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
074430/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
20250401,160553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,912,23,2,2.59,45326272,50006,33.08,893,914,892,1155,623,889,906.41,0.93,0,1860,930,909,895,874,860,902,867,88,266,100,620,1,1,87826844,801,32.57,1.47,12,0.06,28.00,620.00,1696,20240325,-46.23,847,20241209,7.67,1044,-12.64,20250204,872,4.59,20250203,1621,-43.74,20240401,847,7.67,20241209,1.99,Y,074430,100,87 억,,814513,N,N,0,N,00,N
20250401,150552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,910,21,2,2.36,39658155,43778,28.96,893,914,892,1155,623,889,905.89,0.93,0,1360,930,909,895,874,860,902,867,88,266,100,620,1,1,87826844,799,32.50,1.47,12,0.05,28.00,620.00,1696,20240325,-46.34,847,20241209,7.44,1044,-12.84,20250204,872,4.36,20250203,1621,-43.86,20240401,847,7.44,20241209,1.99,Y,074430,100,87 억,,814513,N,N,0,N,00,N
20250401,140553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,907,18,2,2.02,37157388,41026,27.14,893,914,892,1155,623,889,905.70,0.93,0,1058,930,909,895,874,860,902,867,88,266,100,620,1,1,87826844,797,32.39,1.46,12,0.05,28.00,620.00,1696,20240325,-46.52,847,20241209,7.08,1044,-13.12,20250204,872,4.01,20250203,1621,-44.05,20240401,847,7.08,20241209,1.99,Y,074430,100,87 억,,814513,N,N,0,N,00,N
20250401,130553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,910,21,2,2.36,36357445,40146,26.56,893,914,892,1155,623,889,905.63,0.93,0,691,930,909,895,874,860,902,867,88,266,100,620,1,1,87826844,799,32.50,1.47,12,0.05,28.00,620.00,1696,20240325,-46.34,847,20241209,7.44,1044,-12.84,20250204,872,4.36,20250203,1621,-43.86,20240401,847,7.44,20241209,1.99,Y,074430,100,87 억,,814513,N,N,0,N,00,N
20250401,120554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,910,21,2,2.36,35373149,39061,25.84,893,914,892,1155,623,889,905.59,0.93,0,327,930,909,895,874,860,902,867,88,266,100,620,1,1,87826844,799,32.50,1.47,12,0.04,28.00,620.00,1696,20240325,-46.34,847,20241209,7.44,1044,-12.84,20250204,872,4.36,20250203,1621,-43.86,20240401,847,7.44,20241209,1.99,Y,074430,100,87 억,,814513,N,N,0,N,00,N
20250401,110550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,909,20,2,2.25,17991328,19971,13.21,893,909,892,1155,623,889,900.87,0.93,0,270,930,909,895,874,860,902,867,88,266,100,620,1,1,87826844,798,32.46,1.47,12,0.02,28.00,620.00,1696,20240325,-46.40,847,20241209,7.32,1044,-12.93,20250204,872,4.24,20250203,1621,-43.92,20240401,847,7.32,20241209,1.99,Y,074430,100,87 억,,814513,N,N,0,N,00,N
20250401,100545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,896,7,2,0.79,8291679,9234,6.11,893,903,892,1155,623,889,897.95,0.93,0,-1744,930,909,895,874,860,902,867,88,266,100,620,1,1,87826844,787,32.00,1.45,12,0.01,28.00,620.00,1696,20240325,-47.17,847,20241209,5.79,1044,-14.18,20250204,872,2.75,20250203,1621,-44.73,20240401,847,5.79,20241209,1.99,Y,074430,100,87 억,,814513,N,N,0,N,00,N
20250401,090546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,897,8,2,0.90,723267,810,0.54,893,897,892,1155,623,889,892.92,0.93,0,-120,930,909,895,874,860,902,867,88,266,100,620,1,1,87826844,788,32.04,1.45,12,0.00,28.00,620.00,1696,20240325,-47.11,847,20241209,5.90,1044,-14.08,20250204,872,2.87,20250203,1621,-44.66,20240401,847,5.90,20241209,1.99,Y,074430,100,87 억,,814513,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 160553 57 100.00 KOSDAQ 제약 N N N N N 912 23 2 2.59 45326272 50006 33.08 893 914 892 1155 623 889 906.41 0.93 0 1860 930 909 895 874 860 902 867 88 266 100 620 1 1 87826844 801 32.57 1.47 12 0.06 28.00 620.00 1696 20240325 -46.23 847 20241209 7.67 1044 -12.64 20250204 872 4.59 20250203 1621 -43.74 20240401 847 7.67 20241209 1.99 Y 074430 100 87 억 814513 N N 0 N 00 N
3 20250401 150552 57 100.00 KOSDAQ 제약 N N N N N 910 21 2 2.36 39658155 43778 28.96 893 914 892 1155 623 889 905.89 0.93 0 1360 930 909 895 874 860 902 867 88 266 100 620 1 1 87826844 799 32.50 1.47 12 0.05 28.00 620.00 1696 20240325 -46.34 847 20241209 7.44 1044 -12.84 20250204 872 4.36 20250203 1621 -43.86 20240401 847 7.44 20241209 1.99 Y 074430 100 87 억 814513 N N 0 N 00 N
4 20250401 140553 57 100.00 KOSDAQ 제약 N N N N N 907 18 2 2.02 37157388 41026 27.14 893 914 892 1155 623 889 905.70 0.93 0 1058 930 909 895 874 860 902 867 88 266 100 620 1 1 87826844 797 32.39 1.46 12 0.05 28.00 620.00 1696 20240325 -46.52 847 20241209 7.08 1044 -13.12 20250204 872 4.01 20250203 1621 -44.05 20240401 847 7.08 20241209 1.99 Y 074430 100 87 억 814513 N N 0 N 00 N
5 20250401 130553 57 100.00 KOSDAQ 제약 N N N N N 910 21 2 2.36 36357445 40146 26.56 893 914 892 1155 623 889 905.63 0.93 0 691 930 909 895 874 860 902 867 88 266 100 620 1 1 87826844 799 32.50 1.47 12 0.05 28.00 620.00 1696 20240325 -46.34 847 20241209 7.44 1044 -12.84 20250204 872 4.36 20250203 1621 -43.86 20240401 847 7.44 20241209 1.99 Y 074430 100 87 억 814513 N N 0 N 00 N
6 20250401 120554 57 100.00 KOSDAQ 제약 N N N N N 910 21 2 2.36 35373149 39061 25.84 893 914 892 1155 623 889 905.59 0.93 0 327 930 909 895 874 860 902 867 88 266 100 620 1 1 87826844 799 32.50 1.47 12 0.04 28.00 620.00 1696 20240325 -46.34 847 20241209 7.44 1044 -12.84 20250204 872 4.36 20250203 1621 -43.86 20240401 847 7.44 20241209 1.99 Y 074430 100 87 억 814513 N N 0 N 00 N
7 20250401 110550 57 100.00 KOSDAQ 제약 N N N N N 909 20 2 2.25 17991328 19971 13.21 893 909 892 1155 623 889 900.87 0.93 0 270 930 909 895 874 860 902 867 88 266 100 620 1 1 87826844 798 32.46 1.47 12 0.02 28.00 620.00 1696 20240325 -46.40 847 20241209 7.32 1044 -12.93 20250204 872 4.24 20250203 1621 -43.92 20240401 847 7.32 20241209 1.99 Y 074430 100 87 억 814513 N N 0 N 00 N
8 20250401 100545 57 100.00 KOSDAQ 제약 N N N N N 896 7 2 0.79 8291679 9234 6.11 893 903 892 1155 623 889 897.95 0.93 0 -1744 930 909 895 874 860 902 867 88 266 100 620 1 1 87826844 787 32.00 1.45 12 0.01 28.00 620.00 1696 20240325 -47.17 847 20241209 5.79 1044 -14.18 20250204 872 2.75 20250203 1621 -44.73 20240401 847 5.79 20241209 1.99 Y 074430 100 87 억 814513 N N 0 N 00 N
9 20250401 090546 57 100.00 KOSDAQ 제약 N N N N N 897 8 2 0.90 723267 810 0.54 893 897 892 1155 623 889 892.92 0.93 0 -120 930 909 895 874 860 902 867 88 266 100 620 1 1 87826844 788 32.04 1.45 12 0.00 28.00 620.00 1696 20240325 -47.11 847 20241209 5.90 1044 -14.08 20250204 872 2.87 20250203 1621 -44.66 20240401 847 5.90 20241209 1.99 Y 074430 100 87 억 814513 N N 0 N 00 N