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
018680/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,3005,-140,5,-4.45,48324260,15992,424.30,3120,3120,3000,4085,2205,3145,3021.78,1.43,0,-2744,3205,3175,3115,3085,3025,3190,3100,58,940,500,1880,5,1,11659319,350,20.58,0.87,12,0.14,146.00,3445.00,6350,20240809,-52.68,2970,20241210,1.18,3645,-17.56,20250108,3000,0.17,20250407,6350,-52.68,20240809,2970,1.18,20241210,0.13,Y,018680,500,58 억,,166775,N,N,0,N,00,N
20250407,150317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3005,-140,5,-4.45,43996915,14551,386.07,3120,3120,3000,4085,2205,3145,3023.64,1.43,0,-2138,3205,3175,3115,3085,3025,3190,3100,58,940,500,1880,5,1,11659319,350,20.58,0.87,12,0.12,146.00,3445.00,6350,20240809,-52.68,2970,20241210,1.18,3645,-17.56,20250108,3000,0.17,20250407,6350,-52.68,20240809,2970,1.18,20241210,0.13,Y,018680,500,58 억,,166775,N,N,0,N,00,N
20250407,140317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3010,-135,5,-4.29,40632330,13432,356.38,3120,3120,3005,4085,2205,3145,3025.04,1.43,0,-2066,3205,3175,3115,3085,3025,3190,3100,58,940,500,1880,5,1,11659319,351,20.62,0.87,12,0.12,146.00,3445.00,6350,20240809,-52.60,2970,20241210,1.35,3645,-17.42,20250108,3005,0.17,20250407,6350,-52.60,20240809,2970,1.35,20241210,0.13,Y,018680,500,58 억,,166775,N,N,0,N,00,N
20250407,130315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3015,-130,5,-4.13,37814940,12495,331.52,3120,3120,3005,4085,2205,3145,3026.41,1.43,0,-1337,3205,3175,3115,3085,3025,3190,3100,58,940,500,1880,5,1,11659319,352,20.65,0.88,12,0.11,146.00,3445.00,6350,20240809,-52.52,2970,20241210,1.52,3645,-17.28,20250108,3005,0.33,20250407,6350,-52.52,20240809,2970,1.52,20241210,0.13,Y,018680,500,58 억,,166775,N,N,0,N,00,N
20250407,120315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3010,-135,5,-4.29,31532250,10408,276.15,3120,3120,3010,4085,2205,3145,3029.62,1.43,0,-1146,3205,3175,3115,3085,3025,3190,3100,58,940,500,1880,5,1,11659319,351,20.62,0.87,12,0.09,146.00,3445.00,6350,20240809,-52.60,2970,20241210,1.35,3645,-17.42,20250108,3010,0.00,20250407,6350,-52.60,20240809,2970,1.35,20241210,0.13,Y,018680,500,58 억,,166775,N,N,0,N,00,N
20250407,110316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3010,-135,5,-4.29,24194590,7973,211.54,3120,3120,3010,4085,2205,3145,3034.57,1.43,0,-1138,3205,3175,3115,3085,3025,3190,3100,58,940,500,1880,5,1,11659319,351,20.62,0.87,12,0.07,146.00,3445.00,6350,20240809,-52.60,2970,20241210,1.35,3645,-17.42,20250108,3010,0.00,20250407,6350,-52.60,20240809,2970,1.35,20241210,0.13,Y,018680,500,58 억,,166775,N,N,0,N,00,N
20250407,100316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3020,-125,5,-3.97,14559455,4780,126.82,3120,3120,3020,4085,2205,3145,3045.91,1.43,0,-638,3205,3175,3115,3085,3025,3190,3100,58,940,500,1880,5,1,11659319,352,20.68,0.88,12,0.04,146.00,3445.00,6350,20240809,-52.44,2970,20241210,1.68,3645,-17.15,20250108,3020,0.00,20250407,6350,-52.44,20240809,2970,1.68,20241210,0.13,Y,018680,500,58 억,,166775,N,N,0,N,00,N
20250407,090316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3115,-30,5,-0.95,74800,24,0.64,3120,3120,3115,4085,2205,3145,3116.67,1.43,0,0,3205,3175,3115,3085,3025,3190,3100,58,940,500,1880,5,1,11659319,363,21.34,0.90,12,0.00,146.00,3445.00,6350,20240809,-50.94,2970,20241210,4.88,3645,-14.54,20250108,3055,1.96,20250404,6350,-50.94,20240809,2970,4.88,20241210,0.13,Y,018680,500,58 억,,166775,N,N,0,N,00,N
20250404,160316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3145,60,2,1.94,11626010,3769,64.14,3085,3145,3055,4010,2160,3085,3084.64,1.43,0,-170,3128,3106,3083,3061,3038,3095,3050,58,925,500,1850,5,1,11659319,367,21.54,0.91,12,0.03,146.00,3445.00,6350,20240809,-50.47,2970,20241210,5.89,3645,-13.72,20250108,3055,2.95,20250404,6350,-50.47,20240809,2970,5.89,20241210,0.13,Y,018680,500,58 억,,166698,N,N,0,N,00,N
20250404,150317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3115,30,2,0.97,10570830,3430,58.37,3085,3115,3055,4010,2160,3085,3081.87,1.43,0,-174,3128,3106,3083,3061,3038,3095,3050,58,925,500,1850,5,1,11659319,363,21.34,0.90,12,0.03,146.00,3445.00,6350,20240809,-50.94,2970,20241210,4.88,3645,-14.54,20250108,3055,1.96,20250404,6350,-50.94,20240809,2970,4.88,20241210,0.13,Y,018680,500,58 억,,166698,N,N,0,N,00,N
20250404,140318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3110,25,2,0.81,8461875,2751,46.82,3085,3115,3055,4010,2160,3085,3075.93,1.43,0,-121,3128,3106,3083,3061,3038,3095,3050,58,925,500,1850,5,1,11659319,363,21.30,0.90,12,0.02,146.00,3445.00,6350,20240809,-51.02,2970,20241210,4.71,3645,-14.68,20250108,3055,1.80,20250404,6350,-51.02,20240809,2970,4.71,20241210,0.13,Y,018680,500,58 억,,166698,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 3005 -140 5 -4.45 48324260 15992 424.30 3120 3120 3000 4085 2205 3145 3021.78 1.43 0 -2744 3205 3175 3115 3085 3025 3190 3100 58 940 500 1880 5 1 11659319 350 20.58 0.87 12 0.14 146.00 3445.00 6350 20240809 -52.68 2970 20241210 1.18 3645 -17.56 20250108 3000 0.17 20250407 6350 -52.68 20240809 2970 1.18 20241210 0.13 Y 018680 500 58 억 166775 N N 0 N 00 N
3 20250407 150317 57 100.00 KOSDAQ 제약 N N N N N 3005 -140 5 -4.45 43996915 14551 386.07 3120 3120 3000 4085 2205 3145 3023.64 1.43 0 -2138 3205 3175 3115 3085 3025 3190 3100 58 940 500 1880 5 1 11659319 350 20.58 0.87 12 0.12 146.00 3445.00 6350 20240809 -52.68 2970 20241210 1.18 3645 -17.56 20250108 3000 0.17 20250407 6350 -52.68 20240809 2970 1.18 20241210 0.13 Y 018680 500 58 억 166775 N N 0 N 00 N
4 20250407 140317 57 100.00 KOSDAQ 제약 N N N N N 3010 -135 5 -4.29 40632330 13432 356.38 3120 3120 3005 4085 2205 3145 3025.04 1.43 0 -2066 3205 3175 3115 3085 3025 3190 3100 58 940 500 1880 5 1 11659319 351 20.62 0.87 12 0.12 146.00 3445.00 6350 20240809 -52.60 2970 20241210 1.35 3645 -17.42 20250108 3005 0.17 20250407 6350 -52.60 20240809 2970 1.35 20241210 0.13 Y 018680 500 58 억 166775 N N 0 N 00 N
5 20250407 130315 57 100.00 KOSDAQ 제약 N N N N N 3015 -130 5 -4.13 37814940 12495 331.52 3120 3120 3005 4085 2205 3145 3026.41 1.43 0 -1337 3205 3175 3115 3085 3025 3190 3100 58 940 500 1880 5 1 11659319 352 20.65 0.88 12 0.11 146.00 3445.00 6350 20240809 -52.52 2970 20241210 1.52 3645 -17.28 20250108 3005 0.33 20250407 6350 -52.52 20240809 2970 1.52 20241210 0.13 Y 018680 500 58 억 166775 N N 0 N 00 N
6 20250407 120315 57 100.00 KOSDAQ 제약 N N N N N 3010 -135 5 -4.29 31532250 10408 276.15 3120 3120 3010 4085 2205 3145 3029.62 1.43 0 -1146 3205 3175 3115 3085 3025 3190 3100 58 940 500 1880 5 1 11659319 351 20.62 0.87 12 0.09 146.00 3445.00 6350 20240809 -52.60 2970 20241210 1.35 3645 -17.42 20250108 3010 0.00 20250407 6350 -52.60 20240809 2970 1.35 20241210 0.13 Y 018680 500 58 억 166775 N N 0 N 00 N
7 20250407 110316 57 100.00 KOSDAQ 제약 N N N N N 3010 -135 5 -4.29 24194590 7973 211.54 3120 3120 3010 4085 2205 3145 3034.57 1.43 0 -1138 3205 3175 3115 3085 3025 3190 3100 58 940 500 1880 5 1 11659319 351 20.62 0.87 12 0.07 146.00 3445.00 6350 20240809 -52.60 2970 20241210 1.35 3645 -17.42 20250108 3010 0.00 20250407 6350 -52.60 20240809 2970 1.35 20241210 0.13 Y 018680 500 58 억 166775 N N 0 N 00 N
8 20250407 100316 57 100.00 KOSDAQ 제약 N N N N N 3020 -125 5 -3.97 14559455 4780 126.82 3120 3120 3020 4085 2205 3145 3045.91 1.43 0 -638 3205 3175 3115 3085 3025 3190 3100 58 940 500 1880 5 1 11659319 352 20.68 0.88 12 0.04 146.00 3445.00 6350 20240809 -52.44 2970 20241210 1.68 3645 -17.15 20250108 3020 0.00 20250407 6350 -52.44 20240809 2970 1.68 20241210 0.13 Y 018680 500 58 억 166775 N N 0 N 00 N
9 20250407 090316 57 100.00 KOSDAQ 제약 N N N N N 3115 -30 5 -0.95 74800 24 0.64 3120 3120 3115 4085 2205 3145 3116.67 1.43 0 0 3205 3175 3115 3085 3025 3190 3100 58 940 500 1880 5 1 11659319 363 21.34 0.90 12 0.00 146.00 3445.00 6350 20240809 -50.94 2970 20241210 4.88 3645 -14.54 20250108 3055 1.96 20250404 6350 -50.94 20240809 2970 4.88 20241210 0.13 Y 018680 500 58 억 166775 N N 0 N 00 N
10 20250404 160316 57 100.00 KOSDAQ 제약 N N N N N 3145 60 2 1.94 11626010 3769 64.14 3085 3145 3055 4010 2160 3085 3084.64 1.43 0 -170 3128 3106 3083 3061 3038 3095 3050 58 925 500 1850 5 1 11659319 367 21.54 0.91 12 0.03 146.00 3445.00 6350 20240809 -50.47 2970 20241210 5.89 3645 -13.72 20250108 3055 2.95 20250404 6350 -50.47 20240809 2970 5.89 20241210 0.13 Y 018680 500 58 억 166698 N N 0 N 00 N
11 20250404 150317 57 100.00 KOSDAQ 제약 N N N N N 3115 30 2 0.97 10570830 3430 58.37 3085 3115 3055 4010 2160 3085 3081.87 1.43 0 -174 3128 3106 3083 3061 3038 3095 3050 58 925 500 1850 5 1 11659319 363 21.34 0.90 12 0.03 146.00 3445.00 6350 20240809 -50.94 2970 20241210 4.88 3645 -14.54 20250108 3055 1.96 20250404 6350 -50.94 20240809 2970 4.88 20241210 0.13 Y 018680 500 58 억 166698 N N 0 N 00 N
12 20250404 140318 57 100.00 KOSDAQ 제약 N N N N N 3110 25 2 0.81 8461875 2751 46.82 3085 3115 3055 4010 2160 3085 3075.93 1.43 0 -121 3128 3106 3083 3061 3038 3095 3050 58 925 500 1850 5 1 11659319 363 21.30 0.90 12 0.02 146.00 3445.00 6350 20240809 -51.02 2970 20241210 4.71 3645 -14.68 20250108 3055 1.80 20250404 6350 -51.02 20240809 2970 4.71 20241210 0.13 Y 018680 500 58 억 166698 N N 0 N 00 N