.00,5400.00,6130,20250318,-24.14,3070,20241209,51.47,6130,-24.14,20250318,3400,36.76,20250203,6130,-24.14,20250318,3070,51.47,20241209,3.37,Y,260660,500,76 억,,337983,N,N,16964,N,00,N
20250401,150924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4700,75,2,1.62,2421162775,510112,61.44,4640,4875,4625,6010,3240,4625,4746.35,2.21,0,31000,5341,4982,4761,4402,4181,4872,4292,77,1385,500,2960,5,1,15327021,720,-13.43,0.87,12,3.33,-350.00,5400.00,6130,20250318,-23.33,3070,20241209,53.09,6130,-23.33,20250318,3400,38.24,20250203,6130,-23.33,20250318,3070,53.09,20241209,3.37,Y,260660,500,76 억,,337983,N,N,44572,N,00,N
20250401,140925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4725,100,2,2.16,2247196700,473165,56.99,4640,4875,4625,6010,3240,4625,4749.30,2.21,0,23848,5341,4982,4761,4402,4181,4872,4292,77,1385,500,2960,5,1,15327021,724,-13.50,0.88,12,3.09,-350.00,5400.00,6130,20250318,-22.92,3070,20241209,53.91,6130,-22.92,20250318,3400,38.97,20250203,6130,-22.92,20250318,3070,53.91,20241209,3.37,Y,260660,500,76 억,,337983,N,N,44572,N,00,N
20250401,130925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4710,85,2,1.84,2136635399,449772,54.17,4640,4875,4625,6010,3240,4625,4750.50,2.21,0,28118,5341,4982,4761,4402,4181,4872,4292,77,1385,500,2960,5,1,15327021,722,-13.46,0.87,12,2.93,-350.00,5400.00,6130,20250318,-23.16,3070,20241209,53.42,6130,-23.16,20250318,3400,38.53,20250203,6130,-23.16,20250318,3070,53.42,20241209,3.37,Y,260660,500,76 억,,337983,N,N,44572,N,00,N
20250401,120926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4745,120,2,2.59,1996695849,420042,50.59,4640,4875,4625,6010,3240,4625,4753.58,2.21,0,26369,5341,4982,4761,4402,4181,4872,4292,77,1385,500,2960,5,1,15327021,727,-13.56,0.88,12,2.74,-350.00,5400.00,6130,20250318,-22.59,3070,20241209,54.56,6130,-22.59,20250318,3400,39.56,20250203,6130,-22.59,20250318,3070,54.56,20241209,3.37,Y,260660,500,76 억,,337983,N,N,44572,N,00,N
20250401,110912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4785,160,2,3.46,1750557919,367973,44.32,4640,4875,4625,6010,3240,4625,4757.32,2.21,0,24080,5341,4982,4761,4402,4181,4872,4292,77,1385,500,2960,5,1,15327021,733,-13.67,0.89,12,2.40,-350.00,5400.00,6130,20250318,-21.94,3070,20241209,55.86,6130,-21.94,20250318,3400,40.74,20250203,6130,-21.94,20250318,3070,55.86,20241209,3.37,Y,260660,500,76 억,,337983,N,N,44572,N,00,N
20250401,100911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4660,35,2,0.76,1369787180,287405,34.62,4640,4875,4630,6010,3240,4625,4766.08,2.21,0,7651,5341,4982,4761,4402,4181,4872,4292,77,1385,500,2960,5,1,15327021,714,-13.31,0.86,12,1.88,-350.00,5400.00,6130,20250318,-23.98,3070,20241209,51.79,6130,-23.98,20250318,3400,37.06,20250203,6130,-23.98,20250318,3070,51.79,20241209,3.37,Y,260660,500,76 억,,337983,N,N,44572,N,00,N
20250401,090912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4820,195,2,4.22,475630501,99567,11.99,4640,4850,4635,6010,3240,4625,4777.07,2.21,0,27905,5341,4982,4761,4402,4181,4872,4292,77,1385,500,2960,5,1,15327021,739,-13.77,0.89,12,0.65,-350.00,5400.00,6130,20250318,-21.37,3070,20241209,57.00,6130,-21.37,20250318,3400,41.76,20250203,6130,-21.37,20250318,3070,57.00,20241209,3.37,Y,260660,500,76 억,,337983,N,N,44572,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 160926 57 100.00 KOSDAQ 제약 N N N N N 4650 25 2 0.54 2632697280 555489 66.91 4640 4875 4625 6010 3240 4625 4739.48 2.21 0 49923 5341 4982 4761 4402 4181 4872 4292 77 1385 500 2960 5 1 15327021 713 -13.29 0.86 12 3.62 -350.00 5400.00 6130 20250318 -24.14 3070 20241209 51.47 6130 -24.14 20250318 3400 36.76 20250203 6130 -24.14 20250318 3070 51.47 20241209 3.37 Y 260660 500 76 억 337983 N N 16964 N 00 N
3 20250401 150924 57 100.00 KOSDAQ 제약 N N N N N 4700 75 2 1.62 2421162775 510112 61.44 4640 4875 4625 6010 3240 4625 4746.35 2.21 0 31000 5341 4982 4761 4402 4181 4872 4292 77 1385 500 2960 5 1 15327021 720 -13.43 0.87 12 3.33 -350.00 5400.00 6130 20250318 -23.33 3070 20241209 53.09 6130 -23.33 20250318 3400 38.24 20250203 6130 -23.33 20250318 3070 53.09 20241209 3.37 Y 260660 500 76 억 337983 N N 44572 N 00 N
4 20250401 140925 57 100.00 KOSDAQ 제약 N N N N N 4725 100 2 2.16 2247196700 473165 56.99 4640 4875 4625 6010 3240 4625 4749.30 2.21 0 23848 5341 4982 4761 4402 4181 4872 4292 77 1385 500 2960 5 1 15327021 724 -13.50 0.88 12 3.09 -350.00 5400.00 6130 20250318 -22.92 3070 20241209 53.91 6130 -22.92 20250318 3400 38.97 20250203 6130 -22.92 20250318 3070 53.91 20241209 3.37 Y 260660 500 76 억 337983 N N 44572 N 00 N
5 20250401 130925 57 100.00 KOSDAQ 제약 N N N N N 4710 85 2 1.84 2136635399 449772 54.17 4640 4875 4625 6010 3240 4625 4750.50 2.21 0 28118 5341 4982 4761 4402 4181 4872 4292 77 1385 500 2960 5 1 15327021 722 -13.46 0.87 12 2.93 -350.00 5400.00 6130 20250318 -23.16 3070 20241209 53.42 6130 -23.16 20250318 3400 38.53 20250203 6130 -23.16 20250318 3070 53.42 20241209 3.37 Y 260660 500 76 억 337983 N N 44572 N 00 N
6 20250401 120926 57 100.00 KOSDAQ 제약 N N N N N 4745 120 2 2.59 1996695849 420042 50.59 4640 4875 4625 6010 3240 4625 4753.58 2.21 0 26369 5341 4982 4761 4402 4181 4872 4292 77 1385 500 2960 5 1 15327021 727 -13.56 0.88 12 2.74 -350.00 5400.00 6130 20250318 -22.59 3070 20241209 54.56 6130 -22.59 20250318 3400 39.56 20250203 6130 -22.59 20250318 3070 54.56 20241209 3.37 Y 260660 500 76 억 337983 N N 44572 N 00 N
7 20250401 110912 57 100.00 KOSDAQ 제약 N N N N N 4785 160 2 3.46 1750557919 367973 44.32 4640 4875 4625 6010 3240 4625 4757.32 2.21 0 24080 5341 4982 4761 4402 4181 4872 4292 77 1385 500 2960 5 1 15327021 733 -13.67 0.89 12 2.40 -350.00 5400.00 6130 20250318 -21.94 3070 20241209 55.86 6130 -21.94 20250318 3400 40.74 20250203 6130 -21.94 20250318 3070 55.86 20241209 3.37 Y 260660 500 76 억 337983 N N 44572 N 00 N
8 20250401 100911 57 100.00 KOSDAQ 제약 N N N N N 4660 35 2 0.76 1369787180 287405 34.62 4640 4875 4630 6010 3240 4625 4766.08 2.21 0 7651 5341 4982 4761 4402 4181 4872 4292 77 1385 500 2960 5 1 15327021 714 -13.31 0.86 12 1.88 -350.00 5400.00 6130 20250318 -23.98 3070 20241209 51.79 6130 -23.98 20250318 3400 37.06 20250203 6130 -23.98 20250318 3070 51.79 20241209 3.37 Y 260660 500 76 억 337983 N N 44572 N 00 N
9 20250401 090912 57 100.00 KOSDAQ 제약 N N N N N 4820 195 2 4.22 475630501 99567 11.99 4640 4850 4635 6010 3240 4625 4777.07 2.21 0 27905 5341 4982 4761 4402 4181 4872 4292 77 1385 500 2960 5 1 15327021 739 -13.77 0.89 12 0.65 -350.00 5400.00 6130 20250318 -21.37 3070 20241209 57.00 6130 -21.37 20250318 3400 41.76 20250203 6130 -21.37 20250318 3070 57.00 20241209 3.37 Y 260660 500 76 억 337983 N N 44572 N 00 N