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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,937,-2,5,-0.21,12803766,13696,35.63,939,939,928,1220,658,939,934.85,0.97,0,91,961,949,934,922,907,956,929,88,281,100,650,1,1,87826844,823,-52.06,1.59,12,0.02,-18.00,589.00,1541,20240507,-39.20,847,20241209,10.63,1044,-10.25,20250204,866,8.20,20250409,1541,-39.20,20240507,847,10.63,20241209,1.92,Y,074430,100,87 억,,852155,N,N,0,N,00,N
20250421,150628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,935,-4,5,-0.43,9840881,10530,27.39,939,939,928,1220,658,939,934.56,0.97,0,99,961,949,934,922,907,956,929,88,281,100,650,1,1,87826844,821,-51.94,1.59,12,0.01,-18.00,589.00,1541,20240507,-39.33,847,20241209,10.39,1044,-10.44,20250204,866,7.97,20250409,1541,-39.33,20240507,847,10.39,20241209,1.92,Y,074430,100,87 억,,852155,N,N,0,N,00,N
20250421,140628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,938,-1,5,-0.11,8641143,9248,24.06,939,939,928,1220,658,939,934.38,0.97,0,83,961,949,934,922,907,956,929,88,281,100,650,1,1,87826844,824,-52.11,1.59,12,0.01,-18.00,589.00,1541,20240507,-39.13,847,20241209,10.74,1044,-10.15,20250204,866,8.31,20250409,1541,-39.13,20240507,847,10.74,20241209,1.92,Y,074430,100,87 억,,852155,N,N,0,N,00,N
20250421,130628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,936,-3,5,-0.32,7424529,7948,20.67,939,939,928,1220,658,939,934.14,0.97,0,77,961,949,934,922,907,956,929,88,281,100,650,1,1,87826844,822,-52.00,1.59,12,0.01,-18.00,589.00,1541,20240507,-39.26,847,20241209,10.51,1044,-10.34,20250204,866,8.08,20250409,1541,-39.26,20240507,847,10.51,20241209,1.92,Y,074430,100,87 억,,852155,N,N,0,N,00,N
20250421,120627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,937,-2,5,-0.21,4867614,5216,13.57,939,939,928,1220,658,939,933.21,0.97,0,36,961,949,934,922,907,956,929,88,281,100,650,1,1,87826844,823,-52.06,1.59,12,0.01,-18.00,589.00,1541,20240507,-39.20,847,20241209,10.63,1044,-10.25,20250204,866,8.20,20250409,1541,-39.20,20240507,847,10.63,20241209,1.92,Y,074430,100,87 억,,852155,N,N,0,N,00,N
20250421,110628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,937,-2,5,-0.21,4092163,4387,11.41,939,939,928,1220,658,939,932.79,0.97,0,4,961,949,934,922,907,956,929,88,281,100,650,1,1,87826844,823,-52.06,1.59,12,0.00,-18.00,589.00,1541,20240507,-39.20,847,20241209,10.63,1044,-10.25,20250204,866,8.20,20250409,1541,-39.20,20240507,847,10.63,20241209,1.92,Y,074430,100,87 억,,852155,N,N,0,N,00,N
20250421,100623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,938,-1,5,-0.11,3131373,3357,8.73,939,939,928,1220,658,939,932.79,0.97,0,-9,961,949,934,922,907,956,929,88,281,100,650,1,1,87826844,824,-52.11,1.59,12,0.00,-18.00,589.00,1541,20240507,-39.13,847,20241209,10.74,1044,-10.15,20250204,866,8.31,20250409,1541,-39.13,20240507,847,10.74,20241209,1.92,Y,074430,100,87 억,,852155,N,N,0,N,00,N
20250421,090643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,938,-1,5,-0.11,50640,54,0.14,939,939,931,1220,658,939,937.78,0.97,0,-19,961,949,934,922,907,956,929,88,281,100,650,1,1,87826844,824,-52.11,1.59,12,0.00,-18.00,589.00,1541,20240507,-39.13,847,20241209,10.74,1044,-10.15,20250204,866,8.31,20250409,1541,-39.13,20240507,847,10.74,20241209,1.92,Y,074430,100,87 억,,852155,N,N,0,N,00,N
20250418,160617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,939,6,2,0.64,35729267,38358,97.48,933,946,919,1212,654,933,931.47,0.97,0,-1156,949,941,932,924,915,945,928,88,279,100,650,1,1,87826844,825,-52.17,1.59,12,0.04,-18.00,589.00,1541,20240507,-39.07,847,20241209,10.86,1044,-10.06,20250204,866,8.43,20250409,1541,-39.07,20240507,847,10.86,20241209,1.92,Y,074430,100,87 억,,850311,N,N,0,N,00,N
20250418,150624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,926,-7,5,-0.75,30605854,32872,83.54,933,946,919,1212,654,933,931.06,0.97,0,-1157,949,941,932,924,915,945,928,88,279,100,650,1,1,87826844,813,-51.44,1.57,12,0.04,-18.00,589.00,1541,20240507,-39.91,847,20241209,9.33,1044,-11.30,20250204,866,6.93,20250409,1541,-39.91,20240507,847,9.33,20241209,1.92,Y,074430,100,87 억,,850311,N,N,0,N,00,N
20250418,140627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,929,-4,5,-0.43,28134799,30198,76.74,933,946,919,1212,654,933,931.68,0.97,0,-2386,949,941,932,924,915,945,928,88,279,100,650,1,1,87826844,816,-51.61,1.58,12,0.03,-18.00,589.00,1541,20240507,-39.71,847,20241209,9.68,1044,-11.02,20250204,866,7.27,20250409,1541,-39.71,20240507,847,9.68,20241209,1.92,Y,074430,100,87 억,,850311,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 20250421 160617 57 100.00 KOSDAQ 제약 N N N N N 937 -2 5 -0.21 12803766 13696 35.63 939 939 928 1220 658 939 934.85 0.97 0 91 961 949 934 922 907 956 929 88 281 100 650 1 1 87826844 823 -52.06 1.59 12 0.02 -18.00 589.00 1541 20240507 -39.20 847 20241209 10.63 1044 -10.25 20250204 866 8.20 20250409 1541 -39.20 20240507 847 10.63 20241209 1.92 Y 074430 100 87 억 852155 N N 0 N 00 N
3 20250421 150628 57 100.00 KOSDAQ 제약 N N N N N 935 -4 5 -0.43 9840881 10530 27.39 939 939 928 1220 658 939 934.56 0.97 0 99 961 949 934 922 907 956 929 88 281 100 650 1 1 87826844 821 -51.94 1.59 12 0.01 -18.00 589.00 1541 20240507 -39.33 847 20241209 10.39 1044 -10.44 20250204 866 7.97 20250409 1541 -39.33 20240507 847 10.39 20241209 1.92 Y 074430 100 87 억 852155 N N 0 N 00 N
4 20250421 140628 57 100.00 KOSDAQ 제약 N N N N N 938 -1 5 -0.11 8641143 9248 24.06 939 939 928 1220 658 939 934.38 0.97 0 83 961 949 934 922 907 956 929 88 281 100 650 1 1 87826844 824 -52.11 1.59 12 0.01 -18.00 589.00 1541 20240507 -39.13 847 20241209 10.74 1044 -10.15 20250204 866 8.31 20250409 1541 -39.13 20240507 847 10.74 20241209 1.92 Y 074430 100 87 억 852155 N N 0 N 00 N
5 20250421 130628 57 100.00 KOSDAQ 제약 N N N N N 936 -3 5 -0.32 7424529 7948 20.67 939 939 928 1220 658 939 934.14 0.97 0 77 961 949 934 922 907 956 929 88 281 100 650 1 1 87826844 822 -52.00 1.59 12 0.01 -18.00 589.00 1541 20240507 -39.26 847 20241209 10.51 1044 -10.34 20250204 866 8.08 20250409 1541 -39.26 20240507 847 10.51 20241209 1.92 Y 074430 100 87 억 852155 N N 0 N 00 N
6 20250421 120627 57 100.00 KOSDAQ 제약 N N N N N 937 -2 5 -0.21 4867614 5216 13.57 939 939 928 1220 658 939 933.21 0.97 0 36 961 949 934 922 907 956 929 88 281 100 650 1 1 87826844 823 -52.06 1.59 12 0.01 -18.00 589.00 1541 20240507 -39.20 847 20241209 10.63 1044 -10.25 20250204 866 8.20 20250409 1541 -39.20 20240507 847 10.63 20241209 1.92 Y 074430 100 87 억 852155 N N 0 N 00 N
7 20250421 110628 57 100.00 KOSDAQ 제약 N N N N N 937 -2 5 -0.21 4092163 4387 11.41 939 939 928 1220 658 939 932.79 0.97 0 4 961 949 934 922 907 956 929 88 281 100 650 1 1 87826844 823 -52.06 1.59 12 0.00 -18.00 589.00 1541 20240507 -39.20 847 20241209 10.63 1044 -10.25 20250204 866 8.20 20250409 1541 -39.20 20240507 847 10.63 20241209 1.92 Y 074430 100 87 억 852155 N N 0 N 00 N
8 20250421 100623 57 100.00 KOSDAQ 제약 N N N N N 938 -1 5 -0.11 3131373 3357 8.73 939 939 928 1220 658 939 932.79 0.97 0 -9 961 949 934 922 907 956 929 88 281 100 650 1 1 87826844 824 -52.11 1.59 12 0.00 -18.00 589.00 1541 20240507 -39.13 847 20241209 10.74 1044 -10.15 20250204 866 8.31 20250409 1541 -39.13 20240507 847 10.74 20241209 1.92 Y 074430 100 87 억 852155 N N 0 N 00 N
9 20250421 090643 57 100.00 KOSDAQ 제약 N N N N N 938 -1 5 -0.11 50640 54 0.14 939 939 931 1220 658 939 937.78 0.97 0 -19 961 949 934 922 907 956 929 88 281 100 650 1 1 87826844 824 -52.11 1.59 12 0.00 -18.00 589.00 1541 20240507 -39.13 847 20241209 10.74 1044 -10.15 20250204 866 8.31 20250409 1541 -39.13 20240507 847 10.74 20241209 1.92 Y 074430 100 87 억 852155 N N 0 N 00 N
10 20250418 160617 57 100.00 KOSDAQ 제약 N N N N N 939 6 2 0.64 35729267 38358 97.48 933 946 919 1212 654 933 931.47 0.97 0 -1156 949 941 932 924 915 945 928 88 279 100 650 1 1 87826844 825 -52.17 1.59 12 0.04 -18.00 589.00 1541 20240507 -39.07 847 20241209 10.86 1044 -10.06 20250204 866 8.43 20250409 1541 -39.07 20240507 847 10.86 20241209 1.92 Y 074430 100 87 억 850311 N N 0 N 00 N
11 20250418 150624 57 100.00 KOSDAQ 제약 N N N N N 926 -7 5 -0.75 30605854 32872 83.54 933 946 919 1212 654 933 931.06 0.97 0 -1157 949 941 932 924 915 945 928 88 279 100 650 1 1 87826844 813 -51.44 1.57 12 0.04 -18.00 589.00 1541 20240507 -39.91 847 20241209 9.33 1044 -11.30 20250204 866 6.93 20250409 1541 -39.91 20240507 847 9.33 20241209 1.92 Y 074430 100 87 억 850311 N N 0 N 00 N
12 20250418 140627 57 100.00 KOSDAQ 제약 N N N N N 929 -4 5 -0.43 28134799 30198 76.74 933 946 919 1212 654 933 931.68 0.97 0 -2386 949 941 932 924 915 945 928 88 279 100 650 1 1 87826844 816 -51.61 1.58 12 0.03 -18.00 589.00 1541 20240507 -39.71 847 20241209 9.68 1044 -11.02 20250204 866 7.27 20250409 1541 -39.71 20240507 847 9.68 20241209 1.92 Y 074430 100 87 억 850311 N N 0 N 00 N