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
288330/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
20250401,160947,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7700,-100,5,-1.28,11770834485,1553938,183.59,7950,8120,7230,10140,5460,7800,7574.84,4.30,0,-207614,8420,8110,7890,7580,7360,8000,7470,261,2340,500,0,10,1,52162936,4017,-6.99,16.01,12,2.98,-1102.00,481.00,8670,20250327,-11.19,1451,20240524,430.67,8670,-11.19,20250327,3550,116.90,20250102,8670,-11.19,20250327,1757,338.25,20240703,0.77,Y,288330,500,260 억,,2245429,N,N,87284,N,00,N
20250401,150945,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7680,-120,5,-1.54,11630457085,1535607,181.43,7950,8120,7230,10140,5460,7800,7573.85,4.30,0,-195647,8420,8110,7890,7580,7360,8000,7470,261,2340,500,0,10,1,52162936,4006,-6.97,15.97,12,2.94,-1102.00,481.00,8670,20250327,-11.42,1451,20240524,429.29,8670,-11.42,20250327,3550,116.34,20250102,8670,-11.42,20250327,1757,337.11,20240703,0.77,Y,288330,500,260 억,,2245429,N,N,48041,N,00,N
20250401,140946,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7630,-170,5,-2.18,10647013505,1407885,166.34,7950,8120,7230,10140,5460,7800,7562.42,4.30,0,-117102,8420,8110,7890,7580,7360,8000,7470,261,2340,500,0,10,1,52162936,3980,-6.92,15.86,12,2.70,-1102.00,481.00,8670,20250327,-12.00,1451,20240524,425.84,8670,-12.00,20250327,3550,114.93,20250102,8670,-12.00,20250327,1757,334.26,20240703,0.77,Y,288330,500,260 억,,2245429,N,N,48041,N,00,N
20250401,130946,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7460,-340,5,-4.36,10107490865,1336187,157.87,7950,8120,7230,10140,5460,7800,7564.43,4.30,0,-102834,8420,8110,7890,7580,7360,8000,7470,261,2340,500,0,10,1,52162936,3891,-6.77,15.51,12,2.56,-1102.00,481.00,8670,20250327,-13.96,1451,20240524,414.13,8670,-13.96,20250327,3550,110.14,20250102,8670,-13.96,20250327,1757,324.59,20240703,0.77,Y,288330,500,260 억,,2245429,N,N,48041,N,00,N
20250401,120948,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7540,-260,5,-3.33,9466252405,1250284,147.72,7950,8120,7230,10140,5460,7800,7571.28,4.30,0,-79579,8420,8110,7890,7580,7360,8000,7470,261,2340,500,0,10,1,52162936,3933,-6.84,15.68,12,2.40,-1102.00,481.00,8670,20250327,-13.03,1451,20240524,419.64,8670,-13.03,20250327,3550,112.39,20250102,8670,-13.03,20250327,1757,329.14,20240703,0.77,Y,288330,500,260 억,,2245429,N,N,48041,N,00,N
20250401,110934,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7390,-410,5,-5.26,8884567085,1173085,138.60,7950,8120,7230,10140,5460,7800,7573.68,4.30,0,-58572,8420,8110,7890,7580,7360,8000,7470,261,2340,500,0,10,1,52162936,3855,-6.71,15.36,12,2.25,-1102.00,481.00,8670,20250327,-14.76,1451,20240524,409.30,8670,-14.76,20250327,3550,108.17,20250102,8670,-14.76,20250327,1757,320.60,20240703,0.77,Y,288330,500,260 억,,2245429,N,N,48041,N,00,N
20250401,100932,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7370,-430,5,-5.51,5429571405,705302,83.33,7950,8120,7270,10140,5460,7800,7698.22,4.30,0,-51835,8420,8110,7890,7580,7360,8000,7470,261,2340,500,0,10,1,52162936,3844,-6.69,15.32,12,1.35,-1102.00,481.00,8670,20250327,-14.99,1451,20240524,407.93,8670,-14.99,20250327,3550,107.61,20250102,8670,-14.99,20250327,1757,319.46,20240703,0.77,Y,288330,500,260 억,,2245429,N,N,48041,N,00,N
20250401,090933,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8050,250,2,3.21,926658150,115782,13.68,7950,8120,7800,10140,5460,7800,8003.47,4.30,0,6759,8420,8110,7890,7580,7360,8000,7470,261,2340,500,0,10,1,52162936,4199,-7.30,16.74,12,0.22,-1102.00,481.00,8670,20250327,-7.15,1451,20240524,454.79,8670,-7.15,20250327,3550,126.76,20250102,8670,-7.15,20250327,1757,358.17,20240703,0.77,Y,288330,500,260 억,,2245429,N,N,48041,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 160947 51 100.00 KOSDAQ 제약 N N N N N 7700 -100 5 -1.28 11770834485 1553938 183.59 7950 8120 7230 10140 5460 7800 7574.84 4.30 0 -207614 8420 8110 7890 7580 7360 8000 7470 261 2340 500 0 10 1 52162936 4017 -6.99 16.01 12 2.98 -1102.00 481.00 8670 20250327 -11.19 1451 20240524 430.67 8670 -11.19 20250327 3550 116.90 20250102 8670 -11.19 20250327 1757 338.25 20240703 0.77 Y 288330 500 260 억 2245429 N N 87284 N 00 N
3 20250401 150945 51 100.00 KOSDAQ 제약 N N N N N 7680 -120 5 -1.54 11630457085 1535607 181.43 7950 8120 7230 10140 5460 7800 7573.85 4.30 0 -195647 8420 8110 7890 7580 7360 8000 7470 261 2340 500 0 10 1 52162936 4006 -6.97 15.97 12 2.94 -1102.00 481.00 8670 20250327 -11.42 1451 20240524 429.29 8670 -11.42 20250327 3550 116.34 20250102 8670 -11.42 20250327 1757 337.11 20240703 0.77 Y 288330 500 260 억 2245429 N N 48041 N 00 N
4 20250401 140946 51 100.00 KOSDAQ 제약 N N N N N 7630 -170 5 -2.18 10647013505 1407885 166.34 7950 8120 7230 10140 5460 7800 7562.42 4.30 0 -117102 8420 8110 7890 7580 7360 8000 7470 261 2340 500 0 10 1 52162936 3980 -6.92 15.86 12 2.70 -1102.00 481.00 8670 20250327 -12.00 1451 20240524 425.84 8670 -12.00 20250327 3550 114.93 20250102 8670 -12.00 20250327 1757 334.26 20240703 0.77 Y 288330 500 260 억 2245429 N N 48041 N 00 N
5 20250401 130946 51 100.00 KOSDAQ 제약 N N N N N 7460 -340 5 -4.36 10107490865 1336187 157.87 7950 8120 7230 10140 5460 7800 7564.43 4.30 0 -102834 8420 8110 7890 7580 7360 8000 7470 261 2340 500 0 10 1 52162936 3891 -6.77 15.51 12 2.56 -1102.00 481.00 8670 20250327 -13.96 1451 20240524 414.13 8670 -13.96 20250327 3550 110.14 20250102 8670 -13.96 20250327 1757 324.59 20240703 0.77 Y 288330 500 260 억 2245429 N N 48041 N 00 N
6 20250401 120948 51 100.00 KOSDAQ 제약 N N N N N 7540 -260 5 -3.33 9466252405 1250284 147.72 7950 8120 7230 10140 5460 7800 7571.28 4.30 0 -79579 8420 8110 7890 7580 7360 8000 7470 261 2340 500 0 10 1 52162936 3933 -6.84 15.68 12 2.40 -1102.00 481.00 8670 20250327 -13.03 1451 20240524 419.64 8670 -13.03 20250327 3550 112.39 20250102 8670 -13.03 20250327 1757 329.14 20240703 0.77 Y 288330 500 260 억 2245429 N N 48041 N 00 N
7 20250401 110934 51 100.00 KOSDAQ 제약 N N N N N 7390 -410 5 -5.26 8884567085 1173085 138.60 7950 8120 7230 10140 5460 7800 7573.68 4.30 0 -58572 8420 8110 7890 7580 7360 8000 7470 261 2340 500 0 10 1 52162936 3855 -6.71 15.36 12 2.25 -1102.00 481.00 8670 20250327 -14.76 1451 20240524 409.30 8670 -14.76 20250327 3550 108.17 20250102 8670 -14.76 20250327 1757 320.60 20240703 0.77 Y 288330 500 260 억 2245429 N N 48041 N 00 N
8 20250401 100932 51 100.00 KOSDAQ 제약 N N N N N 7370 -430 5 -5.51 5429571405 705302 83.33 7950 8120 7270 10140 5460 7800 7698.22 4.30 0 -51835 8420 8110 7890 7580 7360 8000 7470 261 2340 500 0 10 1 52162936 3844 -6.69 15.32 12 1.35 -1102.00 481.00 8670 20250327 -14.99 1451 20240524 407.93 8670 -14.99 20250327 3550 107.61 20250102 8670 -14.99 20250327 1757 319.46 20240703 0.77 Y 288330 500 260 억 2245429 N N 48041 N 00 N
9 20250401 090933 51 100.00 KOSDAQ 제약 N N N N N 8050 250 2 3.21 926658150 115782 13.68 7950 8120 7800 10140 5460 7800 8003.47 4.30 0 6759 8420 8110 7890 7580 7360 8000 7470 261 2340 500 0 10 1 52162936 4199 -7.30 16.74 12 0.22 -1102.00 481.00 8670 20250327 -7.15 1451 20240524 454.79 8670 -7.15 20250327 3550 126.76 20250102 8670 -7.15 20250327 1757 358.17 20240703 0.77 Y 288330 500 260 억 2245429 N N 48041 N 00 N