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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3410,25,2,0.74,14474045,4261,118.30,3425,3425,3360,4400,2370,3385,3396.87,1.57,0,-90,3458,3421,3383,3346,3308,3402,3327,58,1015,500,2030,5,1,11659319,398,23.36,0.99,12,0.04,146.00,3445.00,6350,20240809,-46.30,2970,20241210,14.81,3645,-6.45,20250108,2980,14.43,20250409,6350,-46.30,20240809,2970,14.81,20241210,0.16,Y,018680,500,58 억,,182503,N,N,0,N,00,N
20250430,150332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3410,25,2,0.74,13781815,4058,112.66,3425,3425,3360,4400,2370,3385,3396.21,1.57,0,-90,3458,3421,3383,3346,3308,3402,3327,58,1015,500,2030,5,1,11659319,398,23.36,0.99,12,0.03,146.00,3445.00,6350,20240809,-46.30,2970,20241210,14.81,3645,-6.45,20250108,2980,14.43,20250409,6350,-46.30,20240809,2970,14.81,20241210,0.16,Y,018680,500,58 억,,182503,N,N,0,N,00,N
20250430,140333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3410,25,2,0.74,13339565,3928,109.05,3425,3425,3360,4400,2370,3385,3396.02,1.57,0,-30,3458,3421,3383,3346,3308,3402,3327,58,1015,500,2030,5,1,11659319,398,23.36,0.99,12,0.03,146.00,3445.00,6350,20240809,-46.30,2970,20241210,14.81,3645,-6.45,20250108,2980,14.43,20250409,6350,-46.30,20240809,2970,14.81,20241210,0.16,Y,018680,500,58 억,,182503,N,N,0,N,00,N
20250430,130333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3380,-5,5,-0.15,12697125,3739,103.80,3425,3425,3360,4400,2370,3385,3395.86,1.57,0,11,3458,3421,3383,3346,3308,3402,3327,58,1015,500,2030,5,1,11659319,394,23.15,0.98,12,0.03,146.00,3445.00,6350,20240809,-46.77,2970,20241210,13.80,3645,-7.27,20250108,2980,13.42,20250409,6350,-46.77,20240809,2970,13.80,20241210,0.16,Y,018680,500,58 억,,182503,N,N,0,N,00,N
20250430,120334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3410,25,2,0.74,12050250,3548,98.50,3425,3425,3360,4400,2370,3385,3396.35,1.57,0,17,3458,3421,3383,3346,3308,3402,3327,58,1015,500,2030,5,1,11659319,398,23.36,0.99,12,0.03,146.00,3445.00,6350,20240809,-46.30,2970,20241210,14.81,3645,-6.45,20250108,2980,14.43,20250409,6350,-46.30,20240809,2970,14.81,20241210,0.16,Y,018680,500,58 억,,182503,N,N,0,N,00,N
20250430,110332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3370,-15,5,-0.44,11332755,3336,92.62,3425,3425,3360,4400,2370,3385,3397.11,1.57,0,84,3458,3421,3383,3346,3308,3402,3327,58,1015,500,2030,5,1,11659319,393,23.08,0.98,12,0.03,146.00,3445.00,6350,20240809,-46.93,2970,20241210,13.47,3645,-7.54,20250108,2980,13.09,20250409,6350,-46.93,20240809,2970,13.47,20241210,0.16,Y,018680,500,58 억,,182503,N,N,0,N,00,N
20250430,100335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3410,25,2,0.74,6412845,1893,52.55,3425,3425,3360,4400,2370,3385,3387.66,1.57,0,-209,3458,3421,3383,3346,3308,3402,3327,58,1015,500,2030,5,1,11659319,398,23.36,0.99,12,0.02,146.00,3445.00,6350,20240809,-46.30,2970,20241210,14.81,3645,-6.45,20250108,2980,14.43,20250409,6350,-46.30,20240809,2970,14.81,20241210,0.16,Y,018680,500,58 억,,182503,N,N,0,N,00,N
20250430,090333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3425,40,2,1.18,517130,151,4.19,3425,3425,3405,4400,2370,3385,3424.70,1.57,0,-60,3458,3421,3383,3346,3308,3402,3327,58,1015,500,2030,5,1,11659319,399,23.46,0.99,12,0.00,146.00,3445.00,6350,20240809,-46.06,2970,20241210,15.32,3645,-6.04,20250108,2980,14.93,20250409,6350,-46.06,20240809,2970,15.32,20241210,0.16,Y,018680,500,58 억,,182503,N,N,0,N,00,N
20250429,160329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3385,15,2,0.45,11687050,3452,26.32,3390,3420,3345,4380,2360,3370,3385.59,1.57,0,-65,3516,3442,3326,3252,3136,3465,3275,58,1010,500,2020,5,1,11659319,395,23.18,0.98,12,0.03,146.00,3445.00,6350,20240809,-46.69,2970,20241210,13.97,3645,-7.13,20250108,2980,13.59,20250409,6350,-46.69,20240809,2970,13.97,20241210,0.14,Y,018680,500,58 억,,182548,N,N,0,N,00,N
20250429,150331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3380,10,2,0.30,11098400,3278,24.99,3390,3420,3345,4380,2360,3370,3385.72,1.57,0,-59,3516,3442,3326,3252,3136,3465,3275,58,1010,500,2020,5,1,11659319,394,23.15,0.98,12,0.03,146.00,3445.00,6350,20240809,-46.77,2970,20241210,13.80,3645,-7.27,20250108,2980,13.42,20250409,6350,-46.77,20240809,2970,13.80,20241210,0.14,Y,018680,500,58 억,,182548,N,N,0,N,00,N
20250429,140331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3400,30,2,0.89,10614245,3135,23.90,3390,3420,3345,4380,2360,3370,3385.72,1.57,0,-69,3516,3442,3326,3252,3136,3465,3275,58,1010,500,2020,5,1,11659319,396,23.29,0.99,12,0.03,146.00,3445.00,6350,20240809,-46.46,2970,20241210,14.48,3645,-6.72,20250108,2980,14.09,20250409,6350,-46.46,20240809,2970,14.48,20241210,0.14,Y,018680,500,58 억,,182548,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 20250430 160330 57 100.00 KOSDAQ 제약 N N N N N 3410 25 2 0.74 14474045 4261 118.30 3425 3425 3360 4400 2370 3385 3396.87 1.57 0 -90 3458 3421 3383 3346 3308 3402 3327 58 1015 500 2030 5 1 11659319 398 23.36 0.99 12 0.04 146.00 3445.00 6350 20240809 -46.30 2970 20241210 14.81 3645 -6.45 20250108 2980 14.43 20250409 6350 -46.30 20240809 2970 14.81 20241210 0.16 Y 018680 500 58 억 182503 N N 0 N 00 N
3 20250430 150332 57 100.00 KOSDAQ 제약 N N N N N 3410 25 2 0.74 13781815 4058 112.66 3425 3425 3360 4400 2370 3385 3396.21 1.57 0 -90 3458 3421 3383 3346 3308 3402 3327 58 1015 500 2030 5 1 11659319 398 23.36 0.99 12 0.03 146.00 3445.00 6350 20240809 -46.30 2970 20241210 14.81 3645 -6.45 20250108 2980 14.43 20250409 6350 -46.30 20240809 2970 14.81 20241210 0.16 Y 018680 500 58 억 182503 N N 0 N 00 N
4 20250430 140333 57 100.00 KOSDAQ 제약 N N N N N 3410 25 2 0.74 13339565 3928 109.05 3425 3425 3360 4400 2370 3385 3396.02 1.57 0 -30 3458 3421 3383 3346 3308 3402 3327 58 1015 500 2030 5 1 11659319 398 23.36 0.99 12 0.03 146.00 3445.00 6350 20240809 -46.30 2970 20241210 14.81 3645 -6.45 20250108 2980 14.43 20250409 6350 -46.30 20240809 2970 14.81 20241210 0.16 Y 018680 500 58 억 182503 N N 0 N 00 N
5 20250430 130333 57 100.00 KOSDAQ 제약 N N N N N 3380 -5 5 -0.15 12697125 3739 103.80 3425 3425 3360 4400 2370 3385 3395.86 1.57 0 11 3458 3421 3383 3346 3308 3402 3327 58 1015 500 2030 5 1 11659319 394 23.15 0.98 12 0.03 146.00 3445.00 6350 20240809 -46.77 2970 20241210 13.80 3645 -7.27 20250108 2980 13.42 20250409 6350 -46.77 20240809 2970 13.80 20241210 0.16 Y 018680 500 58 억 182503 N N 0 N 00 N
6 20250430 120334 57 100.00 KOSDAQ 제약 N N N N N 3410 25 2 0.74 12050250 3548 98.50 3425 3425 3360 4400 2370 3385 3396.35 1.57 0 17 3458 3421 3383 3346 3308 3402 3327 58 1015 500 2030 5 1 11659319 398 23.36 0.99 12 0.03 146.00 3445.00 6350 20240809 -46.30 2970 20241210 14.81 3645 -6.45 20250108 2980 14.43 20250409 6350 -46.30 20240809 2970 14.81 20241210 0.16 Y 018680 500 58 억 182503 N N 0 N 00 N
7 20250430 110332 57 100.00 KOSDAQ 제약 N N N N N 3370 -15 5 -0.44 11332755 3336 92.62 3425 3425 3360 4400 2370 3385 3397.11 1.57 0 84 3458 3421 3383 3346 3308 3402 3327 58 1015 500 2030 5 1 11659319 393 23.08 0.98 12 0.03 146.00 3445.00 6350 20240809 -46.93 2970 20241210 13.47 3645 -7.54 20250108 2980 13.09 20250409 6350 -46.93 20240809 2970 13.47 20241210 0.16 Y 018680 500 58 억 182503 N N 0 N 00 N
8 20250430 100335 57 100.00 KOSDAQ 제약 N N N N N 3410 25 2 0.74 6412845 1893 52.55 3425 3425 3360 4400 2370 3385 3387.66 1.57 0 -209 3458 3421 3383 3346 3308 3402 3327 58 1015 500 2030 5 1 11659319 398 23.36 0.99 12 0.02 146.00 3445.00 6350 20240809 -46.30 2970 20241210 14.81 3645 -6.45 20250108 2980 14.43 20250409 6350 -46.30 20240809 2970 14.81 20241210 0.16 Y 018680 500 58 억 182503 N N 0 N 00 N
9 20250430 090333 57 100.00 KOSDAQ 제약 N N N N N 3425 40 2 1.18 517130 151 4.19 3425 3425 3405 4400 2370 3385 3424.70 1.57 0 -60 3458 3421 3383 3346 3308 3402 3327 58 1015 500 2030 5 1 11659319 399 23.46 0.99 12 0.00 146.00 3445.00 6350 20240809 -46.06 2970 20241210 15.32 3645 -6.04 20250108 2980 14.93 20250409 6350 -46.06 20240809 2970 15.32 20241210 0.16 Y 018680 500 58 억 182503 N N 0 N 00 N
10 20250429 160329 57 100.00 KOSDAQ 제약 N N N N N 3385 15 2 0.45 11687050 3452 26.32 3390 3420 3345 4380 2360 3370 3385.59 1.57 0 -65 3516 3442 3326 3252 3136 3465 3275 58 1010 500 2020 5 1 11659319 395 23.18 0.98 12 0.03 146.00 3445.00 6350 20240809 -46.69 2970 20241210 13.97 3645 -7.13 20250108 2980 13.59 20250409 6350 -46.69 20240809 2970 13.97 20241210 0.14 Y 018680 500 58 억 182548 N N 0 N 00 N
11 20250429 150331 57 100.00 KOSDAQ 제약 N N N N N 3380 10 2 0.30 11098400 3278 24.99 3390 3420 3345 4380 2360 3370 3385.72 1.57 0 -59 3516 3442 3326 3252 3136 3465 3275 58 1010 500 2020 5 1 11659319 394 23.15 0.98 12 0.03 146.00 3445.00 6350 20240809 -46.77 2970 20241210 13.80 3645 -7.27 20250108 2980 13.42 20250409 6350 -46.77 20240809 2970 13.80 20241210 0.14 Y 018680 500 58 억 182548 N N 0 N 00 N
12 20250429 140331 57 100.00 KOSDAQ 제약 N N N N N 3400 30 2 0.89 10614245 3135 23.90 3390 3420 3345 4380 2360 3370 3385.72 1.57 0 -69 3516 3442 3326 3252 3136 3465 3275 58 1010 500 2020 5 1 11659319 396 23.29 0.99 12 0.03 146.00 3445.00 6350 20240809 -46.46 2970 20241210 14.48 3645 -6.72 20250108 2980 14.09 20250409 6350 -46.46 20240809 2970 14.48 20241210 0.14 Y 018680 500 58 억 182548 N N 0 N 00 N