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
334970/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
20250401,161027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4115,30,2,0.73,509687780,122729,87.15,4085,4230,4080,5310,2860,4085,4152.95,41.35,0,34917,4215,4150,4045,3980,3875,4097,3927,387,1225,500,2850,5,1,77417637,3186,-8.57,3.53,06,0.16,-480.00,1166.00,7830,20241028,-47.45,3855,20250321,6.74,5280,-22.06,20250107,3855,6.74,20250321,7830,-47.45,20241028,3855,6.74,20250321,0.04,Y,334970,500,387 억,,32016056,N,N,197,N,00,N
20250401,151025,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4090,5,2,0.12,485763680,116898,83.01,4085,4230,4080,5310,2860,4085,4155.45,41.35,0,34720,4215,4150,4045,3980,3875,4097,3927,387,1225,500,2850,5,1,77417637,3166,-8.52,3.51,06,0.15,-480.00,1166.00,7830,20241028,-47.77,3855,20250321,6.10,5280,-22.54,20250107,3855,6.10,20250321,7830,-47.77,20241028,3855,6.10,20250321,0.04,Y,334970,500,387 억,,32016056,N,N,3546,N,00,N
20250401,141025,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4140,55,2,1.35,422743425,101564,72.12,4085,4230,4080,5310,2860,4085,4162.34,41.35,0,35068,4215,4150,4045,3980,3875,4097,3927,387,1225,500,2850,5,1,77417637,3205,-8.62,3.55,06,0.13,-480.00,1166.00,7830,20241028,-47.13,3855,20250321,7.39,5280,-21.59,20250107,3855,7.39,20250321,7830,-47.13,20241028,3855,7.39,20250321,0.04,Y,334970,500,387 억,,32016056,N,N,3546,N,00,N
20250401,131026,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4130,45,2,1.10,402404815,96638,68.62,4085,4230,4080,5310,2860,4085,4164.04,41.35,0,38460,4215,4150,4045,3980,3875,4097,3927,387,1225,500,2850,5,1,77417637,3197,-8.60,3.54,06,0.12,-480.00,1166.00,7830,20241028,-47.25,3855,20250321,7.13,5280,-21.78,20250107,3855,7.13,20250321,7830,-47.25,20241028,3855,7.13,20250321,0.04,Y,334970,500,387 억,,32016056,N,N,3546,N,00,N
20250401,121027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4150,65,2,1.59,377901095,90705,64.41,4085,4230,4080,5310,2860,4085,4166.27,41.35,0,38665,4215,4150,4045,3980,3875,4097,3927,387,1225,500,2850,5,1,77417637,3213,-8.65,3.56,06,0.12,-480.00,1166.00,7830,20241028,-47.00,3855,20250321,7.65,5280,-21.40,20250107,3855,7.65,20250321,7830,-47.00,20241028,3855,7.65,20250321,0.04,Y,334970,500,387 억,,32016056,N,N,3546,N,00,N
20250401,111013,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4150,65,2,1.59,362411375,86966,61.75,4085,4230,4080,5310,2860,4085,4167.28,41.35,0,38140,4215,4150,4045,3980,3875,4097,3927,387,1225,500,2850,5,1,77417637,3213,-8.65,3.56,06,0.11,-480.00,1166.00,7830,20241028,-47.00,3855,20250321,7.65,5280,-21.40,20250107,3855,7.65,20250321,7830,-47.00,20241028,3855,7.65,20250321,0.04,Y,334970,500,387 억,,32016056,N,N,3546,N,00,N
20250401,101011,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4140,55,2,1.35,248027240,59311,42.12,4085,4230,4080,5310,2860,4085,4181.81,41.35,0,28467,4215,4150,4045,3980,3875,4097,3927,387,1225,500,2850,5,1,77417637,3205,-8.62,3.55,06,0.08,-480.00,1166.00,7830,20241028,-47.13,3855,20250321,7.39,5280,-21.59,20250107,3855,7.39,20250321,7830,-47.13,20241028,3855,7.39,20250321,0.04,Y,334970,500,387 억,,32016056,N,N,3546,N,00,N
20250401,091012,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4215,130,2,3.18,49196580,11793,8.37,4085,4215,4080,5310,2860,4085,4171.68,41.35,0,10556,4215,4150,4045,3980,3875,4097,3927,387,1225,500,2850,5,1,77417637,3263,-8.78,3.61,06,0.02,-480.00,1166.00,7830,20241028,-46.17,3855,20250321,9.34,5280,-20.17,20250107,3855,9.34,20250321,7830,-46.17,20241028,3855,9.34,20250321,0.04,Y,334970,500,387 억,,32016056,N,N,3546,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 161027 55 60.00 KOSDAQ 제약 N N N Y 60 N 4115 30 2 0.73 509687780 122729 87.15 4085 4230 4080 5310 2860 4085 4152.95 41.35 0 34917 4215 4150 4045 3980 3875 4097 3927 387 1225 500 2850 5 1 77417637 3186 -8.57 3.53 06 0.16 -480.00 1166.00 7830 20241028 -47.45 3855 20250321 6.74 5280 -22.06 20250107 3855 6.74 20250321 7830 -47.45 20241028 3855 6.74 20250321 0.04 Y 334970 500 387 억 32016056 N N 197 N 00 N
3 20250401 151025 55 60.00 KOSDAQ 제약 N N N Y 60 N 4090 5 2 0.12 485763680 116898 83.01 4085 4230 4080 5310 2860 4085 4155.45 41.35 0 34720 4215 4150 4045 3980 3875 4097 3927 387 1225 500 2850 5 1 77417637 3166 -8.52 3.51 06 0.15 -480.00 1166.00 7830 20241028 -47.77 3855 20250321 6.10 5280 -22.54 20250107 3855 6.10 20250321 7830 -47.77 20241028 3855 6.10 20250321 0.04 Y 334970 500 387 억 32016056 N N 3546 N 00 N
4 20250401 141025 55 60.00 KOSDAQ 제약 N N N Y 60 N 4140 55 2 1.35 422743425 101564 72.12 4085 4230 4080 5310 2860 4085 4162.34 41.35 0 35068 4215 4150 4045 3980 3875 4097 3927 387 1225 500 2850 5 1 77417637 3205 -8.62 3.55 06 0.13 -480.00 1166.00 7830 20241028 -47.13 3855 20250321 7.39 5280 -21.59 20250107 3855 7.39 20250321 7830 -47.13 20241028 3855 7.39 20250321 0.04 Y 334970 500 387 억 32016056 N N 3546 N 00 N
5 20250401 131026 55 60.00 KOSDAQ 제약 N N N Y 60 N 4130 45 2 1.10 402404815 96638 68.62 4085 4230 4080 5310 2860 4085 4164.04 41.35 0 38460 4215 4150 4045 3980 3875 4097 3927 387 1225 500 2850 5 1 77417637 3197 -8.60 3.54 06 0.12 -480.00 1166.00 7830 20241028 -47.25 3855 20250321 7.13 5280 -21.78 20250107 3855 7.13 20250321 7830 -47.25 20241028 3855 7.13 20250321 0.04 Y 334970 500 387 억 32016056 N N 3546 N 00 N
6 20250401 121027 55 60.00 KOSDAQ 제약 N N N Y 60 N 4150 65 2 1.59 377901095 90705 64.41 4085 4230 4080 5310 2860 4085 4166.27 41.35 0 38665 4215 4150 4045 3980 3875 4097 3927 387 1225 500 2850 5 1 77417637 3213 -8.65 3.56 06 0.12 -480.00 1166.00 7830 20241028 -47.00 3855 20250321 7.65 5280 -21.40 20250107 3855 7.65 20250321 7830 -47.00 20241028 3855 7.65 20250321 0.04 Y 334970 500 387 억 32016056 N N 3546 N 00 N
7 20250401 111013 55 60.00 KOSDAQ 제약 N N N Y 60 N 4150 65 2 1.59 362411375 86966 61.75 4085 4230 4080 5310 2860 4085 4167.28 41.35 0 38140 4215 4150 4045 3980 3875 4097 3927 387 1225 500 2850 5 1 77417637 3213 -8.65 3.56 06 0.11 -480.00 1166.00 7830 20241028 -47.00 3855 20250321 7.65 5280 -21.40 20250107 3855 7.65 20250321 7830 -47.00 20241028 3855 7.65 20250321 0.04 Y 334970 500 387 억 32016056 N N 3546 N 00 N
8 20250401 101011 55 60.00 KOSDAQ 제약 N N N Y 60 N 4140 55 2 1.35 248027240 59311 42.12 4085 4230 4080 5310 2860 4085 4181.81 41.35 0 28467 4215 4150 4045 3980 3875 4097 3927 387 1225 500 2850 5 1 77417637 3205 -8.62 3.55 06 0.08 -480.00 1166.00 7830 20241028 -47.13 3855 20250321 7.39 5280 -21.59 20250107 3855 7.39 20250321 7830 -47.13 20241028 3855 7.39 20250321 0.04 Y 334970 500 387 억 32016056 N N 3546 N 00 N
9 20250401 091012 55 60.00 KOSDAQ 제약 N N N Y 60 N 4215 130 2 3.18 49196580 11793 8.37 4085 4215 4080 5310 2860 4085 4171.68 41.35 0 10556 4215 4150 4045 3980 3875 4097 3927 387 1225 500 2850 5 1 77417637 3263 -8.78 3.61 06 0.02 -480.00 1166.00 7830 20241028 -46.17 3855 20250321 9.34 5280 -20.17 20250107 3855 9.34 20250321 7830 -46.17 20241028 3855 9.34 20250321 0.04 Y 334970 500 387 억 32016056 N N 3546 N 00 N