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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,934,-3,5,-0.32,35418698,37922,274.14,925,939,923,1218,656,937,933.99,0.97,0,-147,945,940,934,929,923,938,927,88,281,100,650,1,1,87826844,820,-51.89,1.59,12,0.04,-18.00,589.00,1541,20240507,-39.39,847,20241209,10.27,1044,-10.54,20250204,866,7.85,20250409,1541,-39.39,20240507,847,10.27,20241209,1.95,Y,074430,100,87 억,,852246,N,N,2,N,00,N
20250422,150631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,934,-3,5,-0.32,19758646,21160,152.97,925,938,923,1218,656,937,933.77,0.97,0,19,945,940,934,929,923,938,927,88,281,100,650,1,1,87826844,820,-51.89,1.59,12,0.02,-18.00,589.00,1541,20240507,-39.39,847,20241209,10.27,1044,-10.54,20250204,866,7.85,20250409,1541,-39.39,20240507,847,10.27,20241209,1.95,Y,074430,100,87 억,,852246,N,N,2,N,00,N
20250422,140631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,936,-1,5,-0.11,13614626,14584,105.43,925,937,923,1218,656,937,933.53,0.97,0,12,945,940,934,929,923,938,927,88,281,100,650,1,1,87826844,822,-52.00,1.59,12,0.02,-18.00,589.00,1541,20240507,-39.26,847,20241209,10.51,1044,-10.34,20250204,866,8.08,20250409,1541,-39.26,20240507,847,10.51,20241209,1.95,Y,074430,100,87 억,,852246,N,N,2,N,00,N
20250422,130628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,931,-6,5,-0.64,12404261,13286,96.05,925,937,923,1218,656,937,933.63,0.97,0,-168,945,940,934,929,923,938,927,88,281,100,650,1,1,87826844,818,-51.72,1.58,12,0.02,-18.00,589.00,1541,20240507,-39.58,847,20241209,9.92,1044,-10.82,20250204,866,7.51,20250409,1541,-39.58,20240507,847,9.92,20241209,1.95,Y,074430,100,87 억,,852246,N,N,2,N,00,N
20250422,120630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,937,0,3,0.00,11277921,12081,87.33,925,937,923,1218,656,937,933.53,0.97,0,-204,945,940,934,929,923,938,927,88,281,100,650,1,1,87826844,823,-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,-39.20,20240507,847,10.63,20241209,1.95,Y,074430,100,87 억,,852246,N,N,2,N,00,N
20250422,110630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,934,-3,5,-0.32,9797092,10497,75.88,925,937,923,1218,656,937,933.32,0.97,0,262,945,940,934,929,923,938,927,88,281,100,650,1,1,87826844,820,-51.89,1.59,12,0.01,-18.00,589.00,1541,20240507,-39.39,847,20241209,10.27,1044,-10.54,20250204,866,7.85,20250409,1541,-39.39,20240507,847,10.27,20241209,1.95,Y,074430,100,87 억,,852246,N,N,2,N,00,N
20250422,100630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,934,-3,5,-0.32,8350974,8951,64.71,925,936,923,1218,656,937,932.97,0.97,0,206,945,940,934,929,923,938,927,88,281,100,650,1,1,87826844,820,-51.89,1.59,12,0.01,-18.00,589.00,1541,20240507,-39.39,847,20241209,10.27,1044,-10.54,20250204,866,7.85,20250409,1541,-39.39,20240507,847,10.27,20241209,1.95,Y,074430,100,87 억,,852246,N,N,2,N,00,N
20250422,090631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,931,-6,5,-0.64,1147959,1241,8.97,925,935,925,1218,656,937,925.03,0.97,0,195,945,940,934,929,923,938,927,88,281,100,650,1,1,87826844,818,-51.72,1.58,12,0.00,-18.00,589.00,1541,20240507,-39.58,847,20241209,9.92,1044,-10.82,20250204,866,7.51,20250409,1541,-39.58,20240507,847,9.92,20241209,1.95,Y,074430,100,87 억,,852246,N,N,2,N,00,N
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
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 20250422 160620 57 100.00 KOSDAQ 제약 N N N N N 934 -3 5 -0.32 35418698 37922 274.14 925 939 923 1218 656 937 933.99 0.97 0 -147 945 940 934 929 923 938 927 88 281 100 650 1 1 87826844 820 -51.89 1.59 12 0.04 -18.00 589.00 1541 20240507 -39.39 847 20241209 10.27 1044 -10.54 20250204 866 7.85 20250409 1541 -39.39 20240507 847 10.27 20241209 1.95 Y 074430 100 87 억 852246 N N 2 N 00 N
3 20250422 150631 57 100.00 KOSDAQ 제약 N N N N N 934 -3 5 -0.32 19758646 21160 152.97 925 938 923 1218 656 937 933.77 0.97 0 19 945 940 934 929 923 938 927 88 281 100 650 1 1 87826844 820 -51.89 1.59 12 0.02 -18.00 589.00 1541 20240507 -39.39 847 20241209 10.27 1044 -10.54 20250204 866 7.85 20250409 1541 -39.39 20240507 847 10.27 20241209 1.95 Y 074430 100 87 억 852246 N N 2 N 00 N
4 20250422 140631 57 100.00 KOSDAQ 제약 N N N N N 936 -1 5 -0.11 13614626 14584 105.43 925 937 923 1218 656 937 933.53 0.97 0 12 945 940 934 929 923 938 927 88 281 100 650 1 1 87826844 822 -52.00 1.59 12 0.02 -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 1.95 Y 074430 100 87 억 852246 N N 2 N 00 N
5 20250422 130628 57 100.00 KOSDAQ 제약 N N N N N 931 -6 5 -0.64 12404261 13286 96.05 925 937 923 1218 656 937 933.63 0.97 0 -168 945 940 934 929 923 938 927 88 281 100 650 1 1 87826844 818 -51.72 1.58 12 0.02 -18.00 589.00 1541 20240507 -39.58 847 20241209 9.92 1044 -10.82 20250204 866 7.51 20250409 1541 -39.58 20240507 847 9.92 20241209 1.95 Y 074430 100 87 억 852246 N N 2 N 00 N
6 20250422 120630 57 100.00 KOSDAQ 제약 N N N N N 937 0 3 0.00 11277921 12081 87.33 925 937 923 1218 656 937 933.53 0.97 0 -204 945 940 934 929 923 938 927 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 1.95 Y 074430 100 87 억 852246 N N 2 N 00 N
7 20250422 110630 57 100.00 KOSDAQ 제약 N N N N N 934 -3 5 -0.32 9797092 10497 75.88 925 937 923 1218 656 937 933.32 0.97 0 262 945 940 934 929 923 938 927 88 281 100 650 1 1 87826844 820 -51.89 1.59 12 0.01 -18.00 589.00 1541 20240507 -39.39 847 20241209 10.27 1044 -10.54 20250204 866 7.85 20250409 1541 -39.39 20240507 847 10.27 20241209 1.95 Y 074430 100 87 억 852246 N N 2 N 00 N
8 20250422 100630 57 100.00 KOSDAQ 제약 N N N N N 934 -3 5 -0.32 8350974 8951 64.71 925 936 923 1218 656 937 932.97 0.97 0 206 945 940 934 929 923 938 927 88 281 100 650 1 1 87826844 820 -51.89 1.59 12 0.01 -18.00 589.00 1541 20240507 -39.39 847 20241209 10.27 1044 -10.54 20250204 866 7.85 20250409 1541 -39.39 20240507 847 10.27 20241209 1.95 Y 074430 100 87 억 852246 N N 2 N 00 N
9 20250422 090631 57 100.00 KOSDAQ 제약 N N N N N 931 -6 5 -0.64 1147959 1241 8.97 925 935 925 1218 656 937 925.03 0.97 0 195 945 940 934 929 923 938 927 88 281 100 650 1 1 87826844 818 -51.72 1.58 12 0.00 -18.00 589.00 1541 20240507 -39.58 847 20241209 9.92 1044 -10.82 20250204 866 7.51 20250409 1541 -39.58 20240507 847 9.92 20241209 1.95 Y 074430 100 87 억 852246 N N 2 N 00 N
10 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
11 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
12 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