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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3290,-60,5,-1.79,21003990,6375,213.35,3330,3330,3280,4355,2345,3350,3294.74,1.58,0,126,3396,3372,3336,3312,3276,3385,3325,58,1005,500,2010,5,1,11659319,384,22.53,0.96,12,0.05,146.00,3445.00,6350,20240809,-48.19,2970,20241210,10.77,3645,-9.74,20250108,2980,10.40,20250409,6350,-48.19,20240809,2970,10.77,20241210,0.14,Y,018680,500,58 억,,184244,N,N,0,N,00,N
20250422,150328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3295,-55,5,-1.64,16141720,4896,163.86,3330,3330,3280,4355,2345,3350,3296.92,1.58,0,131,3396,3372,3336,3312,3276,3385,3325,58,1005,500,2010,5,1,11659319,384,22.57,0.96,12,0.04,146.00,3445.00,6350,20240809,-48.11,2970,20241210,10.94,3645,-9.60,20250108,2980,10.57,20250409,6350,-48.11,20240809,2970,10.94,20241210,0.14,Y,018680,500,58 억,,184244,N,N,0,N,00,N
20250422,140328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3295,-55,5,-1.64,13290025,4031,134.91,3330,3330,3280,4355,2345,3350,3296.95,1.58,0,129,3396,3372,3336,3312,3276,3385,3325,58,1005,500,2010,5,1,11659319,384,22.57,0.96,12,0.03,146.00,3445.00,6350,20240809,-48.11,2970,20241210,10.94,3645,-9.60,20250108,2980,10.57,20250409,6350,-48.11,20240809,2970,10.94,20241210,0.14,Y,018680,500,58 억,,184244,N,N,0,N,00,N
20250422,130328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3305,-45,5,-1.34,11582075,3514,117.60,3330,3330,3280,4355,2345,3350,3295.98,1.58,0,114,3396,3372,3336,3312,3276,3385,3325,58,1005,500,2010,5,1,11659319,385,22.64,0.96,12,0.03,146.00,3445.00,6350,20240809,-47.95,2970,20241210,11.28,3645,-9.33,20250108,2980,10.91,20250409,6350,-47.95,20240809,2970,11.28,20241210,0.14,Y,018680,500,58 억,,184244,N,N,0,N,00,N
20250422,120329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3305,-45,5,-1.34,7292600,2215,74.13,3330,3330,3280,4355,2345,3350,3292.37,1.58,0,90,3396,3372,3336,3312,3276,3385,3325,58,1005,500,2010,5,1,11659319,385,22.64,0.96,12,0.02,146.00,3445.00,6350,20240809,-47.95,2970,20241210,11.28,3645,-9.33,20250108,2980,10.91,20250409,6350,-47.95,20240809,2970,11.28,20241210,0.14,Y,018680,500,58 억,,184244,N,N,0,N,00,N
20250422,110328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,-50,5,-1.49,5321415,1617,54.12,3330,3330,3280,4355,2345,3350,3290.92,1.58,0,114,3396,3372,3336,3312,3276,3385,3325,58,1005,500,2010,5,1,11659319,385,22.60,0.96,12,0.01,146.00,3445.00,6350,20240809,-48.03,2970,20241210,11.11,3645,-9.47,20250108,2980,10.74,20250409,6350,-48.03,20240809,2970,11.11,20241210,0.14,Y,018680,500,58 억,,184244,N,N,0,N,00,N
20250422,100328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3285,-65,5,-1.94,4649590,1414,47.32,3330,3330,3280,4355,2345,3350,3288.25,1.58,0,109,3396,3372,3336,3312,3276,3385,3325,58,1005,500,2010,5,1,11659319,383,22.50,0.95,12,0.01,146.00,3445.00,6350,20240809,-48.27,2970,20241210,10.61,3645,-9.88,20250108,2980,10.23,20250409,6350,-48.27,20240809,2970,10.61,20241210,0.14,Y,018680,500,58 억,,184244,N,N,0,N,00,N
20250422,090328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,-50,5,-1.49,176460,53,1.77,3330,3330,3300,4355,2345,3350,3329.43,1.58,0,0,3396,3372,3336,3312,3276,3385,3325,58,1005,500,2010,5,1,11659319,385,22.60,0.96,12,0.00,146.00,3445.00,6350,20240809,-48.03,2970,20241210,11.11,3645,-9.47,20250108,2980,10.74,20250409,6350,-48.03,20240809,2970,11.11,20241210,0.14,Y,018680,500,58 억,,184244,N,N,0,N,00,N
20250421,160322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3350,30,2,0.90,9955490,2988,27.29,3320,3360,3300,4315,2325,3320,3331.79,1.58,0,455,3386,3352,3326,3292,3266,3370,3310,58,995,500,1990,5,1,11659319,391,22.95,0.97,12,0.03,146.00,3445.00,6350,20240809,-47.24,2970,20241210,12.79,3645,-8.09,20250108,2980,12.42,20250409,6350,-47.24,20240809,2970,12.79,20241210,0.14,Y,018680,500,58 억,,184311,N,N,0,N,00,N
20250421,150327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3335,15,2,0.45,9553670,2868,26.19,3320,3360,3300,4315,2325,3320,3331.13,1.58,0,444,3386,3352,3326,3292,3266,3370,3310,58,995,500,1990,5,1,11659319,389,22.84,0.97,12,0.02,146.00,3445.00,6350,20240809,-47.48,2970,20241210,12.29,3645,-8.50,20250108,2980,11.91,20250409,6350,-47.48,20240809,2970,12.29,20241210,0.14,Y,018680,500,58 억,,184311,N,N,0,N,00,N
20250421,140327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3355,35,2,1.05,8893750,2671,24.39,3320,3360,3300,4315,2325,3320,3329.75,1.58,0,430,3386,3352,3326,3292,3266,3370,3310,58,995,500,1990,5,1,11659319,391,22.98,0.97,12,0.02,146.00,3445.00,6350,20240809,-47.17,2970,20241210,12.96,3645,-7.96,20250108,2980,12.58,20250409,6350,-47.17,20240809,2970,12.96,20241210,0.14,Y,018680,500,58 억,,184311,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 20250422 160323 57 100.00 KOSDAQ 제약 N N N N N 3290 -60 5 -1.79 21003990 6375 213.35 3330 3330 3280 4355 2345 3350 3294.74 1.58 0 126 3396 3372 3336 3312 3276 3385 3325 58 1005 500 2010 5 1 11659319 384 22.53 0.96 12 0.05 146.00 3445.00 6350 20240809 -48.19 2970 20241210 10.77 3645 -9.74 20250108 2980 10.40 20250409 6350 -48.19 20240809 2970 10.77 20241210 0.14 Y 018680 500 58 억 184244 N N 0 N 00 N
3 20250422 150328 57 100.00 KOSDAQ 제약 N N N N N 3295 -55 5 -1.64 16141720 4896 163.86 3330 3330 3280 4355 2345 3350 3296.92 1.58 0 131 3396 3372 3336 3312 3276 3385 3325 58 1005 500 2010 5 1 11659319 384 22.57 0.96 12 0.04 146.00 3445.00 6350 20240809 -48.11 2970 20241210 10.94 3645 -9.60 20250108 2980 10.57 20250409 6350 -48.11 20240809 2970 10.94 20241210 0.14 Y 018680 500 58 억 184244 N N 0 N 00 N
4 20250422 140328 57 100.00 KOSDAQ 제약 N N N N N 3295 -55 5 -1.64 13290025 4031 134.91 3330 3330 3280 4355 2345 3350 3296.95 1.58 0 129 3396 3372 3336 3312 3276 3385 3325 58 1005 500 2010 5 1 11659319 384 22.57 0.96 12 0.03 146.00 3445.00 6350 20240809 -48.11 2970 20241210 10.94 3645 -9.60 20250108 2980 10.57 20250409 6350 -48.11 20240809 2970 10.94 20241210 0.14 Y 018680 500 58 억 184244 N N 0 N 00 N
5 20250422 130328 57 100.00 KOSDAQ 제약 N N N N N 3305 -45 5 -1.34 11582075 3514 117.60 3330 3330 3280 4355 2345 3350 3295.98 1.58 0 114 3396 3372 3336 3312 3276 3385 3325 58 1005 500 2010 5 1 11659319 385 22.64 0.96 12 0.03 146.00 3445.00 6350 20240809 -47.95 2970 20241210 11.28 3645 -9.33 20250108 2980 10.91 20250409 6350 -47.95 20240809 2970 11.28 20241210 0.14 Y 018680 500 58 억 184244 N N 0 N 00 N
6 20250422 120329 57 100.00 KOSDAQ 제약 N N N N N 3305 -45 5 -1.34 7292600 2215 74.13 3330 3330 3280 4355 2345 3350 3292.37 1.58 0 90 3396 3372 3336 3312 3276 3385 3325 58 1005 500 2010 5 1 11659319 385 22.64 0.96 12 0.02 146.00 3445.00 6350 20240809 -47.95 2970 20241210 11.28 3645 -9.33 20250108 2980 10.91 20250409 6350 -47.95 20240809 2970 11.28 20241210 0.14 Y 018680 500 58 억 184244 N N 0 N 00 N
7 20250422 110328 57 100.00 KOSDAQ 제약 N N N N N 3300 -50 5 -1.49 5321415 1617 54.12 3330 3330 3280 4355 2345 3350 3290.92 1.58 0 114 3396 3372 3336 3312 3276 3385 3325 58 1005 500 2010 5 1 11659319 385 22.60 0.96 12 0.01 146.00 3445.00 6350 20240809 -48.03 2970 20241210 11.11 3645 -9.47 20250108 2980 10.74 20250409 6350 -48.03 20240809 2970 11.11 20241210 0.14 Y 018680 500 58 억 184244 N N 0 N 00 N
8 20250422 100328 57 100.00 KOSDAQ 제약 N N N N N 3285 -65 5 -1.94 4649590 1414 47.32 3330 3330 3280 4355 2345 3350 3288.25 1.58 0 109 3396 3372 3336 3312 3276 3385 3325 58 1005 500 2010 5 1 11659319 383 22.50 0.95 12 0.01 146.00 3445.00 6350 20240809 -48.27 2970 20241210 10.61 3645 -9.88 20250108 2980 10.23 20250409 6350 -48.27 20240809 2970 10.61 20241210 0.14 Y 018680 500 58 억 184244 N N 0 N 00 N
9 20250422 090328 57 100.00 KOSDAQ 제약 N N N N N 3300 -50 5 -1.49 176460 53 1.77 3330 3330 3300 4355 2345 3350 3329.43 1.58 0 0 3396 3372 3336 3312 3276 3385 3325 58 1005 500 2010 5 1 11659319 385 22.60 0.96 12 0.00 146.00 3445.00 6350 20240809 -48.03 2970 20241210 11.11 3645 -9.47 20250108 2980 10.74 20250409 6350 -48.03 20240809 2970 11.11 20241210 0.14 Y 018680 500 58 억 184244 N N 0 N 00 N
10 20250421 160322 57 100.00 KOSDAQ 제약 N N N N N 3350 30 2 0.90 9955490 2988 27.29 3320 3360 3300 4315 2325 3320 3331.79 1.58 0 455 3386 3352 3326 3292 3266 3370 3310 58 995 500 1990 5 1 11659319 391 22.95 0.97 12 0.03 146.00 3445.00 6350 20240809 -47.24 2970 20241210 12.79 3645 -8.09 20250108 2980 12.42 20250409 6350 -47.24 20240809 2970 12.79 20241210 0.14 Y 018680 500 58 억 184311 N N 0 N 00 N
11 20250421 150327 57 100.00 KOSDAQ 제약 N N N N N 3335 15 2 0.45 9553670 2868 26.19 3320 3360 3300 4315 2325 3320 3331.13 1.58 0 444 3386 3352 3326 3292 3266 3370 3310 58 995 500 1990 5 1 11659319 389 22.84 0.97 12 0.02 146.00 3445.00 6350 20240809 -47.48 2970 20241210 12.29 3645 -8.50 20250108 2980 11.91 20250409 6350 -47.48 20240809 2970 12.29 20241210 0.14 Y 018680 500 58 억 184311 N N 0 N 00 N
12 20250421 140327 57 100.00 KOSDAQ 제약 N N N N N 3355 35 2 1.05 8893750 2671 24.39 3320 3360 3300 4315 2325 3320 3329.75 1.58 0 430 3386 3352 3326 3292 3266 3370 3310 58 995 500 1990 5 1 11659319 391 22.98 0.97 12 0.02 146.00 3445.00 6350 20240809 -47.17 2970 20241210 12.96 3645 -7.96 20250108 2980 12.58 20250409 6350 -47.17 20240809 2970 12.96 20241210 0.14 Y 018680 500 58 억 184311 N N 0 N 00 N