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
464280/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
20250401,161156,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12330,440,2,3.70,402254100,32651,42.75,11900,12530,11900,15450,8330,11890,12319.81,2.51,0,12340,12623,12256,12073,11706,11523,12165,11615,6,3560,100,7370,10,1,5530000,682,17.24,1.73,12,0.59,715.00,7122.00,60700,20240822,-79.69,11890,20250331,3.70,15290,-19.36,20250108,11890,3.70,20250331,60700,-79.69,20240822,11890,3.70,20250331,5.70,Y,464280,100,5 억,,138767,N,N,0,N,00,N
20250401,151153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12400,510,2,4.29,385590720,31300,40.98,11900,12530,11900,15450,8330,11890,12319.19,2.51,0,12584,12623,12256,12073,11706,11523,12165,11615,6,3560,100,7370,10,1,5530000,686,17.34,1.74,12,0.57,715.00,7122.00,60700,20240822,-79.57,11890,20250331,4.29,15290,-18.90,20250108,11890,4.29,20250331,60700,-79.57,20240822,11890,4.29,20250331,5.70,Y,464280,100,5 억,,138767,N,N,0,N,00,N
20250401,141154,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12430,540,2,4.54,367737400,29857,39.09,11900,12530,11900,15450,8330,11890,12316.62,2.51,0,12617,12623,12256,12073,11706,11523,12165,11615,6,3560,100,7370,10,1,5530000,687,17.38,1.75,12,0.54,715.00,7122.00,60700,20240822,-79.52,11890,20250331,4.54,15290,-18.71,20250108,11890,4.54,20250331,60700,-79.52,20240822,11890,4.54,20250331,5.70,Y,464280,100,5 억,,138767,N,N,0,N,00,N
20250401,131155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12350,460,2,3.87,341504070,27736,36.32,11900,12530,11900,15450,8330,11890,12312.66,2.51,0,12458,12623,12256,12073,11706,11523,12165,11615,6,3560,100,7370,10,1,5530000,683,17.27,1.73,12,0.50,715.00,7122.00,60700,20240822,-79.65,11890,20250331,3.87,15290,-19.23,20250108,11890,3.87,20250331,60700,-79.65,20240822,11890,3.87,20250331,5.70,Y,464280,100,5 억,,138767,N,N,0,N,00,N
20250401,121156,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12470,580,2,4.88,320677200,26056,34.12,11900,12530,11900,15450,8330,11890,12307.23,2.51,0,12288,12623,12256,12073,11706,11523,12165,11615,6,3560,100,7370,10,1,5530000,690,17.44,1.75,12,0.47,715.00,7122.00,60700,20240822,-79.46,11890,20250331,4.88,15290,-18.44,20250108,11890,4.88,20250331,60700,-79.46,20240822,11890,4.88,20250331,5.70,Y,464280,100,5 억,,138767,N,N,0,N,00,N
20250401,111140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12450,560,2,4.71,269247900,21938,28.73,11900,12470,11900,15450,8330,11890,12273.13,2.51,0,9891,12623,12256,12073,11706,11523,12165,11615,6,3560,100,7370,10,1,5530000,688,17.41,1.75,12,0.40,715.00,7122.00,60700,20240822,-79.49,11890,20250331,4.71,15290,-18.57,20250108,11890,4.71,20250331,60700,-79.49,20240822,11890,4.71,20250331,5.70,Y,464280,100,5 억,,138767,N,N,0,N,00,N
20250401,101137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12280,390,2,3.28,175288050,14306,18.73,11900,12470,11900,15450,8330,11890,12252.76,2.51,0,5055,12623,12256,12073,11706,11523,12165,11615,6,3560,100,7370,10,1,5530000,679,17.17,1.72,12,0.26,715.00,7122.00,60700,20240822,-79.77,11890,20250331,3.28,15290,-19.69,20250108,11890,3.28,20250331,60700,-79.77,20240822,11890,3.28,20250331,5.70,Y,464280,100,5 억,,138767,N,N,0,N,00,N
20250401,091138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12420,530,2,4.46,75898380,6203,8.12,11900,12420,11900,15450,8330,11890,12235.75,2.51,0,2452,12623,12256,12073,11706,11523,12165,11615,6,3560,100,7370,10,1,5530000,687,17.37,1.74,12,0.11,715.00,7122.00,60700,20240822,-79.54,11890,20250331,4.46,15290,-18.77,20250108,11890,4.46,20250331,60700,-79.54,20240822,11890,4.46,20250331,5.70,Y,464280,100,5 억,,138767,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 161156 57 100.00 KOSDAQ 제약 N N N N N 12330 440 2 3.70 402254100 32651 42.75 11900 12530 11900 15450 8330 11890 12319.81 2.51 0 12340 12623 12256 12073 11706 11523 12165 11615 6 3560 100 7370 10 1 5530000 682 17.24 1.73 12 0.59 715.00 7122.00 60700 20240822 -79.69 11890 20250331 3.70 15290 -19.36 20250108 11890 3.70 20250331 60700 -79.69 20240822 11890 3.70 20250331 5.70 Y 464280 100 5 억 138767 N N 0 N 00 N
3 20250401 151153 57 100.00 KOSDAQ 제약 N N N N N 12400 510 2 4.29 385590720 31300 40.98 11900 12530 11900 15450 8330 11890 12319.19 2.51 0 12584 12623 12256 12073 11706 11523 12165 11615 6 3560 100 7370 10 1 5530000 686 17.34 1.74 12 0.57 715.00 7122.00 60700 20240822 -79.57 11890 20250331 4.29 15290 -18.90 20250108 11890 4.29 20250331 60700 -79.57 20240822 11890 4.29 20250331 5.70 Y 464280 100 5 억 138767 N N 0 N 00 N
4 20250401 141154 57 100.00 KOSDAQ 제약 N N N N N 12430 540 2 4.54 367737400 29857 39.09 11900 12530 11900 15450 8330 11890 12316.62 2.51 0 12617 12623 12256 12073 11706 11523 12165 11615 6 3560 100 7370 10 1 5530000 687 17.38 1.75 12 0.54 715.00 7122.00 60700 20240822 -79.52 11890 20250331 4.54 15290 -18.71 20250108 11890 4.54 20250331 60700 -79.52 20240822 11890 4.54 20250331 5.70 Y 464280 100 5 억 138767 N N 0 N 00 N
5 20250401 131155 57 100.00 KOSDAQ 제약 N N N N N 12350 460 2 3.87 341504070 27736 36.32 11900 12530 11900 15450 8330 11890 12312.66 2.51 0 12458 12623 12256 12073 11706 11523 12165 11615 6 3560 100 7370 10 1 5530000 683 17.27 1.73 12 0.50 715.00 7122.00 60700 20240822 -79.65 11890 20250331 3.87 15290 -19.23 20250108 11890 3.87 20250331 60700 -79.65 20240822 11890 3.87 20250331 5.70 Y 464280 100 5 억 138767 N N 0 N 00 N
6 20250401 121156 57 100.00 KOSDAQ 제약 N N N N N 12470 580 2 4.88 320677200 26056 34.12 11900 12530 11900 15450 8330 11890 12307.23 2.51 0 12288 12623 12256 12073 11706 11523 12165 11615 6 3560 100 7370 10 1 5530000 690 17.44 1.75 12 0.47 715.00 7122.00 60700 20240822 -79.46 11890 20250331 4.88 15290 -18.44 20250108 11890 4.88 20250331 60700 -79.46 20240822 11890 4.88 20250331 5.70 Y 464280 100 5 억 138767 N N 0 N 00 N
7 20250401 111140 57 100.00 KOSDAQ 제약 N N N N N 12450 560 2 4.71 269247900 21938 28.73 11900 12470 11900 15450 8330 11890 12273.13 2.51 0 9891 12623 12256 12073 11706 11523 12165 11615 6 3560 100 7370 10 1 5530000 688 17.41 1.75 12 0.40 715.00 7122.00 60700 20240822 -79.49 11890 20250331 4.71 15290 -18.57 20250108 11890 4.71 20250331 60700 -79.49 20240822 11890 4.71 20250331 5.70 Y 464280 100 5 억 138767 N N 0 N 00 N
8 20250401 101137 57 100.00 KOSDAQ 제약 N N N N N 12280 390 2 3.28 175288050 14306 18.73 11900 12470 11900 15450 8330 11890 12252.76 2.51 0 5055 12623 12256 12073 11706 11523 12165 11615 6 3560 100 7370 10 1 5530000 679 17.17 1.72 12 0.26 715.00 7122.00 60700 20240822 -79.77 11890 20250331 3.28 15290 -19.69 20250108 11890 3.28 20250331 60700 -79.77 20240822 11890 3.28 20250331 5.70 Y 464280 100 5 억 138767 N N 0 N 00 N
9 20250401 091138 57 100.00 KOSDAQ 제약 N N N N N 12420 530 2 4.46 75898380 6203 8.12 11900 12420 11900 15450 8330 11890 12235.75 2.51 0 2452 12623 12256 12073 11706 11523 12165 11615 6 3560 100 7370 10 1 5530000 687 17.37 1.74 12 0.11 715.00 7122.00 60700 20240822 -79.54 11890 20250331 4.46 15290 -18.77 20250108 11890 4.46 20250331 60700 -79.54 20240822 11890 4.46 20250331 5.70 Y 464280 100 5 억 138767 N N 0 N 00 N