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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3065,-15,5,-0.49,40217060,13070,95.28,3110,3145,3065,4000,2160,3080,3077.05,1.61,0,-1116,3253,3166,3093,3006,2933,3160,3000,58,920,500,1840,5,1,11659319,357,20.99,0.89,12,0.11,146.00,3445.00,6350,20240809,-51.73,2970,20241210,3.20,3645,-15.91,20250108,2980,2.85,20250409,6350,-51.73,20240809,2970,3.20,20241210,0.12,Y,018680,500,58 억,,188189,N,N,0,N,00,N
20250411,150322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3090,10,2,0.32,34377110,11170,81.43,3110,3145,3070,4000,2160,3080,3077.63,1.61,0,-67,3253,3166,3093,3006,2933,3160,3000,58,920,500,1840,5,1,11659319,360,21.16,0.90,12,0.10,146.00,3445.00,6350,20240809,-51.34,2970,20241210,4.04,3645,-15.23,20250108,2980,3.69,20250409,6350,-51.34,20240809,2970,4.04,20241210,0.12,Y,018680,500,58 억,,188189,N,N,0,N,00,N
20250411,140323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3095,15,2,0.49,11542870,3739,27.26,3110,3145,3070,4000,2160,3080,3087.15,1.61,0,-1387,3253,3166,3093,3006,2933,3160,3000,58,920,500,1840,5,1,11659319,361,21.20,0.90,12,0.03,146.00,3445.00,6350,20240809,-51.26,2970,20241210,4.21,3645,-15.09,20250108,2980,3.86,20250409,6350,-51.26,20240809,2970,4.21,20241210,0.12,Y,018680,500,58 억,,188189,N,N,0,N,00,N
20250411,130323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3095,15,2,0.49,11345040,3675,26.79,3110,3145,3070,4000,2160,3080,3087.09,1.61,0,-1392,3253,3166,3093,3006,2933,3160,3000,58,920,500,1840,5,1,11659319,361,21.20,0.90,12,0.03,146.00,3445.00,6350,20240809,-51.26,2970,20241210,4.21,3645,-15.09,20250108,2980,3.86,20250409,6350,-51.26,20240809,2970,4.21,20241210,0.12,Y,018680,500,58 억,,188189,N,N,0,N,00,N
20250411,120323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3110,30,2,0.97,6631610,2148,15.66,3110,3145,3070,4000,2160,3080,3087.34,1.61,0,-1439,3253,3166,3093,3006,2933,3160,3000,58,920,500,1840,5,1,11659319,363,21.30,0.90,12,0.02,146.00,3445.00,6350,20240809,-51.02,2970,20241210,4.71,3645,-14.68,20250108,2980,4.36,20250409,6350,-51.02,20240809,2970,4.71,20241210,0.12,Y,018680,500,58 억,,188189,N,N,0,N,00,N
20250411,110322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3070,-10,5,-0.32,5929190,1921,14.00,3110,3145,3070,4000,2160,3080,3086.51,1.61,0,-1437,3253,3166,3093,3006,2933,3160,3000,58,920,500,1840,5,1,11659319,358,21.03,0.89,12,0.02,146.00,3445.00,6350,20240809,-51.65,2970,20241210,3.37,3645,-15.78,20250108,2980,3.02,20250409,6350,-51.65,20240809,2970,3.37,20241210,0.12,Y,018680,500,58 억,,188189,N,N,0,N,00,N
20250411,100323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3085,5,2,0.16,5532575,1792,13.06,3110,3145,3080,4000,2160,3080,3087.37,1.61,0,-1451,3253,3166,3093,3006,2933,3160,3000,58,920,500,1840,5,1,11659319,360,21.13,0.90,12,0.02,146.00,3445.00,6350,20240809,-51.42,2970,20241210,3.87,3645,-15.36,20250108,2980,3.52,20250409,6350,-51.42,20240809,2970,3.87,20241210,0.12,Y,018680,500,58 억,,188189,N,N,0,N,00,N
20250411,090324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3110,30,2,0.97,311000,100,0.73,3110,3110,3110,4000,2160,3080,3110.00,1.61,0,0,3253,3166,3093,3006,2933,3160,3000,58,920,500,1840,5,1,11659319,363,21.30,0.90,12,0.00,146.00,3445.00,6350,20240809,-51.02,2970,20241210,4.71,3645,-14.68,20250108,2980,4.36,20250409,6350,-51.02,20240809,2970,4.71,20241210,0.12,Y,018680,500,58 억,,188189,N,N,0,N,00,N
20250410,160321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3080,40,2,1.32,42226375,13717,183.14,3080,3180,3020,3950,2130,3040,3078.40,1.62,0,-379,3093,3066,3023,2996,2953,3080,3010,58,910,500,1820,5,1,11659319,359,21.10,0.89,12,0.12,146.00,3445.00,6350,20240809,-51.50,2970,20241210,3.70,3645,-15.50,20250108,2980,3.36,20250409,6350,-51.50,20240809,2970,3.70,20241210,0.12,Y,018680,500,58 억,,188416,N,N,0,N,00,N
20250410,150322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3100,60,2,1.97,41319940,13423,179.21,3080,3180,3020,3950,2130,3040,3078.29,1.62,0,-387,3093,3066,3023,2996,2953,3080,3010,58,910,500,1820,5,1,11659319,361,21.23,0.90,12,0.12,146.00,3445.00,6350,20240809,-51.18,2970,20241210,4.38,3645,-14.95,20250108,2980,4.03,20250409,6350,-51.18,20240809,2970,4.38,20241210,0.12,Y,018680,500,58 억,,188416,N,N,0,N,00,N
20250410,140321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3105,65,2,2.14,41137150,13364,178.42,3080,3180,3020,3950,2130,3040,3078.21,1.62,0,-396,3093,3066,3023,2996,2953,3080,3010,58,910,500,1820,5,1,11659319,362,21.27,0.90,12,0.11,146.00,3445.00,6350,20240809,-51.10,2970,20241210,4.55,3645,-14.81,20250108,2980,4.19,20250409,6350,-51.10,20240809,2970,4.55,20241210,0.12,Y,018680,500,58 억,,188416,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 20250411 160320 57 100.00 KOSDAQ 제약 N N N N N 3065 -15 5 -0.49 40217060 13070 95.28 3110 3145 3065 4000 2160 3080 3077.05 1.61 0 -1116 3253 3166 3093 3006 2933 3160 3000 58 920 500 1840 5 1 11659319 357 20.99 0.89 12 0.11 146.00 3445.00 6350 20240809 -51.73 2970 20241210 3.20 3645 -15.91 20250108 2980 2.85 20250409 6350 -51.73 20240809 2970 3.20 20241210 0.12 Y 018680 500 58 억 188189 N N 0 N 00 N
3 20250411 150322 57 100.00 KOSDAQ 제약 N N N N N 3090 10 2 0.32 34377110 11170 81.43 3110 3145 3070 4000 2160 3080 3077.63 1.61 0 -67 3253 3166 3093 3006 2933 3160 3000 58 920 500 1840 5 1 11659319 360 21.16 0.90 12 0.10 146.00 3445.00 6350 20240809 -51.34 2970 20241210 4.04 3645 -15.23 20250108 2980 3.69 20250409 6350 -51.34 20240809 2970 4.04 20241210 0.12 Y 018680 500 58 억 188189 N N 0 N 00 N
4 20250411 140323 57 100.00 KOSDAQ 제약 N N N N N 3095 15 2 0.49 11542870 3739 27.26 3110 3145 3070 4000 2160 3080 3087.15 1.61 0 -1387 3253 3166 3093 3006 2933 3160 3000 58 920 500 1840 5 1 11659319 361 21.20 0.90 12 0.03 146.00 3445.00 6350 20240809 -51.26 2970 20241210 4.21 3645 -15.09 20250108 2980 3.86 20250409 6350 -51.26 20240809 2970 4.21 20241210 0.12 Y 018680 500 58 억 188189 N N 0 N 00 N
5 20250411 130323 57 100.00 KOSDAQ 제약 N N N N N 3095 15 2 0.49 11345040 3675 26.79 3110 3145 3070 4000 2160 3080 3087.09 1.61 0 -1392 3253 3166 3093 3006 2933 3160 3000 58 920 500 1840 5 1 11659319 361 21.20 0.90 12 0.03 146.00 3445.00 6350 20240809 -51.26 2970 20241210 4.21 3645 -15.09 20250108 2980 3.86 20250409 6350 -51.26 20240809 2970 4.21 20241210 0.12 Y 018680 500 58 억 188189 N N 0 N 00 N
6 20250411 120323 57 100.00 KOSDAQ 제약 N N N N N 3110 30 2 0.97 6631610 2148 15.66 3110 3145 3070 4000 2160 3080 3087.34 1.61 0 -1439 3253 3166 3093 3006 2933 3160 3000 58 920 500 1840 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 2980 4.36 20250409 6350 -51.02 20240809 2970 4.71 20241210 0.12 Y 018680 500 58 억 188189 N N 0 N 00 N
7 20250411 110322 57 100.00 KOSDAQ 제약 N N N N N 3070 -10 5 -0.32 5929190 1921 14.00 3110 3145 3070 4000 2160 3080 3086.51 1.61 0 -1437 3253 3166 3093 3006 2933 3160 3000 58 920 500 1840 5 1 11659319 358 21.03 0.89 12 0.02 146.00 3445.00 6350 20240809 -51.65 2970 20241210 3.37 3645 -15.78 20250108 2980 3.02 20250409 6350 -51.65 20240809 2970 3.37 20241210 0.12 Y 018680 500 58 억 188189 N N 0 N 00 N
8 20250411 100323 57 100.00 KOSDAQ 제약 N N N N N 3085 5 2 0.16 5532575 1792 13.06 3110 3145 3080 4000 2160 3080 3087.37 1.61 0 -1451 3253 3166 3093 3006 2933 3160 3000 58 920 500 1840 5 1 11659319 360 21.13 0.90 12 0.02 146.00 3445.00 6350 20240809 -51.42 2970 20241210 3.87 3645 -15.36 20250108 2980 3.52 20250409 6350 -51.42 20240809 2970 3.87 20241210 0.12 Y 018680 500 58 억 188189 N N 0 N 00 N
9 20250411 090324 57 100.00 KOSDAQ 제약 N N N N N 3110 30 2 0.97 311000 100 0.73 3110 3110 3110 4000 2160 3080 3110.00 1.61 0 0 3253 3166 3093 3006 2933 3160 3000 58 920 500 1840 5 1 11659319 363 21.30 0.90 12 0.00 146.00 3445.00 6350 20240809 -51.02 2970 20241210 4.71 3645 -14.68 20250108 2980 4.36 20250409 6350 -51.02 20240809 2970 4.71 20241210 0.12 Y 018680 500 58 억 188189 N N 0 N 00 N
10 20250410 160321 57 100.00 KOSDAQ 제약 N N N N N 3080 40 2 1.32 42226375 13717 183.14 3080 3180 3020 3950 2130 3040 3078.40 1.62 0 -379 3093 3066 3023 2996 2953 3080 3010 58 910 500 1820 5 1 11659319 359 21.10 0.89 12 0.12 146.00 3445.00 6350 20240809 -51.50 2970 20241210 3.70 3645 -15.50 20250108 2980 3.36 20250409 6350 -51.50 20240809 2970 3.70 20241210 0.12 Y 018680 500 58 억 188416 N N 0 N 00 N
11 20250410 150322 57 100.00 KOSDAQ 제약 N N N N N 3100 60 2 1.97 41319940 13423 179.21 3080 3180 3020 3950 2130 3040 3078.29 1.62 0 -387 3093 3066 3023 2996 2953 3080 3010 58 910 500 1820 5 1 11659319 361 21.23 0.90 12 0.12 146.00 3445.00 6350 20240809 -51.18 2970 20241210 4.38 3645 -14.95 20250108 2980 4.03 20250409 6350 -51.18 20240809 2970 4.38 20241210 0.12 Y 018680 500 58 억 188416 N N 0 N 00 N
12 20250410 140321 57 100.00 KOSDAQ 제약 N N N N N 3105 65 2 2.14 41137150 13364 178.42 3080 3180 3020 3950 2130 3040 3078.21 1.62 0 -396 3093 3066 3023 2996 2953 3080 3010 58 910 500 1820 5 1 11659319 362 21.27 0.90 12 0.11 146.00 3445.00 6350 20240809 -51.10 2970 20241210 4.55 3645 -14.81 20250108 2980 4.19 20250409 6350 -51.10 20240809 2970 4.55 20241210 0.12 Y 018680 500 58 억 188416 N N 0 N 00 N