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
304840/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
20250401,161005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2575,50,2,1.98,88146090,34264,40.11,2525,2620,2525,3280,1770,2525,2572.56,0.91,0,19845,2648,2586,2543,2481,2438,2565,2460,106,755,500,1560,5,1,21228311,547,-5.14,6.67,12,0.16,-501.00,386.00,6090,20241030,-57.72,2500,20250331,3.00,3375,-23.70,20250312,2500,3.00,20250331,6090,-57.72,20241030,2500,3.00,20250331,0.00,Y,304840,500,106 억,,194141,N,N,0,N,00,N
20250401,151003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2575,50,2,1.98,79382405,30858,36.12,2525,2620,2525,3280,1770,2525,2572.51,0.91,0,18768,2648,2586,2543,2481,2438,2565,2460,106,755,500,1560,5,1,21228311,547,-5.14,6.67,12,0.15,-501.00,386.00,6090,20241030,-57.72,2500,20250331,3.00,3375,-23.70,20250312,2500,3.00,20250331,6090,-57.72,20241030,2500,3.00,20250331,0.00,Y,304840,500,106 억,,194141,N,N,0,N,00,N
20250401,141003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2585,60,2,2.38,74040350,28788,33.70,2525,2620,2525,3280,1770,2525,2571.92,0.91,0,18435,2648,2586,2543,2481,2438,2565,2460,106,755,500,1560,5,1,21228311,549,-5.16,6.70,12,0.14,-501.00,386.00,6090,20241030,-57.55,2500,20250331,3.40,3375,-23.41,20250312,2500,3.40,20250331,6090,-57.55,20241030,2500,3.40,20250331,0.00,Y,304840,500,106 억,,194141,N,N,0,N,00,N
20250401,131004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2600,75,2,2.97,72434800,28168,32.97,2525,2620,2525,3280,1770,2525,2571.53,0.91,0,18668,2648,2586,2543,2481,2438,2565,2460,106,755,500,1560,5,1,21228311,552,-5.19,6.74,12,0.13,-501.00,386.00,6090,20241030,-57.31,2500,20250331,4.00,3375,-22.96,20250312,2500,4.00,20250331,6090,-57.31,20241030,2500,4.00,20250331,0.00,Y,304840,500,106 억,,194141,N,N,0,N,00,N
20250401,121005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2610,85,2,3.37,64473155,25092,29.37,2525,2620,2525,3280,1770,2525,2569.47,0.91,0,16732,2648,2586,2543,2481,2438,2565,2460,106,755,500,1560,5,1,21228311,554,-5.21,6.76,12,0.12,-501.00,386.00,6090,20241030,-57.14,2500,20250331,4.40,3375,-22.67,20250312,2500,4.40,20250331,6090,-57.14,20241030,2500,4.40,20250331,0.00,Y,304840,500,106 억,,194141,N,N,0,N,00,N
20250401,110951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2585,60,2,2.38,50482000,19708,23.07,2525,2610,2525,3280,1770,2525,2561.50,0.91,0,13859,2648,2586,2543,2481,2438,2565,2460,106,755,500,1560,5,1,21228311,549,-5.16,6.70,12,0.09,-501.00,386.00,6090,20241030,-57.55,2500,20250331,3.40,3375,-23.41,20250312,2500,3.40,20250331,6090,-57.55,20241030,2500,3.40,20250331,0.00,Y,304840,500,106 억,,194141,N,N,0,N,00,N
20250401,100949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2580,55,2,2.18,37057885,14492,16.96,2525,2590,2525,3280,1770,2525,2557.13,0.91,0,9954,2648,2586,2543,2481,2438,2565,2460,106,755,500,1560,5,1,21228311,548,-5.15,6.68,12,0.07,-501.00,386.00,6090,20241030,-57.64,2500,20250331,3.20,3375,-23.56,20250312,2500,3.20,20250331,6090,-57.64,20241030,2500,3.20,20250331,0.00,Y,304840,500,106 억,,194141,N,N,0,N,00,N
20250401,090950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2565,40,2,1.58,4116550,1616,1.89,2525,2575,2525,3280,1770,2525,2547.37,0.91,0,503,2648,2586,2543,2481,2438,2565,2460,106,755,500,1560,5,1,21228311,545,-5.12,6.65,12,0.01,-501.00,386.00,6090,20241030,-57.88,2500,20250331,2.60,3375,-24.00,20250312,2500,2.60,20250331,6090,-57.88,20241030,2500,2.60,20250331,0.00,Y,304840,500,106 억,,194141,N,N,0,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 161005 57 100.00 KOSDAQ 제약 N N N N N 2575 50 2 1.98 88146090 34264 40.11 2525 2620 2525 3280 1770 2525 2572.56 0.91 0 19845 2648 2586 2543 2481 2438 2565 2460 106 755 500 1560 5 1 21228311 547 -5.14 6.67 12 0.16 -501.00 386.00 6090 20241030 -57.72 2500 20250331 3.00 3375 -23.70 20250312 2500 3.00 20250331 6090 -57.72 20241030 2500 3.00 20250331 0.00 Y 304840 500 106 억 194141 N N 0 N 00 N
3 20250401 151003 57 100.00 KOSDAQ 제약 N N N N N 2575 50 2 1.98 79382405 30858 36.12 2525 2620 2525 3280 1770 2525 2572.51 0.91 0 18768 2648 2586 2543 2481 2438 2565 2460 106 755 500 1560 5 1 21228311 547 -5.14 6.67 12 0.15 -501.00 386.00 6090 20241030 -57.72 2500 20250331 3.00 3375 -23.70 20250312 2500 3.00 20250331 6090 -57.72 20241030 2500 3.00 20250331 0.00 Y 304840 500 106 억 194141 N N 0 N 00 N
4 20250401 141003 57 100.00 KOSDAQ 제약 N N N N N 2585 60 2 2.38 74040350 28788 33.70 2525 2620 2525 3280 1770 2525 2571.92 0.91 0 18435 2648 2586 2543 2481 2438 2565 2460 106 755 500 1560 5 1 21228311 549 -5.16 6.70 12 0.14 -501.00 386.00 6090 20241030 -57.55 2500 20250331 3.40 3375 -23.41 20250312 2500 3.40 20250331 6090 -57.55 20241030 2500 3.40 20250331 0.00 Y 304840 500 106 억 194141 N N 0 N 00 N
5 20250401 131004 57 100.00 KOSDAQ 제약 N N N N N 2600 75 2 2.97 72434800 28168 32.97 2525 2620 2525 3280 1770 2525 2571.53 0.91 0 18668 2648 2586 2543 2481 2438 2565 2460 106 755 500 1560 5 1 21228311 552 -5.19 6.74 12 0.13 -501.00 386.00 6090 20241030 -57.31 2500 20250331 4.00 3375 -22.96 20250312 2500 4.00 20250331 6090 -57.31 20241030 2500 4.00 20250331 0.00 Y 304840 500 106 억 194141 N N 0 N 00 N
6 20250401 121005 57 100.00 KOSDAQ 제약 N N N N N 2610 85 2 3.37 64473155 25092 29.37 2525 2620 2525 3280 1770 2525 2569.47 0.91 0 16732 2648 2586 2543 2481 2438 2565 2460 106 755 500 1560 5 1 21228311 554 -5.21 6.76 12 0.12 -501.00 386.00 6090 20241030 -57.14 2500 20250331 4.40 3375 -22.67 20250312 2500 4.40 20250331 6090 -57.14 20241030 2500 4.40 20250331 0.00 Y 304840 500 106 억 194141 N N 0 N 00 N
7 20250401 110951 57 100.00 KOSDAQ 제약 N N N N N 2585 60 2 2.38 50482000 19708 23.07 2525 2610 2525 3280 1770 2525 2561.50 0.91 0 13859 2648 2586 2543 2481 2438 2565 2460 106 755 500 1560 5 1 21228311 549 -5.16 6.70 12 0.09 -501.00 386.00 6090 20241030 -57.55 2500 20250331 3.40 3375 -23.41 20250312 2500 3.40 20250331 6090 -57.55 20241030 2500 3.40 20250331 0.00 Y 304840 500 106 억 194141 N N 0 N 00 N
8 20250401 100949 57 100.00 KOSDAQ 제약 N N N N N 2580 55 2 2.18 37057885 14492 16.96 2525 2590 2525 3280 1770 2525 2557.13 0.91 0 9954 2648 2586 2543 2481 2438 2565 2460 106 755 500 1560 5 1 21228311 548 -5.15 6.68 12 0.07 -501.00 386.00 6090 20241030 -57.64 2500 20250331 3.20 3375 -23.56 20250312 2500 3.20 20250331 6090 -57.64 20241030 2500 3.20 20250331 0.00 Y 304840 500 106 억 194141 N N 0 N 00 N
9 20250401 090950 57 100.00 KOSDAQ 제약 N N N N N 2565 40 2 1.58 4116550 1616 1.89 2525 2575 2525 3280 1770 2525 2547.37 0.91 0 503 2648 2586 2543 2481 2438 2565 2460 106 755 500 1560 5 1 21228311 545 -5.12 6.65 12 0.01 -501.00 386.00 6090 20241030 -57.88 2500 20250331 2.60 3375 -24.00 20250312 2500 2.60 20250331 6090 -57.88 20241030 2500 2.60 20250331 0.00 Y 304840 500 106 억 194141 N N 0 N 00 N