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
307280/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
20250401,161006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1059,29,2,2.82,39416998,37562,68.32,1049,1065,1032,1339,721,1030,1049.38,1.08,0,3731,1065,1047,1038,1020,1011,1043,1016,37,309,100,720,1,1,36959013,391,6.88,0.97,12,0.10,154.00,1088.00,1990,20240325,-46.78,1010,20241209,4.85,1215,-12.84,20250217,1029,2.92,20250331,1900,-44.26,20240401,1010,4.85,20241209,1.64,Y,307280,100,36 억,,398079,N,N,0,N,00,N
20250401,151004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1057,27,2,2.62,38226985,36438,66.28,1049,1065,1032,1339,721,1030,1049.10,1.08,0,3646,1065,1047,1038,1020,1011,1043,1016,37,309,100,720,1,1,36959013,391,6.86,0.97,12,0.10,154.00,1088.00,1990,20240325,-46.88,1010,20241209,4.65,1215,-13.00,20250217,1029,2.72,20250331,1900,-44.37,20240401,1010,4.65,20241209,1.64,Y,307280,100,36 억,,398079,N,N,0,N,00,N
20250401,141004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1058,28,2,2.72,34845323,33235,60.45,1049,1065,1032,1339,721,1030,1048.45,1.08,0,2649,1065,1047,1038,1020,1011,1043,1016,37,309,100,720,1,1,36959013,391,6.87,0.97,12,0.09,154.00,1088.00,1990,20240325,-46.83,1010,20241209,4.75,1215,-12.92,20250217,1029,2.82,20250331,1900,-44.32,20240401,1010,4.75,20241209,1.64,Y,307280,100,36 억,,398079,N,N,0,N,00,N
20250401,131006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1054,24,2,2.33,33981769,32419,58.97,1049,1065,1032,1339,721,1030,1048.21,1.08,0,1995,1065,1047,1038,1020,1011,1043,1016,37,309,100,720,1,1,36959013,390,6.84,0.97,12,0.09,154.00,1088.00,1990,20240325,-47.04,1010,20241209,4.36,1215,-13.25,20250217,1029,2.43,20250331,1900,-44.53,20240401,1010,4.36,20241209,1.64,Y,307280,100,36 억,,398079,N,N,0,N,00,N
20250401,121007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1051,21,2,2.04,31180416,29768,54.14,1049,1065,1032,1339,721,1030,1047.45,1.08,0,1764,1065,1047,1038,1020,1011,1043,1016,37,309,100,720,1,1,36959013,388,6.82,0.97,12,0.08,154.00,1088.00,1990,20240325,-47.19,1010,20241209,4.06,1215,-13.50,20250217,1029,2.14,20250331,1900,-44.68,20240401,1010,4.06,20241209,1.64,Y,307280,100,36 억,,398079,N,N,0,N,00,N
20250401,110952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1052,22,2,2.14,26174716,25015,45.50,1049,1065,1032,1339,721,1030,1046.36,1.08,0,980,1065,1047,1038,1020,1011,1043,1016,37,309,100,720,1,1,36959013,389,6.83,0.97,12,0.07,154.00,1088.00,1990,20240325,-47.14,1010,20241209,4.16,1215,-13.42,20250217,1029,2.24,20250331,1900,-44.63,20240401,1010,4.16,20241209,1.64,Y,307280,100,36 억,,398079,N,N,0,N,00,N
20250401,100951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1037,7,2,0.68,18110423,17289,31.45,1049,1065,1032,1339,721,1030,1047.51,1.08,0,-483,1065,1047,1038,1020,1011,1043,1016,37,309,100,720,1,1,36959013,383,6.73,0.95,12,0.05,154.00,1088.00,1990,20240325,-47.89,1010,20241209,2.67,1215,-14.65,20250217,1029,0.78,20250331,1900,-45.42,20240401,1010,2.67,20241209,1.64,Y,307280,100,36 억,,398079,N,N,0,N,00,N
20250401,090951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1050,20,2,1.94,5701890,5435,9.89,1049,1050,1049,1339,721,1030,1049.11,1.08,0,-642,1065,1047,1038,1020,1011,1043,1016,37,309,100,720,1,1,36959013,388,6.82,0.97,12,0.01,154.00,1088.00,1990,20240325,-47.24,1010,20241209,3.96,1215,-13.58,20250217,1029,2.04,20250331,1900,-44.74,20240401,1010,3.96,20241209,1.64,Y,307280,100,36 억,,398079,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 161006 57 100.00 KOSDAQ 제약 N N N N N 1059 29 2 2.82 39416998 37562 68.32 1049 1065 1032 1339 721 1030 1049.38 1.08 0 3731 1065 1047 1038 1020 1011 1043 1016 37 309 100 720 1 1 36959013 391 6.88 0.97 12 0.10 154.00 1088.00 1990 20240325 -46.78 1010 20241209 4.85 1215 -12.84 20250217 1029 2.92 20250331 1900 -44.26 20240401 1010 4.85 20241209 1.64 Y 307280 100 36 억 398079 N N 0 N 00 N
3 20250401 151004 57 100.00 KOSDAQ 제약 N N N N N 1057 27 2 2.62 38226985 36438 66.28 1049 1065 1032 1339 721 1030 1049.10 1.08 0 3646 1065 1047 1038 1020 1011 1043 1016 37 309 100 720 1 1 36959013 391 6.86 0.97 12 0.10 154.00 1088.00 1990 20240325 -46.88 1010 20241209 4.65 1215 -13.00 20250217 1029 2.72 20250331 1900 -44.37 20240401 1010 4.65 20241209 1.64 Y 307280 100 36 억 398079 N N 0 N 00 N
4 20250401 141004 57 100.00 KOSDAQ 제약 N N N N N 1058 28 2 2.72 34845323 33235 60.45 1049 1065 1032 1339 721 1030 1048.45 1.08 0 2649 1065 1047 1038 1020 1011 1043 1016 37 309 100 720 1 1 36959013 391 6.87 0.97 12 0.09 154.00 1088.00 1990 20240325 -46.83 1010 20241209 4.75 1215 -12.92 20250217 1029 2.82 20250331 1900 -44.32 20240401 1010 4.75 20241209 1.64 Y 307280 100 36 억 398079 N N 0 N 00 N
5 20250401 131006 57 100.00 KOSDAQ 제약 N N N N N 1054 24 2 2.33 33981769 32419 58.97 1049 1065 1032 1339 721 1030 1048.21 1.08 0 1995 1065 1047 1038 1020 1011 1043 1016 37 309 100 720 1 1 36959013 390 6.84 0.97 12 0.09 154.00 1088.00 1990 20240325 -47.04 1010 20241209 4.36 1215 -13.25 20250217 1029 2.43 20250331 1900 -44.53 20240401 1010 4.36 20241209 1.64 Y 307280 100 36 억 398079 N N 0 N 00 N
6 20250401 121007 57 100.00 KOSDAQ 제약 N N N N N 1051 21 2 2.04 31180416 29768 54.14 1049 1065 1032 1339 721 1030 1047.45 1.08 0 1764 1065 1047 1038 1020 1011 1043 1016 37 309 100 720 1 1 36959013 388 6.82 0.97 12 0.08 154.00 1088.00 1990 20240325 -47.19 1010 20241209 4.06 1215 -13.50 20250217 1029 2.14 20250331 1900 -44.68 20240401 1010 4.06 20241209 1.64 Y 307280 100 36 억 398079 N N 0 N 00 N
7 20250401 110952 57 100.00 KOSDAQ 제약 N N N N N 1052 22 2 2.14 26174716 25015 45.50 1049 1065 1032 1339 721 1030 1046.36 1.08 0 980 1065 1047 1038 1020 1011 1043 1016 37 309 100 720 1 1 36959013 389 6.83 0.97 12 0.07 154.00 1088.00 1990 20240325 -47.14 1010 20241209 4.16 1215 -13.42 20250217 1029 2.24 20250331 1900 -44.63 20240401 1010 4.16 20241209 1.64 Y 307280 100 36 억 398079 N N 0 N 00 N
8 20250401 100951 57 100.00 KOSDAQ 제약 N N N N N 1037 7 2 0.68 18110423 17289 31.45 1049 1065 1032 1339 721 1030 1047.51 1.08 0 -483 1065 1047 1038 1020 1011 1043 1016 37 309 100 720 1 1 36959013 383 6.73 0.95 12 0.05 154.00 1088.00 1990 20240325 -47.89 1010 20241209 2.67 1215 -14.65 20250217 1029 0.78 20250331 1900 -45.42 20240401 1010 2.67 20241209 1.64 Y 307280 100 36 억 398079 N N 0 N 00 N
9 20250401 090951 57 100.00 KOSDAQ 제약 N N N N N 1050 20 2 1.94 5701890 5435 9.89 1049 1050 1049 1339 721 1030 1049.11 1.08 0 -642 1065 1047 1038 1020 1011 1043 1016 37 309 100 720 1 1 36959013 388 6.82 0.97 12 0.01 154.00 1088.00 1990 20240325 -47.24 1010 20241209 3.96 1215 -13.58 20250217 1029 2.04 20250331 1900 -44.74 20240401 1010 3.96 20241209 1.64 Y 307280 100 36 억 398079 N N 0 N 00 N