ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
074430/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250411,160613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,912,9,2,1.00,58662008,65218,175.98,902,913,889,1173,633,903,899.48,0.96,0,5632,918,910,895,887,872,914,891,88,270,100,630,1,1,87826844,801,-50.67,1.55,12,0.07,-18.00,589.00,1621,20240401,-43.74,847,20241209,7.67,1044,-12.64,20250204,866,5.31,20250409,1541,-40.82,20240507,847,7.67,20241209,1.91,Y,074430,100,87 억,,840123,N,N,0,N,00,N
20250411,150619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,908,5,2,0.55,47679434,53163,143.45,902,911,889,1173,633,903,896.85,0.96,0,3711,918,910,895,887,872,914,891,88,270,100,630,1,1,87826844,797,-50.44,1.54,12,0.06,-18.00,589.00,1621,20240401,-43.99,847,20241209,7.20,1044,-13.03,20250204,866,4.85,20250409,1541,-41.08,20240507,847,7.20,20241209,1.91,Y,074430,100,87 억,,840123,N,N,0,N,00,N
20250411,140617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,907,4,2,0.44,44710274,49893,134.63,902,911,889,1173,633,903,896.12,0.96,0,3460,918,910,895,887,872,914,891,88,270,100,630,1,1,87826844,797,-50.39,1.54,12,0.06,-18.00,589.00,1621,20240401,-44.05,847,20241209,7.08,1044,-13.12,20250204,866,4.73,20250409,1541,-41.14,20240507,847,7.08,20241209,1.91,Y,074430,100,87 억,,840123,N,N,0,N,00,N
20250411,130619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,911,8,2,0.89,37621279,42103,113.61,902,911,889,1173,633,903,893.55,0.96,0,2746,918,910,895,887,872,914,891,88,270,100,630,1,1,87826844,800,-50.61,1.55,12,0.05,-18.00,589.00,1621,20240401,-43.80,847,20241209,7.56,1044,-12.74,20250204,866,5.20,20250409,1541,-40.88,20240507,847,7.56,20241209,1.91,Y,074430,100,87 억,,840123,N,N,0,N,00,N
20250411,120620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,905,2,2,0.22,35251553,39493,106.57,902,908,889,1173,633,903,892.60,0.96,0,2694,918,910,895,887,872,914,891,88,270,100,630,1,1,87826844,795,-50.28,1.54,12,0.04,-18.00,589.00,1621,20240401,-44.17,847,20241209,6.85,1044,-13.31,20250204,866,4.50,20250409,1541,-41.27,20240507,847,6.85,20241209,1.91,Y,074430,100,87 억,,840123,N,N,0,N,00,N
20250411,110619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,898,-5,5,-0.55,33561707,37623,101.52,902,908,889,1173,633,903,892.05,0.96,0,3049,918,910,895,887,872,914,891,88,270,100,630,1,1,87826844,789,-49.89,1.52,12,0.04,-18.00,589.00,1621,20240401,-44.60,847,20241209,6.02,1044,-13.98,20250204,866,3.70,20250409,1541,-41.73,20240507,847,6.02,20241209,1.91,Y,074430,100,87 억,,840123,N,N,0,N,00,N
20250411,100619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,893,-10,5,-1.11,9385358,10473,28.26,902,908,891,1173,633,903,896.15,0.96,0,453,918,910,895,887,872,914,891,88,270,100,630,1,1,87826844,784,-49.61,1.52,12,0.01,-18.00,589.00,1621,20240401,-44.91,847,20241209,5.43,1044,-14.46,20250204,866,3.12,20250409,1541,-42.05,20240507,847,5.43,20241209,1.91,Y,074430,100,87 억,,840123,N,N,0,N,00,N
20250411,090623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,902,-1,5,-0.11,15334,17,0.05,902,902,902,1173,633,903,902.00,0.96,0,0,918,910,895,887,872,914,891,88,270,100,630,1,1,87826844,792,-50.11,1.53,12,0.00,-18.00,589.00,1621,20240401,-44.36,847,20241209,6.49,1044,-13.60,20250204,866,4.16,20250409,1541,-41.47,20240507,847,6.49,20241209,1.91,Y,074430,100,87 억,,840123,N,N,0,N,00,N
20250410,160616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,903,26,2,2.96,33152654,37054,56.94,891,903,880,1140,614,877,894.71,0.95,0,3542,915,896,881,862,847,888,854,88,263,100,610,1,1,87826844,793,-50.17,1.53,12,0.04,-18.00,589.00,1621,20240401,-44.29,847,20241209,6.61,1044,-13.51,20250204,866,4.27,20250409,1541,-41.40,20240507,847,6.61,20241209,1.94,Y,074430,100,87 억,,836581,N,N,0,N,00,N
20250410,150618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,903,26,2,2.96,31116463,34783,53.45,891,903,880,1140,614,877,894.59,0.95,0,3540,915,896,881,862,847,888,854,88,263,100,610,1,1,87826844,793,-50.17,1.53,12,0.04,-18.00,589.00,1621,20240401,-44.29,847,20241209,6.61,1044,-13.51,20250204,866,4.27,20250409,1541,-41.40,20240507,847,6.61,20241209,1.94,Y,074430,100,87 억,,836581,N,N,0,N,00,N
20250410,140617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,903,26,2,2.96,24736696,27708,42.58,891,903,880,1140,614,877,892.76,0.95,0,2233,915,896,881,862,847,888,854,88,263,100,610,1,1,87826844,793,-50.17,1.53,12,0.03,-18.00,589.00,1621,20240401,-44.29,847,20241209,6.61,1044,-13.51,20250204,866,4.27,20250409,1541,-41.40,20240507,847,6.61,20241209,1.94,Y,074430,100,87 억,,836581,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 20250411 160613 57 100.00 KOSDAQ 제약 N N N N N 912 9 2 1.00 58662008 65218 175.98 902 913 889 1173 633 903 899.48 0.96 0 5632 918 910 895 887 872 914 891 88 270 100 630 1 1 87826844 801 -50.67 1.55 12 0.07 -18.00 589.00 1621 20240401 -43.74 847 20241209 7.67 1044 -12.64 20250204 866 5.31 20250409 1541 -40.82 20240507 847 7.67 20241209 1.91 Y 074430 100 87 억 840123 N N 0 N 00 N
3 20250411 150619 57 100.00 KOSDAQ 제약 N N N N N 908 5 2 0.55 47679434 53163 143.45 902 911 889 1173 633 903 896.85 0.96 0 3711 918 910 895 887 872 914 891 88 270 100 630 1 1 87826844 797 -50.44 1.54 12 0.06 -18.00 589.00 1621 20240401 -43.99 847 20241209 7.20 1044 -13.03 20250204 866 4.85 20250409 1541 -41.08 20240507 847 7.20 20241209 1.91 Y 074430 100 87 억 840123 N N 0 N 00 N
4 20250411 140617 57 100.00 KOSDAQ 제약 N N N N N 907 4 2 0.44 44710274 49893 134.63 902 911 889 1173 633 903 896.12 0.96 0 3460 918 910 895 887 872 914 891 88 270 100 630 1 1 87826844 797 -50.39 1.54 12 0.06 -18.00 589.00 1621 20240401 -44.05 847 20241209 7.08 1044 -13.12 20250204 866 4.73 20250409 1541 -41.14 20240507 847 7.08 20241209 1.91 Y 074430 100 87 억 840123 N N 0 N 00 N
5 20250411 130619 57 100.00 KOSDAQ 제약 N N N N N 911 8 2 0.89 37621279 42103 113.61 902 911 889 1173 633 903 893.55 0.96 0 2746 918 910 895 887 872 914 891 88 270 100 630 1 1 87826844 800 -50.61 1.55 12 0.05 -18.00 589.00 1621 20240401 -43.80 847 20241209 7.56 1044 -12.74 20250204 866 5.20 20250409 1541 -40.88 20240507 847 7.56 20241209 1.91 Y 074430 100 87 억 840123 N N 0 N 00 N
6 20250411 120620 57 100.00 KOSDAQ 제약 N N N N N 905 2 2 0.22 35251553 39493 106.57 902 908 889 1173 633 903 892.60 0.96 0 2694 918 910 895 887 872 914 891 88 270 100 630 1 1 87826844 795 -50.28 1.54 12 0.04 -18.00 589.00 1621 20240401 -44.17 847 20241209 6.85 1044 -13.31 20250204 866 4.50 20250409 1541 -41.27 20240507 847 6.85 20241209 1.91 Y 074430 100 87 억 840123 N N 0 N 00 N
7 20250411 110619 57 100.00 KOSDAQ 제약 N N N N N 898 -5 5 -0.55 33561707 37623 101.52 902 908 889 1173 633 903 892.05 0.96 0 3049 918 910 895 887 872 914 891 88 270 100 630 1 1 87826844 789 -49.89 1.52 12 0.04 -18.00 589.00 1621 20240401 -44.60 847 20241209 6.02 1044 -13.98 20250204 866 3.70 20250409 1541 -41.73 20240507 847 6.02 20241209 1.91 Y 074430 100 87 억 840123 N N 0 N 00 N
8 20250411 100619 57 100.00 KOSDAQ 제약 N N N N N 893 -10 5 -1.11 9385358 10473 28.26 902 908 891 1173 633 903 896.15 0.96 0 453 918 910 895 887 872 914 891 88 270 100 630 1 1 87826844 784 -49.61 1.52 12 0.01 -18.00 589.00 1621 20240401 -44.91 847 20241209 5.43 1044 -14.46 20250204 866 3.12 20250409 1541 -42.05 20240507 847 5.43 20241209 1.91 Y 074430 100 87 억 840123 N N 0 N 00 N
9 20250411 090623 57 100.00 KOSDAQ 제약 N N N N N 902 -1 5 -0.11 15334 17 0.05 902 902 902 1173 633 903 902.00 0.96 0 0 918 910 895 887 872 914 891 88 270 100 630 1 1 87826844 792 -50.11 1.53 12 0.00 -18.00 589.00 1621 20240401 -44.36 847 20241209 6.49 1044 -13.60 20250204 866 4.16 20250409 1541 -41.47 20240507 847 6.49 20241209 1.91 Y 074430 100 87 억 840123 N N 0 N 00 N
10 20250410 160616 57 100.00 KOSDAQ 제약 N N N N N 903 26 2 2.96 33152654 37054 56.94 891 903 880 1140 614 877 894.71 0.95 0 3542 915 896 881 862 847 888 854 88 263 100 610 1 1 87826844 793 -50.17 1.53 12 0.04 -18.00 589.00 1621 20240401 -44.29 847 20241209 6.61 1044 -13.51 20250204 866 4.27 20250409 1541 -41.40 20240507 847 6.61 20241209 1.94 Y 074430 100 87 억 836581 N N 0 N 00 N
11 20250410 150618 57 100.00 KOSDAQ 제약 N N N N N 903 26 2 2.96 31116463 34783 53.45 891 903 880 1140 614 877 894.59 0.95 0 3540 915 896 881 862 847 888 854 88 263 100 610 1 1 87826844 793 -50.17 1.53 12 0.04 -18.00 589.00 1621 20240401 -44.29 847 20241209 6.61 1044 -13.51 20250204 866 4.27 20250409 1541 -41.40 20240507 847 6.61 20241209 1.94 Y 074430 100 87 억 836581 N N 0 N 00 N
12 20250410 140617 57 100.00 KOSDAQ 제약 N N N N N 903 26 2 2.96 24736696 27708 42.58 891 903 880 1140 614 877 892.76 0.95 0 2233 915 896 881 862 847 888 854 88 263 100 610 1 1 87826844 793 -50.17 1.53 12 0.03 -18.00 589.00 1621 20240401 -44.29 847 20241209 6.61 1044 -13.51 20250204 866 4.27 20250409 1541 -41.40 20240507 847 6.61 20241209 1.94 Y 074430 100 87 억 836581 N N 0 N 00 N