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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,160314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,889,-10,5,-1.11,54907966,62175,81.22,898,898,869,1168,630,899,883.12,1.97,0,-3378,912,905,892,885,872,909,889,144,269,500,620,1,1,28889293,257,-4.91,0.92,12,0.22,-181.00,962.00,1216,20240617,-26.89,823,20250331,8.02,950,-6.42,20250108,823,8.02,20250331,1216,-26.89,20240617,823,8.02,20250331,0.49,Y,018620,500,144 억,,569326,N,N,0,N,00,N
20250407,150317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,892,-7,5,-0.78,51292835,58059,75.84,898,898,869,1168,630,899,883.46,1.97,0,-3331,912,905,892,885,872,909,889,144,269,500,620,1,1,28889293,258,-4.93,0.93,12,0.20,-181.00,962.00,1216,20240617,-26.64,823,20250331,8.38,950,-6.11,20250108,823,8.38,20250331,1216,-26.64,20240617,823,8.38,20250331,0.49,Y,018620,500,144 억,,569326,N,N,0,N,00,N
20250407,140316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,878,-21,5,-2.34,43310652,49091,64.13,898,898,869,1168,630,899,882.25,1.97,0,-3096,912,905,892,885,872,909,889,144,269,500,620,1,1,28889293,254,-4.85,0.91,12,0.17,-181.00,962.00,1216,20240617,-27.80,823,20250331,6.68,950,-7.58,20250108,823,6.68,20250331,1216,-27.80,20240617,823,6.68,20250331,0.49,Y,018620,500,144 억,,569326,N,N,0,N,00,N
20250407,130314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,880,-19,5,-2.11,31535278,35682,46.61,898,898,869,1168,630,899,883.79,1.97,0,-3096,912,905,892,885,872,909,889,144,269,500,620,1,1,28889293,254,-4.86,0.91,12,0.12,-181.00,962.00,1216,20240617,-27.63,823,20250331,6.93,950,-7.37,20250108,823,6.93,20250331,1216,-27.63,20240617,823,6.93,20250331,0.49,Y,018620,500,144 억,,569326,N,N,0,N,00,N
20250407,120315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,890,-9,5,-1.00,26795711,30265,39.53,898,898,869,1168,630,899,885.37,1.97,0,-3810,912,905,892,885,872,909,889,144,269,500,620,1,1,28889293,257,-4.92,0.93,12,0.10,-181.00,962.00,1216,20240617,-26.81,823,20250331,8.14,950,-6.32,20250108,823,8.14,20250331,1216,-26.81,20240617,823,8.14,20250331,0.49,Y,018620,500,144 억,,569326,N,N,0,N,00,N
20250407,110315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,886,-13,5,-1.45,21424199,24214,31.63,898,898,869,1168,630,899,884.79,1.97,0,-3349,912,905,892,885,872,909,889,144,269,500,620,1,1,28889293,256,-4.90,0.92,12,0.08,-181.00,962.00,1216,20240617,-27.14,823,20250331,7.65,950,-6.74,20250108,823,7.65,20250331,1216,-27.14,20240617,823,7.65,20250331,0.49,Y,018620,500,144 억,,569326,N,N,0,N,00,N
20250407,100316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,883,-16,5,-1.78,17144035,19368,25.30,898,898,869,1168,630,899,885.17,1.97,0,-2651,912,905,892,885,872,909,889,144,269,500,620,1,1,28889293,255,-4.88,0.92,12,0.07,-181.00,962.00,1216,20240617,-27.38,823,20250331,7.29,950,-7.05,20250108,823,7.29,20250331,1216,-27.38,20240617,823,7.29,20250331,0.49,Y,018620,500,144 억,,569326,N,N,0,N,00,N
20250407,090316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,898,-1,5,-0.11,1197932,1334,1.74,898,898,898,1168,630,899,898.00,1.97,0,0,912,905,892,885,872,909,889,144,269,500,620,1,1,28889293,259,-4.96,0.93,12,0.00,-181.00,962.00,1216,20240617,-26.15,823,20250331,9.11,950,-5.47,20250108,823,9.11,20250331,1216,-26.15,20240617,823,9.11,20250331,0.49,Y,018620,500,144 억,,569326,N,N,0,N,00,N
20250404,160315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,899,0,3,0.00,67633495,75877,79.08,891,899,879,1168,630,899,891.36,1.98,0,-2181,934,916,881,863,828,925,872,144,269,500,620,1,1,28889293,260,-4.97,0.93,12,0.26,-181.00,962.00,1216,20240617,-26.07,823,20250331,9.23,950,-5.37,20250108,823,9.23,20250331,1216,-26.07,20240617,823,9.23,20250331,0.49,Y,018620,500,144 억,,570586,N,N,0,N,00,N
20250404,150317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,898,-1,5,-0.11,64956059,72897,75.98,891,898,879,1168,630,899,891.07,1.98,0,-1964,934,916,881,863,828,925,872,144,269,500,620,1,1,28889293,259,-4.96,0.93,12,0.25,-181.00,962.00,1216,20240617,-26.15,823,20250331,9.11,950,-5.47,20250108,823,9.11,20250331,1216,-26.15,20240617,823,9.11,20250331,0.49,Y,018620,500,144 억,,570586,N,N,0,N,00,N
20250404,140317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,894,-5,5,-0.56,42030670,47250,49.25,891,898,879,1168,630,899,889.54,1.98,0,-1696,934,916,881,863,828,925,872,144,269,500,620,1,1,28889293,258,-4.94,0.93,12,0.16,-181.00,962.00,1216,20240617,-26.48,823,20250331,8.63,950,-5.89,20250108,823,8.63,20250331,1216,-26.48,20240617,823,8.63,20250331,0.49,Y,018620,500,144 억,,570586,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 20250407 160314 57 100.00 KOSDAQ 제약 N N N N N 889 -10 5 -1.11 54907966 62175 81.22 898 898 869 1168 630 899 883.12 1.97 0 -3378 912 905 892 885 872 909 889 144 269 500 620 1 1 28889293 257 -4.91 0.92 12 0.22 -181.00 962.00 1216 20240617 -26.89 823 20250331 8.02 950 -6.42 20250108 823 8.02 20250331 1216 -26.89 20240617 823 8.02 20250331 0.49 Y 018620 500 144 억 569326 N N 0 N 00 N
3 20250407 150317 57 100.00 KOSDAQ 제약 N N N N N 892 -7 5 -0.78 51292835 58059 75.84 898 898 869 1168 630 899 883.46 1.97 0 -3331 912 905 892 885 872 909 889 144 269 500 620 1 1 28889293 258 -4.93 0.93 12 0.20 -181.00 962.00 1216 20240617 -26.64 823 20250331 8.38 950 -6.11 20250108 823 8.38 20250331 1216 -26.64 20240617 823 8.38 20250331 0.49 Y 018620 500 144 억 569326 N N 0 N 00 N
4 20250407 140316 57 100.00 KOSDAQ 제약 N N N N N 878 -21 5 -2.34 43310652 49091 64.13 898 898 869 1168 630 899 882.25 1.97 0 -3096 912 905 892 885 872 909 889 144 269 500 620 1 1 28889293 254 -4.85 0.91 12 0.17 -181.00 962.00 1216 20240617 -27.80 823 20250331 6.68 950 -7.58 20250108 823 6.68 20250331 1216 -27.80 20240617 823 6.68 20250331 0.49 Y 018620 500 144 억 569326 N N 0 N 00 N
5 20250407 130314 57 100.00 KOSDAQ 제약 N N N N N 880 -19 5 -2.11 31535278 35682 46.61 898 898 869 1168 630 899 883.79 1.97 0 -3096 912 905 892 885 872 909 889 144 269 500 620 1 1 28889293 254 -4.86 0.91 12 0.12 -181.00 962.00 1216 20240617 -27.63 823 20250331 6.93 950 -7.37 20250108 823 6.93 20250331 1216 -27.63 20240617 823 6.93 20250331 0.49 Y 018620 500 144 억 569326 N N 0 N 00 N
6 20250407 120315 57 100.00 KOSDAQ 제약 N N N N N 890 -9 5 -1.00 26795711 30265 39.53 898 898 869 1168 630 899 885.37 1.97 0 -3810 912 905 892 885 872 909 889 144 269 500 620 1 1 28889293 257 -4.92 0.93 12 0.10 -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 0.49 Y 018620 500 144 억 569326 N N 0 N 00 N
7 20250407 110315 57 100.00 KOSDAQ 제약 N N N N N 886 -13 5 -1.45 21424199 24214 31.63 898 898 869 1168 630 899 884.79 1.97 0 -3349 912 905 892 885 872 909 889 144 269 500 620 1 1 28889293 256 -4.90 0.92 12 0.08 -181.00 962.00 1216 20240617 -27.14 823 20250331 7.65 950 -6.74 20250108 823 7.65 20250331 1216 -27.14 20240617 823 7.65 20250331 0.49 Y 018620 500 144 억 569326 N N 0 N 00 N
8 20250407 100316 57 100.00 KOSDAQ 제약 N N N N N 883 -16 5 -1.78 17144035 19368 25.30 898 898 869 1168 630 899 885.17 1.97 0 -2651 912 905 892 885 872 909 889 144 269 500 620 1 1 28889293 255 -4.88 0.92 12 0.07 -181.00 962.00 1216 20240617 -27.38 823 20250331 7.29 950 -7.05 20250108 823 7.29 20250331 1216 -27.38 20240617 823 7.29 20250331 0.49 Y 018620 500 144 억 569326 N N 0 N 00 N
9 20250407 090316 57 100.00 KOSDAQ 제약 N N N N N 898 -1 5 -0.11 1197932 1334 1.74 898 898 898 1168 630 899 898.00 1.97 0 0 912 905 892 885 872 909 889 144 269 500 620 1 1 28889293 259 -4.96 0.93 12 0.00 -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 0.49 Y 018620 500 144 억 569326 N N 0 N 00 N
10 20250404 160315 57 100.00 KOSDAQ 제약 N N N N N 899 0 3 0.00 67633495 75877 79.08 891 899 879 1168 630 899 891.36 1.98 0 -2181 934 916 881 863 828 925 872 144 269 500 620 1 1 28889293 260 -4.97 0.93 12 0.26 -181.00 962.00 1216 20240617 -26.07 823 20250331 9.23 950 -5.37 20250108 823 9.23 20250331 1216 -26.07 20240617 823 9.23 20250331 0.49 Y 018620 500 144 억 570586 N N 0 N 00 N
11 20250404 150317 57 100.00 KOSDAQ 제약 N N N N N 898 -1 5 -0.11 64956059 72897 75.98 891 898 879 1168 630 899 891.07 1.98 0 -1964 934 916 881 863 828 925 872 144 269 500 620 1 1 28889293 259 -4.96 0.93 12 0.25 -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 0.49 Y 018620 500 144 억 570586 N N 0 N 00 N
12 20250404 140317 57 100.00 KOSDAQ 제약 N N N N N 894 -5 5 -0.56 42030670 47250 49.25 891 898 879 1168 630 899 889.54 1.98 0 -1696 934 916 881 863 828 925 872 144 269 500 620 1 1 28889293 258 -4.94 0.93 12 0.16 -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 0.49 Y 018620 500 144 억 570586 N N 0 N 00 N