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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018620/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
20250429,160328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,900,7,2,0.78,13245667,14762,49.19,897,905,893,1160,626,893,897.28,1.54,0,-335,918,905,895,882,872,900,877,144,267,500,620,1,1,28889293,260,-4.97,0.94,12,0.05,-181.00,962.00,1216,20240617,-25.99,823,20250331,9.36,950,-5.26,20250108,823,9.36,20250331,1216,-25.99,20240617,823,9.36,20250331,0.19,Y,018620,500,144 억,,444800,N,N,0,N,00,N
20250429,150331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,900,7,2,0.78,12762367,14225,47.40,897,905,893,1160,626,893,897.18,1.54,0,-335,918,905,895,882,872,900,877,144,267,500,620,1,1,28889293,260,-4.97,0.94,12,0.05,-181.00,962.00,1216,20240617,-25.99,823,20250331,9.36,950,-5.26,20250108,823,9.36,20250331,1216,-25.99,20240617,823,9.36,20250331,0.19,Y,018620,500,144 억,,444800,N,N,0,N,00,N
20250429,140331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,900,7,2,0.78,11788301,13139,43.78,897,905,893,1160,626,893,897.20,1.54,0,-335,918,905,895,882,872,900,877,144,267,500,620,1,1,28889293,260,-4.97,0.94,12,0.05,-181.00,962.00,1216,20240617,-25.99,823,20250331,9.36,950,-5.26,20250108,823,9.36,20250331,1216,-25.99,20240617,823,9.36,20250331,0.19,Y,018620,500,144 억,,444800,N,N,0,N,00,N
20250429,130333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,898,5,2,0.56,11731681,13076,43.57,897,905,893,1160,626,893,897.19,1.54,0,-335,918,905,895,882,872,900,877,144,267,500,620,1,1,28889293,259,-4.96,0.93,12,0.05,-181.00,962.00,1216,20240617,-26.15,823,20250331,9.11,950,-5.47,20250108,823,9.11,20250331,1216,-26.15,20240617,823,9.11,20250331,0.19,Y,018620,500,144 억,,444800,N,N,0,N,00,N
20250429,120331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,900,7,2,0.78,10325542,11512,38.36,897,905,893,1160,626,893,896.94,1.54,0,-335,918,905,895,882,872,900,877,144,267,500,620,1,1,28889293,260,-4.97,0.94,12,0.04,-181.00,962.00,1216,20240617,-25.99,823,20250331,9.36,950,-5.26,20250108,823,9.36,20250331,1216,-25.99,20240617,823,9.36,20250331,0.19,Y,018620,500,144 억,,444800,N,N,0,N,00,N
20250429,110332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,896,3,2,0.34,6050408,6729,22.42,897,905,894,1160,626,893,899.15,1.54,0,-335,918,905,895,882,872,900,877,144,267,500,620,1,1,28889293,259,-4.95,0.93,12,0.02,-181.00,962.00,1216,20240617,-26.32,823,20250331,8.87,950,-5.68,20250108,823,8.87,20250331,1216,-26.32,20240617,823,8.87,20250331,0.19,Y,018620,500,144 억,,444800,N,N,0,N,00,N
20250429,100332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,902,9,2,1.01,3266352,3626,12.08,897,905,894,1160,626,893,900.81,1.54,0,-300,918,905,895,882,872,900,877,144,267,500,620,1,1,28889293,261,-4.98,0.94,12,0.01,-181.00,962.00,1216,20240617,-25.82,823,20250331,9.60,950,-5.05,20250108,823,9.60,20250331,1216,-25.82,20240617,823,9.60,20250331,0.19,Y,018620,500,144 억,,444800,N,N,0,N,00,N
20250429,090332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,894,1,2,0.11,275960,306,1.02,897,902,894,1160,626,893,901.83,1.54,0,-50,918,905,895,882,872,900,877,144,267,500,620,1,1,28889293,258,-4.94,0.93,12,0.00,-181.00,962.00,1216,20240617,-26.48,823,20250331,8.63,950,-5.89,20250108,823,8.63,20250331,1216,-26.48,20240617,823,8.63,20250331,0.19,Y,018620,500,144 억,,444800,N,N,0,N,00,N
20250428,160328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,893,-10,5,-1.11,26718784,29997,45.12,903,908,885,1173,633,903,890.71,1.54,0,797,909,906,900,897,891,907,898,144,270,500,630,1,1,28889293,258,-4.93,0.93,12,0.10,-181.00,962.00,1216,20240617,-26.56,823,20250331,8.51,950,-6.00,20250108,823,8.51,20250331,1216,-26.56,20240617,823,8.51,20250331,0.38,Y,018620,500,144 억,,444003,N,N,0,N,00,N
20250428,150331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,893,-10,5,-1.11,26139671,29348,44.14,903,908,885,1173,633,903,890.68,1.54,0,874,909,906,900,897,891,907,898,144,270,500,630,1,1,28889293,258,-4.93,0.93,12,0.10,-181.00,962.00,1216,20240617,-26.56,823,20250331,8.51,950,-6.00,20250108,823,8.51,20250331,1216,-26.56,20240617,823,8.51,20250331,0.38,Y,018620,500,144 억,,444003,N,N,0,N,00,N
20250428,140331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,890,-13,5,-1.44,16302017,18262,27.47,903,908,889,1173,633,903,892.67,1.54,0,508,909,906,900,897,891,907,898,144,270,500,630,1,1,28889293,257,-4.92,0.93,12,0.06,-181.00,962.00,1216,20240617,-26.81,823,20250331,8.14,950,-6.32,20250108,823,8.14,20250331,1216,-26.81,20240617,823,8.14,20250331,0.38,Y,018620,500,144 억,,444003,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 20250429 160328 57 100.00 KOSDAQ 제약 N N N N N 900 7 2 0.78 13245667 14762 49.19 897 905 893 1160 626 893 897.28 1.54 0 -335 918 905 895 882 872 900 877 144 267 500 620 1 1 28889293 260 -4.97 0.94 12 0.05 -181.00 962.00 1216 20240617 -25.99 823 20250331 9.36 950 -5.26 20250108 823 9.36 20250331 1216 -25.99 20240617 823 9.36 20250331 0.19 Y 018620 500 144 억 444800 N N 0 N 00 N
3 20250429 150331 57 100.00 KOSDAQ 제약 N N N N N 900 7 2 0.78 12762367 14225 47.40 897 905 893 1160 626 893 897.18 1.54 0 -335 918 905 895 882 872 900 877 144 267 500 620 1 1 28889293 260 -4.97 0.94 12 0.05 -181.00 962.00 1216 20240617 -25.99 823 20250331 9.36 950 -5.26 20250108 823 9.36 20250331 1216 -25.99 20240617 823 9.36 20250331 0.19 Y 018620 500 144 억 444800 N N 0 N 00 N
4 20250429 140331 57 100.00 KOSDAQ 제약 N N N N N 900 7 2 0.78 11788301 13139 43.78 897 905 893 1160 626 893 897.20 1.54 0 -335 918 905 895 882 872 900 877 144 267 500 620 1 1 28889293 260 -4.97 0.94 12 0.05 -181.00 962.00 1216 20240617 -25.99 823 20250331 9.36 950 -5.26 20250108 823 9.36 20250331 1216 -25.99 20240617 823 9.36 20250331 0.19 Y 018620 500 144 억 444800 N N 0 N 00 N
5 20250429 130333 57 100.00 KOSDAQ 제약 N N N N N 898 5 2 0.56 11731681 13076 43.57 897 905 893 1160 626 893 897.19 1.54 0 -335 918 905 895 882 872 900 877 144 267 500 620 1 1 28889293 259 -4.96 0.93 12 0.05 -181.00 962.00 1216 20240617 -26.15 823 20250331 9.11 950 -5.47 20250108 823 9.11 20250331 1216 -26.15 20240617 823 9.11 20250331 0.19 Y 018620 500 144 억 444800 N N 0 N 00 N
6 20250429 120331 57 100.00 KOSDAQ 제약 N N N N N 900 7 2 0.78 10325542 11512 38.36 897 905 893 1160 626 893 896.94 1.54 0 -335 918 905 895 882 872 900 877 144 267 500 620 1 1 28889293 260 -4.97 0.94 12 0.04 -181.00 962.00 1216 20240617 -25.99 823 20250331 9.36 950 -5.26 20250108 823 9.36 20250331 1216 -25.99 20240617 823 9.36 20250331 0.19 Y 018620 500 144 억 444800 N N 0 N 00 N
7 20250429 110332 57 100.00 KOSDAQ 제약 N N N N N 896 3 2 0.34 6050408 6729 22.42 897 905 894 1160 626 893 899.15 1.54 0 -335 918 905 895 882 872 900 877 144 267 500 620 1 1 28889293 259 -4.95 0.93 12 0.02 -181.00 962.00 1216 20240617 -26.32 823 20250331 8.87 950 -5.68 20250108 823 8.87 20250331 1216 -26.32 20240617 823 8.87 20250331 0.19 Y 018620 500 144 억 444800 N N 0 N 00 N
8 20250429 100332 57 100.00 KOSDAQ 제약 N N N N N 902 9 2 1.01 3266352 3626 12.08 897 905 894 1160 626 893 900.81 1.54 0 -300 918 905 895 882 872 900 877 144 267 500 620 1 1 28889293 261 -4.98 0.94 12 0.01 -181.00 962.00 1216 20240617 -25.82 823 20250331 9.60 950 -5.05 20250108 823 9.60 20250331 1216 -25.82 20240617 823 9.60 20250331 0.19 Y 018620 500 144 억 444800 N N 0 N 00 N
9 20250429 090332 57 100.00 KOSDAQ 제약 N N N N N 894 1 2 0.11 275960 306 1.02 897 902 894 1160 626 893 901.83 1.54 0 -50 918 905 895 882 872 900 877 144 267 500 620 1 1 28889293 258 -4.94 0.93 12 0.00 -181.00 962.00 1216 20240617 -26.48 823 20250331 8.63 950 -5.89 20250108 823 8.63 20250331 1216 -26.48 20240617 823 8.63 20250331 0.19 Y 018620 500 144 억 444800 N N 0 N 00 N
10 20250428 160328 57 100.00 KOSDAQ 제약 N N N N N 893 -10 5 -1.11 26718784 29997 45.12 903 908 885 1173 633 903 890.71 1.54 0 797 909 906 900 897 891 907 898 144 270 500 630 1 1 28889293 258 -4.93 0.93 12 0.10 -181.00 962.00 1216 20240617 -26.56 823 20250331 8.51 950 -6.00 20250108 823 8.51 20250331 1216 -26.56 20240617 823 8.51 20250331 0.38 Y 018620 500 144 억 444003 N N 0 N 00 N
11 20250428 150331 57 100.00 KOSDAQ 제약 N N N N N 893 -10 5 -1.11 26139671 29348 44.14 903 908 885 1173 633 903 890.68 1.54 0 874 909 906 900 897 891 907 898 144 270 500 630 1 1 28889293 258 -4.93 0.93 12 0.10 -181.00 962.00 1216 20240617 -26.56 823 20250331 8.51 950 -6.00 20250108 823 8.51 20250331 1216 -26.56 20240617 823 8.51 20250331 0.38 Y 018620 500 144 억 444003 N N 0 N 00 N
12 20250428 140331 57 100.00 KOSDAQ 제약 N N N N N 890 -13 5 -1.44 16302017 18262 27.47 903 908 889 1173 633 903 892.67 1.54 0 508 909 906 900 897 891 907 898 144 270 500 630 1 1 28889293 257 -4.92 0.93 12 0.06 -181.00 962.00 1216 20240617 -26.81 823 20250331 8.14 950 -6.32 20250108 823 8.14 20250331 1216 -26.81 20240617 823 8.14 20250331 0.38 Y 018620 500 144 억 444003 N N 0 N 00 N