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
432980/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
20250401,161126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3860,75,2,1.98,88658535,22802,21.82,3865,4000,3790,4920,2650,3785,3888.19,1.03,0,3613,4271,4027,3866,3622,3461,3947,3542,43,1135,500,2340,5,1,8591742,332,-27.97,1.09,12,0.27,-138.00,3554.00,8440,20241226,-54.27,3705,20250331,4.18,6720,-42.56,20250106,3705,4.18,20250331,8440,-54.27,20241226,3705,4.18,20250331,0.00,Y,432980,500,42 억,,88409,N,N,144,N,00,N
20250401,151123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3950,165,2,4.36,84802275,21812,20.87,3865,4000,3790,4920,2650,3785,3887.87,1.03,0,3591,4271,4027,3866,3622,3461,3947,3542,43,1135,500,2340,5,1,8591742,339,-28.62,1.11,12,0.25,-138.00,3554.00,8440,20241226,-53.20,3705,20250331,6.61,6720,-41.22,20250106,3705,6.61,20250331,8440,-53.20,20241226,3705,6.61,20250331,0.00,Y,432980,500,42 억,,88409,N,N,144,N,00,N
20250401,141124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3955,170,2,4.49,67537775,17372,16.62,3865,4000,3790,4920,2650,3785,3887.74,1.03,0,3482,4271,4027,3866,3622,3461,3947,3542,43,1135,500,2340,5,1,8591742,340,-28.66,1.11,12,0.20,-138.00,3554.00,8440,20241226,-53.14,3705,20250331,6.75,6720,-41.15,20250106,3705,6.75,20250331,8440,-53.14,20241226,3705,6.75,20250331,0.00,Y,432980,500,42 억,,88409,N,N,144,N,00,N
20250401,131125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3970,185,2,4.89,66425830,17091,16.35,3865,4000,3790,4920,2650,3785,3886.60,1.03,0,3646,4271,4027,3866,3622,3461,3947,3542,43,1135,500,2340,5,1,8591742,341,-28.77,1.12,12,0.20,-138.00,3554.00,8440,20241226,-52.96,3705,20250331,7.15,6720,-40.92,20250106,3705,7.15,20250331,8440,-52.96,20241226,3705,7.15,20250331,0.00,Y,432980,500,42 억,,88409,N,N,144,N,00,N
20250401,121125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3965,180,2,4.76,63508945,16349,15.64,3865,4000,3790,4920,2650,3785,3884.58,1.03,0,3736,4271,4027,3866,3622,3461,3947,3542,43,1135,500,2340,5,1,8591742,341,-28.73,1.12,12,0.19,-138.00,3554.00,8440,20241226,-53.02,3705,20250331,7.02,6720,-41.00,20250106,3705,7.02,20250331,8440,-53.02,20241226,3705,7.02,20250331,0.00,Y,432980,500,42 억,,88409,N,N,144,N,00,N
20250401,111111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3865,80,2,2.11,32573165,8481,8.12,3865,3875,3790,4920,2650,3785,3840.72,1.03,0,2944,4271,4027,3866,3622,3461,3947,3542,43,1135,500,2340,5,1,8591742,332,-28.01,1.09,12,0.10,-138.00,3554.00,8440,20241226,-54.21,3705,20250331,4.32,6720,-42.49,20250106,3705,4.32,20250331,8440,-54.21,20241226,3705,4.32,20250331,0.00,Y,432980,500,42 억,,88409,N,N,144,N,00,N
20250401,101107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3870,85,2,2.25,14518565,3778,3.62,3865,3875,3790,4920,2650,3785,3842.92,1.03,0,808,4271,4027,3866,3622,3461,3947,3542,43,1135,500,2340,5,1,8591742,333,-28.04,1.09,12,0.04,-138.00,3554.00,8440,20241226,-54.15,3705,20250331,4.45,6720,-42.41,20250106,3705,4.45,20250331,8440,-54.15,20241226,3705,4.45,20250331,0.00,Y,432980,500,42 억,,88409,N,N,144,N,00,N
20250401,091108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3835,50,2,1.32,4131080,1077,1.03,3865,3865,3790,4920,2650,3785,3835.73,1.03,0,1,4271,4027,3866,3622,3461,3947,3542,43,1135,500,2340,5,1,8591742,329,-27.79,1.08,12,0.01,-138.00,3554.00,8440,20241226,-54.56,3705,20250331,3.51,6720,-42.93,20250106,3705,3.51,20250331,8440,-54.56,20241226,3705,3.51,20250331,0.00,Y,432980,500,42 억,,88409,N,N,144,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 161126 57 100.00 KOSDAQ 제약 N N N N N 3860 75 2 1.98 88658535 22802 21.82 3865 4000 3790 4920 2650 3785 3888.19 1.03 0 3613 4271 4027 3866 3622 3461 3947 3542 43 1135 500 2340 5 1 8591742 332 -27.97 1.09 12 0.27 -138.00 3554.00 8440 20241226 -54.27 3705 20250331 4.18 6720 -42.56 20250106 3705 4.18 20250331 8440 -54.27 20241226 3705 4.18 20250331 0.00 Y 432980 500 42 억 88409 N N 144 N 00 N
3 20250401 151123 57 100.00 KOSDAQ 제약 N N N N N 3950 165 2 4.36 84802275 21812 20.87 3865 4000 3790 4920 2650 3785 3887.87 1.03 0 3591 4271 4027 3866 3622 3461 3947 3542 43 1135 500 2340 5 1 8591742 339 -28.62 1.11 12 0.25 -138.00 3554.00 8440 20241226 -53.20 3705 20250331 6.61 6720 -41.22 20250106 3705 6.61 20250331 8440 -53.20 20241226 3705 6.61 20250331 0.00 Y 432980 500 42 억 88409 N N 144 N 00 N
4 20250401 141124 57 100.00 KOSDAQ 제약 N N N N N 3955 170 2 4.49 67537775 17372 16.62 3865 4000 3790 4920 2650 3785 3887.74 1.03 0 3482 4271 4027 3866 3622 3461 3947 3542 43 1135 500 2340 5 1 8591742 340 -28.66 1.11 12 0.20 -138.00 3554.00 8440 20241226 -53.14 3705 20250331 6.75 6720 -41.15 20250106 3705 6.75 20250331 8440 -53.14 20241226 3705 6.75 20250331 0.00 Y 432980 500 42 억 88409 N N 144 N 00 N
5 20250401 131125 57 100.00 KOSDAQ 제약 N N N N N 3970 185 2 4.89 66425830 17091 16.35 3865 4000 3790 4920 2650 3785 3886.60 1.03 0 3646 4271 4027 3866 3622 3461 3947 3542 43 1135 500 2340 5 1 8591742 341 -28.77 1.12 12 0.20 -138.00 3554.00 8440 20241226 -52.96 3705 20250331 7.15 6720 -40.92 20250106 3705 7.15 20250331 8440 -52.96 20241226 3705 7.15 20250331 0.00 Y 432980 500 42 억 88409 N N 144 N 00 N
6 20250401 121125 57 100.00 KOSDAQ 제약 N N N N N 3965 180 2 4.76 63508945 16349 15.64 3865 4000 3790 4920 2650 3785 3884.58 1.03 0 3736 4271 4027 3866 3622 3461 3947 3542 43 1135 500 2340 5 1 8591742 341 -28.73 1.12 12 0.19 -138.00 3554.00 8440 20241226 -53.02 3705 20250331 7.02 6720 -41.00 20250106 3705 7.02 20250331 8440 -53.02 20241226 3705 7.02 20250331 0.00 Y 432980 500 42 억 88409 N N 144 N 00 N
7 20250401 111111 57 100.00 KOSDAQ 제약 N N N N N 3865 80 2 2.11 32573165 8481 8.12 3865 3875 3790 4920 2650 3785 3840.72 1.03 0 2944 4271 4027 3866 3622 3461 3947 3542 43 1135 500 2340 5 1 8591742 332 -28.01 1.09 12 0.10 -138.00 3554.00 8440 20241226 -54.21 3705 20250331 4.32 6720 -42.49 20250106 3705 4.32 20250331 8440 -54.21 20241226 3705 4.32 20250331 0.00 Y 432980 500 42 억 88409 N N 144 N 00 N
8 20250401 101107 57 100.00 KOSDAQ 제약 N N N N N 3870 85 2 2.25 14518565 3778 3.62 3865 3875 3790 4920 2650 3785 3842.92 1.03 0 808 4271 4027 3866 3622 3461 3947 3542 43 1135 500 2340 5 1 8591742 333 -28.04 1.09 12 0.04 -138.00 3554.00 8440 20241226 -54.15 3705 20250331 4.45 6720 -42.41 20250106 3705 4.45 20250331 8440 -54.15 20241226 3705 4.45 20250331 0.00 Y 432980 500 42 억 88409 N N 144 N 00 N
9 20250401 091108 57 100.00 KOSDAQ 제약 N N N N N 3835 50 2 1.32 4131080 1077 1.03 3865 3865 3790 4920 2650 3785 3835.73 1.03 0 1 4271 4027 3866 3622 3461 3947 3542 43 1135 500 2340 5 1 8591742 329 -27.79 1.08 12 0.01 -138.00 3554.00 8440 20241226 -54.56 3705 20250331 3.51 6720 -42.93 20250106 3705 3.51 20250331 8440 -54.56 20241226 3705 3.51 20250331 0.00 Y 432980 500 42 억 88409 N N 144 N 00 N