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
307750/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
20250401,161006,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3120,70,2,2.30,70262780,22752,35.32,3025,3120,3025,3965,2135,3050,3088.20,0.72,0,6978,3260,3155,3085,2980,2910,3120,2945,50,915,100,2190,5,1,49966130,1559,31.84,1.59,12,0.05,98.00,1965.00,6870,20240321,-54.59,3015,20250331,3.48,3945,-20.91,20250117,3015,3.48,20250331,6290,-50.40,20240508,3015,3.48,20250331,1.58,Y,307750,100,49 억,,357673,N,N,0,N,00,N
20250401,151004,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3080,30,2,0.98,63698195,20632,32.03,3025,3120,3025,3965,2135,3050,3087.35,0.72,0,7054,3260,3155,3085,2980,2910,3120,2945,50,915,100,2190,5,1,49966130,1539,31.43,1.57,12,0.04,98.00,1965.00,6870,20240321,-55.17,3015,20250331,2.16,3945,-21.93,20250117,3015,2.16,20250331,6290,-51.03,20240508,3015,2.16,20250331,1.58,Y,307750,100,49 억,,357673,N,N,0,N,00,N
20250401,141005,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3110,60,2,1.97,43910075,14221,22.08,3025,3120,3025,3965,2135,3050,3087.69,0.72,0,5575,3260,3155,3085,2980,2910,3120,2945,50,915,100,2190,5,1,49966130,1554,31.73,1.58,12,0.03,98.00,1965.00,6870,20240321,-54.73,3015,20250331,3.15,3945,-21.17,20250117,3015,3.15,20250331,6290,-50.56,20240508,3015,3.15,20250331,1.58,Y,307750,100,49 억,,357673,N,N,0,N,00,N
20250401,131006,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3110,60,2,1.97,36899715,11968,18.58,3025,3120,3025,3965,2135,3050,3083.20,0.72,0,4998,3260,3155,3085,2980,2910,3120,2945,50,915,100,2190,5,1,49966130,1554,31.73,1.58,12,0.02,98.00,1965.00,6870,20240321,-54.73,3015,20250331,3.15,3945,-21.17,20250117,3015,3.15,20250331,6290,-50.56,20240508,3015,3.15,20250331,1.58,Y,307750,100,49 억,,357673,N,N,0,N,00,N
20250401,121007,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3100,50,2,1.64,35453900,11501,17.85,3025,3120,3025,3965,2135,3050,3082.68,0.72,0,4544,3260,3155,3085,2980,2910,3120,2945,50,915,100,2190,5,1,49966130,1549,31.63,1.58,12,0.02,98.00,1965.00,6870,20240321,-54.88,3015,20250331,2.82,3945,-21.42,20250117,3015,2.82,20250331,6290,-50.72,20240508,3015,2.82,20250331,1.58,Y,307750,100,49 억,,357673,N,N,0,N,00,N
20250401,110952,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3085,35,2,1.15,27849635,9051,14.05,3025,3095,3025,3965,2135,3050,3076.97,0.72,0,2840,3260,3155,3085,2980,2910,3120,2945,50,915,100,2190,5,1,49966130,1541,31.48,1.57,12,0.02,98.00,1965.00,6870,20240321,-55.09,3015,20250331,2.32,3945,-21.80,20250117,3015,2.32,20250331,6290,-50.95,20240508,3015,2.32,20250331,1.58,Y,307750,100,49 억,,357673,N,N,0,N,00,N
20250401,100951,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3085,35,2,1.15,21151620,6879,10.68,3025,3095,3025,3965,2135,3050,3074.81,0.72,0,709,3260,3155,3085,2980,2910,3120,2945,50,915,100,2190,5,1,49966130,1541,31.48,1.57,12,0.01,98.00,1965.00,6870,20240321,-55.09,3015,20250331,2.32,3945,-21.80,20250117,3015,2.32,20250331,6290,-50.95,20240508,3015,2.32,20250331,1.58,Y,307750,100,49 억,,357673,N,N,0,N,00,N
20250401,090952,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3095,45,2,1.48,6558515,2146,3.33,3025,3095,3025,3965,2135,3050,3056.16,0.72,0,275,3260,3155,3085,2980,2910,3120,2945,50,915,100,2190,5,1,49966130,1546,31.58,1.58,12,0.00,98.00,1965.00,6870,20240321,-54.95,3015,20250331,2.65,3945,-21.55,20250117,3015,2.65,20250331,6290,-50.79,20240508,3015,2.65,20250331,1.58,Y,307750,100,49 억,,357673,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 55 60.00 KOSDAQ 제약 N N N Y 60 N 3120 70 2 2.30 70262780 22752 35.32 3025 3120 3025 3965 2135 3050 3088.20 0.72 0 6978 3260 3155 3085 2980 2910 3120 2945 50 915 100 2190 5 1 49966130 1559 31.84 1.59 12 0.05 98.00 1965.00 6870 20240321 -54.59 3015 20250331 3.48 3945 -20.91 20250117 3015 3.48 20250331 6290 -50.40 20240508 3015 3.48 20250331 1.58 Y 307750 100 49 억 357673 N N 0 N 00 N
3 20250401 151004 55 60.00 KOSDAQ 제약 N N N Y 60 N 3080 30 2 0.98 63698195 20632 32.03 3025 3120 3025 3965 2135 3050 3087.35 0.72 0 7054 3260 3155 3085 2980 2910 3120 2945 50 915 100 2190 5 1 49966130 1539 31.43 1.57 12 0.04 98.00 1965.00 6870 20240321 -55.17 3015 20250331 2.16 3945 -21.93 20250117 3015 2.16 20250331 6290 -51.03 20240508 3015 2.16 20250331 1.58 Y 307750 100 49 억 357673 N N 0 N 00 N
4 20250401 141005 55 60.00 KOSDAQ 제약 N N N Y 60 N 3110 60 2 1.97 43910075 14221 22.08 3025 3120 3025 3965 2135 3050 3087.69 0.72 0 5575 3260 3155 3085 2980 2910 3120 2945 50 915 100 2190 5 1 49966130 1554 31.73 1.58 12 0.03 98.00 1965.00 6870 20240321 -54.73 3015 20250331 3.15 3945 -21.17 20250117 3015 3.15 20250331 6290 -50.56 20240508 3015 3.15 20250331 1.58 Y 307750 100 49 억 357673 N N 0 N 00 N
5 20250401 131006 55 60.00 KOSDAQ 제약 N N N Y 60 N 3110 60 2 1.97 36899715 11968 18.58 3025 3120 3025 3965 2135 3050 3083.20 0.72 0 4998 3260 3155 3085 2980 2910 3120 2945 50 915 100 2190 5 1 49966130 1554 31.73 1.58 12 0.02 98.00 1965.00 6870 20240321 -54.73 3015 20250331 3.15 3945 -21.17 20250117 3015 3.15 20250331 6290 -50.56 20240508 3015 3.15 20250331 1.58 Y 307750 100 49 억 357673 N N 0 N 00 N
6 20250401 121007 55 60.00 KOSDAQ 제약 N N N Y 60 N 3100 50 2 1.64 35453900 11501 17.85 3025 3120 3025 3965 2135 3050 3082.68 0.72 0 4544 3260 3155 3085 2980 2910 3120 2945 50 915 100 2190 5 1 49966130 1549 31.63 1.58 12 0.02 98.00 1965.00 6870 20240321 -54.88 3015 20250331 2.82 3945 -21.42 20250117 3015 2.82 20250331 6290 -50.72 20240508 3015 2.82 20250331 1.58 Y 307750 100 49 억 357673 N N 0 N 00 N
7 20250401 110952 55 60.00 KOSDAQ 제약 N N N Y 60 N 3085 35 2 1.15 27849635 9051 14.05 3025 3095 3025 3965 2135 3050 3076.97 0.72 0 2840 3260 3155 3085 2980 2910 3120 2945 50 915 100 2190 5 1 49966130 1541 31.48 1.57 12 0.02 98.00 1965.00 6870 20240321 -55.09 3015 20250331 2.32 3945 -21.80 20250117 3015 2.32 20250331 6290 -50.95 20240508 3015 2.32 20250331 1.58 Y 307750 100 49 억 357673 N N 0 N 00 N
8 20250401 100951 55 60.00 KOSDAQ 제약 N N N Y 60 N 3085 35 2 1.15 21151620 6879 10.68 3025 3095 3025 3965 2135 3050 3074.81 0.72 0 709 3260 3155 3085 2980 2910 3120 2945 50 915 100 2190 5 1 49966130 1541 31.48 1.57 12 0.01 98.00 1965.00 6870 20240321 -55.09 3015 20250331 2.32 3945 -21.80 20250117 3015 2.32 20250331 6290 -50.95 20240508 3015 2.32 20250331 1.58 Y 307750 100 49 억 357673 N N 0 N 00 N
9 20250401 090952 55 60.00 KOSDAQ 제약 N N N Y 60 N 3095 45 2 1.48 6558515 2146 3.33 3025 3095 3025 3965 2135 3050 3056.16 0.72 0 275 3260 3155 3085 2980 2910 3120 2945 50 915 100 2190 5 1 49966130 1546 31.58 1.58 12 0.00 98.00 1965.00 6870 20240321 -54.95 3015 20250331 2.65 3945 -21.55 20250117 3015 2.65 20250331 6290 -50.79 20240508 3015 2.65 20250331 1.58 Y 307750 100 49 억 357673 N N 0 N 00 N