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
308430/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
20250401,161008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18170,30,2,0.17,2629870840,144029,69.37,18310,18760,18040,23550,12700,18140,18259.31,4.53,0,-33251,19433,18786,18293,17646,17153,18540,17400,64,5410,500,12690,10,1,12801009,2326,-28.17,7.87,12,1.13,-645.00,2310.00,29450,20241018,-38.30,9930,20241118,82.98,22450,-19.06,20250319,11730,54.90,20250102,29450,-38.30,20241018,9930,82.98,20241118,2.10,Y,308430,500,64 억,,579269,N,N,7897,N,00,N
20250401,151006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18200,60,2,0.33,2540849170,139135,67.01,18310,18760,18040,23550,12700,18140,18261.75,4.53,0,-32582,19433,18786,18293,17646,17153,18540,17400,64,5410,500,12690,10,1,12801009,2330,-28.22,7.88,12,1.09,-645.00,2310.00,29450,20241018,-38.20,9930,20241118,83.28,22450,-18.93,20250319,11730,55.16,20250102,29450,-38.20,20241018,9930,83.28,20241118,2.10,Y,308430,500,64 억,,579269,N,N,8112,N,00,N
20250401,141006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18160,20,2,0.11,2131052285,116580,56.15,18310,18760,18040,23550,12700,18140,18279.74,4.53,0,-31642,19433,18786,18293,17646,17153,18540,17400,64,5410,500,12690,10,1,12801009,2325,-28.16,7.86,12,0.91,-645.00,2310.00,29450,20241018,-38.34,9930,20241118,82.88,22450,-19.11,20250319,11730,54.82,20250102,29450,-38.34,20241018,9930,82.88,20241118,2.10,Y,308430,500,64 억,,579269,N,N,8112,N,00,N
20250401,131008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18290,150,2,0.83,1679862305,91714,44.17,18310,18760,18160,23550,12700,18140,18316.31,4.53,0,-23902,19433,18786,18293,17646,17153,18540,17400,64,5410,500,12690,10,1,12801009,2341,-28.36,7.92,12,0.72,-645.00,2310.00,29450,20241018,-37.89,9930,20241118,84.19,22450,-18.53,20250319,11730,55.92,20250102,29450,-37.89,20241018,9930,84.19,20241118,2.10,Y,308430,500,64 억,,579269,N,N,8112,N,00,N
20250401,121008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18390,250,2,1.38,1296931835,70816,34.11,18310,18760,18160,23550,12700,18140,18314.11,4.53,0,-18461,19433,18786,18293,17646,17153,18540,17400,64,5410,500,12690,10,1,12801009,2354,-28.51,7.96,12,0.55,-645.00,2310.00,29450,20241018,-37.56,9930,20241118,85.20,22450,-18.08,20250319,11730,56.78,20250102,29450,-37.56,20241018,9930,85.20,20241118,2.10,Y,308430,500,64 억,,579269,N,N,8112,N,00,N
20250401,110954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18320,180,2,0.99,902046065,49223,23.71,18310,18760,18160,23550,12700,18140,18325.70,4.53,0,-8768,19433,18786,18293,17646,17153,18540,17400,64,5410,500,12690,10,1,12801009,2345,-28.40,7.93,12,0.38,-645.00,2310.00,29450,20241018,-37.79,9930,20241118,84.49,22450,-18.40,20250319,11730,56.18,20250102,29450,-37.79,20241018,9930,84.49,20241118,2.10,Y,308430,500,64 억,,579269,N,N,8112,N,00,N
20250401,100953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18240,100,2,0.55,623408860,33988,16.37,18310,18760,18160,23550,12700,18140,18342.03,4.53,0,-1826,19433,18786,18293,17646,17153,18540,17400,64,5410,500,12690,10,1,12801009,2335,-28.28,7.90,12,0.27,-645.00,2310.00,29450,20241018,-38.06,9930,20241118,83.69,22450,-18.75,20250319,11730,55.50,20250102,29450,-38.06,20241018,9930,83.69,20241118,2.10,Y,308430,500,64 억,,579269,N,N,8112,N,00,N
20250401,090953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18370,230,2,1.27,175524500,9515,4.58,18310,18760,18310,23550,12700,18140,18447.14,4.53,0,1705,19433,18786,18293,17646,17153,18540,17400,64,5410,500,12690,10,1,12801009,2352,-28.48,7.95,12,0.07,-645.00,2310.00,29450,20241018,-37.62,9930,20241118,84.99,22450,-18.17,20250319,11730,56.61,20250102,29450,-37.62,20241018,9930,84.99,20241118,2.10,Y,308430,500,64 억,,579269,N,N,8112,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 161008 57 100.00 KOSDAQ 제약 N N N N N 18170 30 2 0.17 2629870840 144029 69.37 18310 18760 18040 23550 12700 18140 18259.31 4.53 0 -33251 19433 18786 18293 17646 17153 18540 17400 64 5410 500 12690 10 1 12801009 2326 -28.17 7.87 12 1.13 -645.00 2310.00 29450 20241018 -38.30 9930 20241118 82.98 22450 -19.06 20250319 11730 54.90 20250102 29450 -38.30 20241018 9930 82.98 20241118 2.10 Y 308430 500 64 억 579269 N N 7897 N 00 N
3 20250401 151006 57 100.00 KOSDAQ 제약 N N N N N 18200 60 2 0.33 2540849170 139135 67.01 18310 18760 18040 23550 12700 18140 18261.75 4.53 0 -32582 19433 18786 18293 17646 17153 18540 17400 64 5410 500 12690 10 1 12801009 2330 -28.22 7.88 12 1.09 -645.00 2310.00 29450 20241018 -38.20 9930 20241118 83.28 22450 -18.93 20250319 11730 55.16 20250102 29450 -38.20 20241018 9930 83.28 20241118 2.10 Y 308430 500 64 억 579269 N N 8112 N 00 N
4 20250401 141006 57 100.00 KOSDAQ 제약 N N N N N 18160 20 2 0.11 2131052285 116580 56.15 18310 18760 18040 23550 12700 18140 18279.74 4.53 0 -31642 19433 18786 18293 17646 17153 18540 17400 64 5410 500 12690 10 1 12801009 2325 -28.16 7.86 12 0.91 -645.00 2310.00 29450 20241018 -38.34 9930 20241118 82.88 22450 -19.11 20250319 11730 54.82 20250102 29450 -38.34 20241018 9930 82.88 20241118 2.10 Y 308430 500 64 억 579269 N N 8112 N 00 N
5 20250401 131008 57 100.00 KOSDAQ 제약 N N N N N 18290 150 2 0.83 1679862305 91714 44.17 18310 18760 18160 23550 12700 18140 18316.31 4.53 0 -23902 19433 18786 18293 17646 17153 18540 17400 64 5410 500 12690 10 1 12801009 2341 -28.36 7.92 12 0.72 -645.00 2310.00 29450 20241018 -37.89 9930 20241118 84.19 22450 -18.53 20250319 11730 55.92 20250102 29450 -37.89 20241018 9930 84.19 20241118 2.10 Y 308430 500 64 억 579269 N N 8112 N 00 N
6 20250401 121008 57 100.00 KOSDAQ 제약 N N N N N 18390 250 2 1.38 1296931835 70816 34.11 18310 18760 18160 23550 12700 18140 18314.11 4.53 0 -18461 19433 18786 18293 17646 17153 18540 17400 64 5410 500 12690 10 1 12801009 2354 -28.51 7.96 12 0.55 -645.00 2310.00 29450 20241018 -37.56 9930 20241118 85.20 22450 -18.08 20250319 11730 56.78 20250102 29450 -37.56 20241018 9930 85.20 20241118 2.10 Y 308430 500 64 억 579269 N N 8112 N 00 N
7 20250401 110954 57 100.00 KOSDAQ 제약 N N N N N 18320 180 2 0.99 902046065 49223 23.71 18310 18760 18160 23550 12700 18140 18325.70 4.53 0 -8768 19433 18786 18293 17646 17153 18540 17400 64 5410 500 12690 10 1 12801009 2345 -28.40 7.93 12 0.38 -645.00 2310.00 29450 20241018 -37.79 9930 20241118 84.49 22450 -18.40 20250319 11730 56.18 20250102 29450 -37.79 20241018 9930 84.49 20241118 2.10 Y 308430 500 64 억 579269 N N 8112 N 00 N
8 20250401 100953 57 100.00 KOSDAQ 제약 N N N N N 18240 100 2 0.55 623408860 33988 16.37 18310 18760 18160 23550 12700 18140 18342.03 4.53 0 -1826 19433 18786 18293 17646 17153 18540 17400 64 5410 500 12690 10 1 12801009 2335 -28.28 7.90 12 0.27 -645.00 2310.00 29450 20241018 -38.06 9930 20241118 83.69 22450 -18.75 20250319 11730 55.50 20250102 29450 -38.06 20241018 9930 83.69 20241118 2.10 Y 308430 500 64 억 579269 N N 8112 N 00 N
9 20250401 090953 57 100.00 KOSDAQ 제약 N N N N N 18370 230 2 1.27 175524500 9515 4.58 18310 18760 18310 23550 12700 18140 18447.14 4.53 0 1705 19433 18786 18293 17646 17153 18540 17400 64 5410 500 12690 10 1 12801009 2352 -28.48 7.95 12 0.07 -645.00 2310.00 29450 20241018 -37.62 9930 20241118 84.99 22450 -18.17 20250319 11730 56.61 20250102 29450 -37.62 20241018 9930 84.99 20241118 2.10 Y 308430 500 64 억 579269 N N 8112 N 00 N