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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,928,16,2,1.75,44629970,48457,74.30,912,928,911,1185,639,912,921.02,0.96,0,2708,928,919,904,895,880,924,900,88,273,100,630,1,1,87826844,815,-51.56,1.58,12,0.06,-18.00,589.00,1609,20240402,-42.32,847,20241209,9.56,1044,-11.11,20250204,866,7.16,20250409,1541,-39.78,20240507,847,9.56,20241209,1.92,Y,074430,100,87 억,,845755,N,N,0,N,00,N
20250414,150621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,927,15,2,1.64,41609474,45200,69.30,912,928,911,1185,639,912,920.56,0.96,0,2722,928,919,904,895,880,924,900,88,273,100,630,1,1,87826844,814,-51.50,1.57,12,0.05,-18.00,589.00,1609,20240402,-42.39,847,20241209,9.45,1044,-11.21,20250204,866,7.04,20250409,1541,-39.84,20240507,847,9.45,20241209,1.92,Y,074430,100,87 억,,845755,N,N,0,N,00,N
20250414,140620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,919,7,2,0.77,26753211,29148,44.69,912,928,911,1185,639,912,917.84,0.96,0,477,928,919,904,895,880,924,900,88,273,100,630,1,1,87826844,807,-51.06,1.56,12,0.03,-18.00,589.00,1609,20240402,-42.88,847,20241209,8.50,1044,-11.97,20250204,866,6.12,20250409,1541,-40.36,20240507,847,8.50,20241209,1.92,Y,074430,100,87 억,,845755,N,N,0,N,00,N
20250414,130619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,920,8,2,0.88,19726093,21511,32.98,912,928,911,1185,639,912,917.02,0.96,0,-57,928,919,904,895,880,924,900,88,273,100,630,1,1,87826844,808,-51.11,1.56,12,0.02,-18.00,589.00,1609,20240402,-42.82,847,20241209,8.62,1044,-11.88,20250204,866,6.24,20250409,1541,-40.30,20240507,847,8.62,20241209,1.92,Y,074430,100,87 억,,845755,N,N,0,N,00,N
20250414,120621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,920,8,2,0.88,18941507,20659,31.68,912,928,911,1185,639,912,916.86,0.96,0,-113,928,919,904,895,880,924,900,88,273,100,630,1,1,87826844,808,-51.11,1.56,12,0.02,-18.00,589.00,1609,20240402,-42.82,847,20241209,8.62,1044,-11.88,20250204,866,6.24,20250409,1541,-40.30,20240507,847,8.62,20241209,1.92,Y,074430,100,87 억,,845755,N,N,0,N,00,N
20250414,110618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,915,3,2,0.33,18214362,19867,30.46,912,928,911,1185,639,912,916.81,0.96,0,-148,928,919,904,895,880,924,900,88,273,100,630,1,1,87826844,804,-50.83,1.55,12,0.02,-18.00,589.00,1609,20240402,-43.13,847,20241209,8.03,1044,-12.36,20250204,866,5.66,20250409,1541,-40.62,20240507,847,8.03,20241209,1.92,Y,074430,100,87 억,,845755,N,N,0,N,00,N
20250414,100620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,920,8,2,0.88,13215608,14403,22.08,912,928,911,1185,639,912,917.56,0.96,0,-570,928,919,904,895,880,924,900,88,273,100,630,1,1,87826844,808,-51.11,1.56,12,0.02,-18.00,589.00,1609,20240402,-42.82,847,20241209,8.62,1044,-11.88,20250204,866,6.24,20250409,1541,-40.30,20240507,847,8.62,20241209,1.92,Y,074430,100,87 억,,845755,N,N,0,N,00,N
20250414,090621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,914,2,2,0.22,3559872,3892,5.97,912,915,911,1185,639,912,914.66,0.96,0,-181,928,919,904,895,880,924,900,88,273,100,630,1,1,87826844,803,-50.78,1.55,12,0.00,-18.00,589.00,1609,20240402,-43.19,847,20241209,7.91,1044,-12.45,20250204,866,5.54,20250409,1541,-40.69,20240507,847,7.91,20241209,1.92,Y,074430,100,87 억,,845755,N,N,0,N,00,N
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
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 20250414 160616 57 100.00 KOSDAQ 제약 N N N N N 928 16 2 1.75 44629970 48457 74.30 912 928 911 1185 639 912 921.02 0.96 0 2708 928 919 904 895 880 924 900 88 273 100 630 1 1 87826844 815 -51.56 1.58 12 0.06 -18.00 589.00 1609 20240402 -42.32 847 20241209 9.56 1044 -11.11 20250204 866 7.16 20250409 1541 -39.78 20240507 847 9.56 20241209 1.92 Y 074430 100 87 억 845755 N N 0 N 00 N
3 20250414 150621 57 100.00 KOSDAQ 제약 N N N N N 927 15 2 1.64 41609474 45200 69.30 912 928 911 1185 639 912 920.56 0.96 0 2722 928 919 904 895 880 924 900 88 273 100 630 1 1 87826844 814 -51.50 1.57 12 0.05 -18.00 589.00 1609 20240402 -42.39 847 20241209 9.45 1044 -11.21 20250204 866 7.04 20250409 1541 -39.84 20240507 847 9.45 20241209 1.92 Y 074430 100 87 억 845755 N N 0 N 00 N
4 20250414 140620 57 100.00 KOSDAQ 제약 N N N N N 919 7 2 0.77 26753211 29148 44.69 912 928 911 1185 639 912 917.84 0.96 0 477 928 919 904 895 880 924 900 88 273 100 630 1 1 87826844 807 -51.06 1.56 12 0.03 -18.00 589.00 1609 20240402 -42.88 847 20241209 8.50 1044 -11.97 20250204 866 6.12 20250409 1541 -40.36 20240507 847 8.50 20241209 1.92 Y 074430 100 87 억 845755 N N 0 N 00 N
5 20250414 130619 57 100.00 KOSDAQ 제약 N N N N N 920 8 2 0.88 19726093 21511 32.98 912 928 911 1185 639 912 917.02 0.96 0 -57 928 919 904 895 880 924 900 88 273 100 630 1 1 87826844 808 -51.11 1.56 12 0.02 -18.00 589.00 1609 20240402 -42.82 847 20241209 8.62 1044 -11.88 20250204 866 6.24 20250409 1541 -40.30 20240507 847 8.62 20241209 1.92 Y 074430 100 87 억 845755 N N 0 N 00 N
6 20250414 120621 57 100.00 KOSDAQ 제약 N N N N N 920 8 2 0.88 18941507 20659 31.68 912 928 911 1185 639 912 916.86 0.96 0 -113 928 919 904 895 880 924 900 88 273 100 630 1 1 87826844 808 -51.11 1.56 12 0.02 -18.00 589.00 1609 20240402 -42.82 847 20241209 8.62 1044 -11.88 20250204 866 6.24 20250409 1541 -40.30 20240507 847 8.62 20241209 1.92 Y 074430 100 87 억 845755 N N 0 N 00 N
7 20250414 110618 57 100.00 KOSDAQ 제약 N N N N N 915 3 2 0.33 18214362 19867 30.46 912 928 911 1185 639 912 916.81 0.96 0 -148 928 919 904 895 880 924 900 88 273 100 630 1 1 87826844 804 -50.83 1.55 12 0.02 -18.00 589.00 1609 20240402 -43.13 847 20241209 8.03 1044 -12.36 20250204 866 5.66 20250409 1541 -40.62 20240507 847 8.03 20241209 1.92 Y 074430 100 87 억 845755 N N 0 N 00 N
8 20250414 100620 57 100.00 KOSDAQ 제약 N N N N N 920 8 2 0.88 13215608 14403 22.08 912 928 911 1185 639 912 917.56 0.96 0 -570 928 919 904 895 880 924 900 88 273 100 630 1 1 87826844 808 -51.11 1.56 12 0.02 -18.00 589.00 1609 20240402 -42.82 847 20241209 8.62 1044 -11.88 20250204 866 6.24 20250409 1541 -40.30 20240507 847 8.62 20241209 1.92 Y 074430 100 87 억 845755 N N 0 N 00 N
9 20250414 090621 57 100.00 KOSDAQ 제약 N N N N N 914 2 2 0.22 3559872 3892 5.97 912 915 911 1185 639 912 914.66 0.96 0 -181 928 919 904 895 880 924 900 88 273 100 630 1 1 87826844 803 -50.78 1.55 12 0.00 -18.00 589.00 1609 20240402 -43.19 847 20241209 7.91 1044 -12.45 20250204 866 5.54 20250409 1541 -40.69 20240507 847 7.91 20241209 1.92 Y 074430 100 87 억 845755 N N 0 N 00 N
10 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
11 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
12 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