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
314140/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
20250401,161012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5360,-10,5,-0.19,129751510,24019,42.26,5480,5490,5350,6980,3760,5370,5403.08,1.23,0,4742,6016,5692,5476,5152,4936,5585,5045,43,1610,500,3430,10,1,8666361,465,-51.05,0.45,12,0.28,-105.00,11814.00,10790,20240610,-50.32,4560,20241115,17.54,6960,-22.99,20250314,4830,10.97,20250203,10790,-50.32,20240610,4560,17.54,20241115,2.11,Y,314140,500,43 억,,107018,N,N,0,N,00,N
20250401,151010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5380,10,2,0.19,121001200,22387,39.39,5480,5490,5350,6980,3760,5370,5406.20,1.23,0,4426,6016,5692,5476,5152,4936,5585,5045,43,1610,500,3430,10,1,8666361,466,-51.24,0.46,12,0.26,-105.00,11814.00,10790,20240610,-50.14,4560,20241115,17.98,6960,-22.70,20250314,4830,11.39,20250203,10790,-50.14,20240610,4560,17.98,20241115,2.11,Y,314140,500,43 억,,107018,N,N,0,N,00,N
20250401,141010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5450,80,2,1.49,92509070,17092,30.07,5480,5490,5350,6980,3760,5370,5414.39,1.23,0,3969,6016,5692,5476,5152,4936,5585,5045,43,1610,500,3430,10,1,8666361,472,-51.90,0.46,12,0.20,-105.00,11814.00,10790,20240610,-49.49,4560,20241115,19.52,6960,-21.70,20250314,4830,12.84,20250203,10790,-49.49,20240610,4560,19.52,20241115,2.11,Y,314140,500,43 억,,107018,N,N,0,N,00,N
20250401,131011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5420,50,2,0.93,87899130,16243,28.58,5480,5490,5350,6980,3760,5370,5413.54,1.23,0,3935,6016,5692,5476,5152,4936,5585,5045,43,1610,500,3430,10,1,8666361,470,-51.62,0.46,12,0.19,-105.00,11814.00,10790,20240610,-49.77,4560,20241115,18.86,6960,-22.13,20250314,4830,12.22,20250203,10790,-49.77,20240610,4560,18.86,20241115,2.11,Y,314140,500,43 억,,107018,N,N,0,N,00,N
20250401,121012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5420,50,2,0.93,69935340,12960,22.80,5480,5480,5350,6980,3760,5370,5397.88,1.23,0,4122,6016,5692,5476,5152,4936,5585,5045,43,1610,500,3430,10,1,8666361,470,-51.62,0.46,12,0.15,-105.00,11814.00,10790,20240610,-49.77,4560,20241115,18.86,6960,-22.13,20250314,4830,12.22,20250203,10790,-49.77,20240610,4560,18.86,20241115,2.11,Y,314140,500,43 억,,107018,N,N,0,N,00,N
20250401,110958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5420,50,2,0.93,56778960,10540,18.55,5480,5480,5350,6980,3760,5370,5388.32,1.23,0,2528,6016,5692,5476,5152,4936,5585,5045,43,1610,500,3430,10,1,8666361,470,-51.62,0.46,12,0.12,-105.00,11814.00,10790,20240610,-49.77,4560,20241115,18.86,6960,-22.13,20250314,4830,12.22,20250203,10790,-49.77,20240610,4560,18.86,20241115,2.11,Y,314140,500,43 억,,107018,N,N,0,N,00,N
20250401,100956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5400,30,2,0.56,29838280,5540,9.75,5480,5480,5350,6980,3760,5370,5388.50,1.23,0,297,6016,5692,5476,5152,4936,5585,5045,43,1610,500,3430,10,1,8666361,468,-51.43,0.46,12,0.06,-105.00,11814.00,10790,20240610,-49.95,4560,20241115,18.42,6960,-22.41,20250314,4830,11.80,20250203,10790,-49.95,20240610,4560,18.42,20241115,2.11,Y,314140,500,43 억,,107018,N,N,0,N,00,N
20250401,090957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5420,50,2,0.93,7154460,1323,2.33,5480,5480,5360,6980,3760,5370,5458.41,1.23,0,-107,6016,5692,5476,5152,4936,5585,5045,43,1610,500,3430,10,1,8666361,470,-51.62,0.46,12,0.02,-105.00,11814.00,10790,20240610,-49.77,4560,20241115,18.86,6960,-22.13,20250314,4830,12.22,20250203,10790,-49.77,20240610,4560,18.86,20241115,2.11,Y,314140,500,43 억,,107018,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 161012 57 100.00 KOSDAQ 제약 N N N N N 5360 -10 5 -0.19 129751510 24019 42.26 5480 5490 5350 6980 3760 5370 5403.08 1.23 0 4742 6016 5692 5476 5152 4936 5585 5045 43 1610 500 3430 10 1 8666361 465 -51.05 0.45 12 0.28 -105.00 11814.00 10790 20240610 -50.32 4560 20241115 17.54 6960 -22.99 20250314 4830 10.97 20250203 10790 -50.32 20240610 4560 17.54 20241115 2.11 Y 314140 500 43 억 107018 N N 0 N 00 N
3 20250401 151010 57 100.00 KOSDAQ 제약 N N N N N 5380 10 2 0.19 121001200 22387 39.39 5480 5490 5350 6980 3760 5370 5406.20 1.23 0 4426 6016 5692 5476 5152 4936 5585 5045 43 1610 500 3430 10 1 8666361 466 -51.24 0.46 12 0.26 -105.00 11814.00 10790 20240610 -50.14 4560 20241115 17.98 6960 -22.70 20250314 4830 11.39 20250203 10790 -50.14 20240610 4560 17.98 20241115 2.11 Y 314140 500 43 억 107018 N N 0 N 00 N
4 20250401 141010 57 100.00 KOSDAQ 제약 N N N N N 5450 80 2 1.49 92509070 17092 30.07 5480 5490 5350 6980 3760 5370 5414.39 1.23 0 3969 6016 5692 5476 5152 4936 5585 5045 43 1610 500 3430 10 1 8666361 472 -51.90 0.46 12 0.20 -105.00 11814.00 10790 20240610 -49.49 4560 20241115 19.52 6960 -21.70 20250314 4830 12.84 20250203 10790 -49.49 20240610 4560 19.52 20241115 2.11 Y 314140 500 43 억 107018 N N 0 N 00 N
5 20250401 131011 57 100.00 KOSDAQ 제약 N N N N N 5420 50 2 0.93 87899130 16243 28.58 5480 5490 5350 6980 3760 5370 5413.54 1.23 0 3935 6016 5692 5476 5152 4936 5585 5045 43 1610 500 3430 10 1 8666361 470 -51.62 0.46 12 0.19 -105.00 11814.00 10790 20240610 -49.77 4560 20241115 18.86 6960 -22.13 20250314 4830 12.22 20250203 10790 -49.77 20240610 4560 18.86 20241115 2.11 Y 314140 500 43 억 107018 N N 0 N 00 N
6 20250401 121012 57 100.00 KOSDAQ 제약 N N N N N 5420 50 2 0.93 69935340 12960 22.80 5480 5480 5350 6980 3760 5370 5397.88 1.23 0 4122 6016 5692 5476 5152 4936 5585 5045 43 1610 500 3430 10 1 8666361 470 -51.62 0.46 12 0.15 -105.00 11814.00 10790 20240610 -49.77 4560 20241115 18.86 6960 -22.13 20250314 4830 12.22 20250203 10790 -49.77 20240610 4560 18.86 20241115 2.11 Y 314140 500 43 억 107018 N N 0 N 00 N
7 20250401 110958 57 100.00 KOSDAQ 제약 N N N N N 5420 50 2 0.93 56778960 10540 18.55 5480 5480 5350 6980 3760 5370 5388.32 1.23 0 2528 6016 5692 5476 5152 4936 5585 5045 43 1610 500 3430 10 1 8666361 470 -51.62 0.46 12 0.12 -105.00 11814.00 10790 20240610 -49.77 4560 20241115 18.86 6960 -22.13 20250314 4830 12.22 20250203 10790 -49.77 20240610 4560 18.86 20241115 2.11 Y 314140 500 43 억 107018 N N 0 N 00 N
8 20250401 100956 57 100.00 KOSDAQ 제약 N N N N N 5400 30 2 0.56 29838280 5540 9.75 5480 5480 5350 6980 3760 5370 5388.50 1.23 0 297 6016 5692 5476 5152 4936 5585 5045 43 1610 500 3430 10 1 8666361 468 -51.43 0.46 12 0.06 -105.00 11814.00 10790 20240610 -49.95 4560 20241115 18.42 6960 -22.41 20250314 4830 11.80 20250203 10790 -49.95 20240610 4560 18.42 20241115 2.11 Y 314140 500 43 억 107018 N N 0 N 00 N
9 20250401 090957 57 100.00 KOSDAQ 제약 N N N N N 5420 50 2 0.93 7154460 1323 2.33 5480 5480 5360 6980 3760 5370 5458.41 1.23 0 -107 6016 5692 5476 5152 4936 5585 5045 43 1610 500 3430 10 1 8666361 470 -51.62 0.46 12 0.02 -105.00 11814.00 10790 20240610 -49.77 4560 20241115 18.86 6960 -22.13 20250314 4830 12.22 20250203 10790 -49.77 20240610 4560 18.86 20241115 2.11 Y 314140 500 43 억 107018 N N 0 N 00 N