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
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
20250414,160321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,859,-3,5,-0.35,25959021,30159,168.16,862,868,858,1120,604,862,860.74,1.96,0,2069,873,867,862,856,851,865,854,144,258,500,600,1,1,28889293,248,-4.75,0.89,12,0.10,-181.00,962.00,1216,20240617,-29.36,823,20250331,4.37,950,-9.58,20250108,823,4.37,20250331,1216,-29.36,20240617,823,4.37,20250331,0.42,Y,018620,500,144 억,,566934,N,N,0,N,00,N
20250414,150323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,860,-2,5,-0.23,25117177,29179,162.69,862,868,858,1120,604,862,860.80,1.96,0,2559,873,867,862,856,851,865,854,144,258,500,600,1,1,28889293,248,-4.75,0.89,12,0.10,-181.00,962.00,1216,20240617,-29.28,823,20250331,4.50,950,-9.47,20250108,823,4.50,20250331,1216,-29.28,20240617,823,4.50,20250331,0.42,Y,018620,500,144 억,,566934,N,N,0,N,00,N
20250414,140322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,862,0,3,0.00,24053905,27945,155.81,862,868,858,1120,604,862,860.76,1.96,0,2532,873,867,862,856,851,865,854,144,258,500,600,1,1,28889293,249,-4.76,0.90,12,0.10,-181.00,962.00,1216,20240617,-29.11,823,20250331,4.74,950,-9.26,20250108,823,4.74,20250331,1216,-29.11,20240617,823,4.74,20250331,0.42,Y,018620,500,144 억,,566934,N,N,0,N,00,N
20250414,130323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,862,0,3,0.00,17725577,20579,114.74,862,868,859,1120,604,862,861.34,1.96,0,2251,873,867,862,856,851,865,854,144,258,500,600,1,1,28889293,249,-4.76,0.90,12,0.07,-181.00,962.00,1216,20240617,-29.11,823,20250331,4.74,950,-9.26,20250108,823,4.74,20250331,1216,-29.11,20240617,823,4.74,20250331,0.42,Y,018620,500,144 억,,566934,N,N,0,N,00,N
20250414,120323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,862,0,3,0.00,11966105,13888,77.44,862,868,859,1120,604,862,861.61,1.96,0,2082,873,867,862,856,851,865,854,144,258,500,600,1,1,28889293,249,-4.76,0.90,12,0.05,-181.00,962.00,1216,20240617,-29.11,823,20250331,4.74,950,-9.26,20250108,823,4.74,20250331,1216,-29.11,20240617,823,4.74,20250331,0.42,Y,018620,500,144 억,,566934,N,N,0,N,00,N
20250414,110321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,862,0,3,0.00,9905101,11496,64.10,862,868,859,1120,604,862,861.61,1.96,0,1882,873,867,862,856,851,865,854,144,258,500,600,1,1,28889293,249,-4.76,0.90,12,0.04,-181.00,962.00,1216,20240617,-29.11,823,20250331,4.74,950,-9.26,20250108,823,4.74,20250331,1216,-29.11,20240617,823,4.74,20250331,0.42,Y,018620,500,144 억,,566934,N,N,0,N,00,N
20250414,100322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,862,0,3,0.00,6028198,6986,38.95,862,868,862,1120,604,862,862.90,1.96,0,514,873,867,862,856,851,865,854,144,258,500,600,1,1,28889293,249,-4.76,0.90,12,0.02,-181.00,962.00,1216,20240617,-29.11,823,20250331,4.74,950,-9.26,20250108,823,4.74,20250331,1216,-29.11,20240617,823,4.74,20250331,0.42,Y,018620,500,144 억,,566934,N,N,0,N,00,N
20250414,090323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,868,6,2,0.70,369118,428,2.39,862,868,862,1120,604,862,862.43,1.96,0,0,873,867,862,856,851,865,854,144,258,500,600,1,1,28889293,251,-4.80,0.90,12,0.00,-181.00,962.00,1216,20240617,-28.62,823,20250331,5.47,950,-8.63,20250108,823,5.47,20250331,1216,-28.62,20240617,823,5.47,20250331,0.42,Y,018620,500,144 억,,566934,N,N,0,N,00,N
20250411,160320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,862,-3,5,-0.35,15443425,17934,106.31,868,868,857,1124,606,865,861.13,1.96,0,1280,871,867,862,858,853,870,861,144,259,500,600,1,1,28889293,249,-4.76,0.90,12,0.06,-181.00,962.00,1216,20240617,-29.11,823,20250331,4.74,950,-9.26,20250108,823,4.74,20250331,1216,-29.11,20240617,823,4.74,20250331,0.43,Y,018620,500,144 억,,565654,N,N,0,N,00,N
20250411,150322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,865,0,3,0.00,14602337,16960,100.54,868,868,857,1124,606,865,860.99,1.96,0,1280,871,867,862,858,853,870,861,144,259,500,600,1,1,28889293,250,-4.78,0.90,12,0.06,-181.00,962.00,1216,20240617,-28.87,823,20250331,5.10,950,-8.95,20250108,823,5.10,20250331,1216,-28.87,20240617,823,5.10,20250331,0.43,Y,018620,500,144 억,,565654,N,N,0,N,00,N
20250411,140322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,864,-1,5,-0.12,13886513,16130,95.62,868,868,857,1124,606,865,860.91,1.96,0,1200,871,867,862,858,853,870,861,144,259,500,600,1,1,28889293,250,-4.77,0.90,12,0.06,-181.00,962.00,1216,20240617,-28.95,823,20250331,4.98,950,-9.05,20250108,823,4.98,20250331,1216,-28.95,20240617,823,4.98,20250331,0.43,Y,018620,500,144 억,,565654,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 160321 57 100.00 KOSDAQ 제약 N N N N N 859 -3 5 -0.35 25959021 30159 168.16 862 868 858 1120 604 862 860.74 1.96 0 2069 873 867 862 856 851 865 854 144 258 500 600 1 1 28889293 248 -4.75 0.89 12 0.10 -181.00 962.00 1216 20240617 -29.36 823 20250331 4.37 950 -9.58 20250108 823 4.37 20250331 1216 -29.36 20240617 823 4.37 20250331 0.42 Y 018620 500 144 억 566934 N N 0 N 00 N
3 20250414 150323 57 100.00 KOSDAQ 제약 N N N N N 860 -2 5 -0.23 25117177 29179 162.69 862 868 858 1120 604 862 860.80 1.96 0 2559 873 867 862 856 851 865 854 144 258 500 600 1 1 28889293 248 -4.75 0.89 12 0.10 -181.00 962.00 1216 20240617 -29.28 823 20250331 4.50 950 -9.47 20250108 823 4.50 20250331 1216 -29.28 20240617 823 4.50 20250331 0.42 Y 018620 500 144 억 566934 N N 0 N 00 N
4 20250414 140322 57 100.00 KOSDAQ 제약 N N N N N 862 0 3 0.00 24053905 27945 155.81 862 868 858 1120 604 862 860.76 1.96 0 2532 873 867 862 856 851 865 854 144 258 500 600 1 1 28889293 249 -4.76 0.90 12 0.10 -181.00 962.00 1216 20240617 -29.11 823 20250331 4.74 950 -9.26 20250108 823 4.74 20250331 1216 -29.11 20240617 823 4.74 20250331 0.42 Y 018620 500 144 억 566934 N N 0 N 00 N
5 20250414 130323 57 100.00 KOSDAQ 제약 N N N N N 862 0 3 0.00 17725577 20579 114.74 862 868 859 1120 604 862 861.34 1.96 0 2251 873 867 862 856 851 865 854 144 258 500 600 1 1 28889293 249 -4.76 0.90 12 0.07 -181.00 962.00 1216 20240617 -29.11 823 20250331 4.74 950 -9.26 20250108 823 4.74 20250331 1216 -29.11 20240617 823 4.74 20250331 0.42 Y 018620 500 144 억 566934 N N 0 N 00 N
6 20250414 120323 57 100.00 KOSDAQ 제약 N N N N N 862 0 3 0.00 11966105 13888 77.44 862 868 859 1120 604 862 861.61 1.96 0 2082 873 867 862 856 851 865 854 144 258 500 600 1 1 28889293 249 -4.76 0.90 12 0.05 -181.00 962.00 1216 20240617 -29.11 823 20250331 4.74 950 -9.26 20250108 823 4.74 20250331 1216 -29.11 20240617 823 4.74 20250331 0.42 Y 018620 500 144 억 566934 N N 0 N 00 N
7 20250414 110321 57 100.00 KOSDAQ 제약 N N N N N 862 0 3 0.00 9905101 11496 64.10 862 868 859 1120 604 862 861.61 1.96 0 1882 873 867 862 856 851 865 854 144 258 500 600 1 1 28889293 249 -4.76 0.90 12 0.04 -181.00 962.00 1216 20240617 -29.11 823 20250331 4.74 950 -9.26 20250108 823 4.74 20250331 1216 -29.11 20240617 823 4.74 20250331 0.42 Y 018620 500 144 억 566934 N N 0 N 00 N
8 20250414 100322 57 100.00 KOSDAQ 제약 N N N N N 862 0 3 0.00 6028198 6986 38.95 862 868 862 1120 604 862 862.90 1.96 0 514 873 867 862 856 851 865 854 144 258 500 600 1 1 28889293 249 -4.76 0.90 12 0.02 -181.00 962.00 1216 20240617 -29.11 823 20250331 4.74 950 -9.26 20250108 823 4.74 20250331 1216 -29.11 20240617 823 4.74 20250331 0.42 Y 018620 500 144 억 566934 N N 0 N 00 N
9 20250414 090323 57 100.00 KOSDAQ 제약 N N N N N 868 6 2 0.70 369118 428 2.39 862 868 862 1120 604 862 862.43 1.96 0 0 873 867 862 856 851 865 854 144 258 500 600 1 1 28889293 251 -4.80 0.90 12 0.00 -181.00 962.00 1216 20240617 -28.62 823 20250331 5.47 950 -8.63 20250108 823 5.47 20250331 1216 -28.62 20240617 823 5.47 20250331 0.42 Y 018620 500 144 억 566934 N N 0 N 00 N
10 20250411 160320 57 100.00 KOSDAQ 제약 N N N N N 862 -3 5 -0.35 15443425 17934 106.31 868 868 857 1124 606 865 861.13 1.96 0 1280 871 867 862 858 853 870 861 144 259 500 600 1 1 28889293 249 -4.76 0.90 12 0.06 -181.00 962.00 1216 20240617 -29.11 823 20250331 4.74 950 -9.26 20250108 823 4.74 20250331 1216 -29.11 20240617 823 4.74 20250331 0.43 Y 018620 500 144 억 565654 N N 0 N 00 N
11 20250411 150322 57 100.00 KOSDAQ 제약 N N N N N 865 0 3 0.00 14602337 16960 100.54 868 868 857 1124 606 865 860.99 1.96 0 1280 871 867 862 858 853 870 861 144 259 500 600 1 1 28889293 250 -4.78 0.90 12 0.06 -181.00 962.00 1216 20240617 -28.87 823 20250331 5.10 950 -8.95 20250108 823 5.10 20250331 1216 -28.87 20240617 823 5.10 20250331 0.43 Y 018620 500 144 억 565654 N N 0 N 00 N
12 20250411 140322 57 100.00 KOSDAQ 제약 N N N N N 864 -1 5 -0.12 13886513 16130 95.62 868 868 857 1124 606 865 860.91 1.96 0 1200 871 867 862 858 853 870 861 144 259 500 600 1 1 28889293 250 -4.77 0.90 12 0.06 -181.00 962.00 1216 20240617 -28.95 823 20250331 4.98 950 -9.05 20250108 823 4.98 20250331 1216 -28.95 20240617 823 4.98 20250331 0.43 Y 018620 500 144 억 565654 N N 0 N 00 N