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
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
20250414,160322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3150,85,2,2.77,18037900,5746,43.96,3070,3160,3070,3980,2150,3065,3139.21,1.60,0,160,3171,3117,3091,3037,3011,3105,3025,58,915,500,1830,5,1,11659319,367,21.58,0.91,12,0.05,146.00,3445.00,6350,20240809,-50.39,2970,20241210,6.06,3645,-13.58,20250108,2980,5.70,20250409,6350,-50.39,20240809,2970,6.06,20241210,0.12,Y,018680,500,58 억,,186814,N,N,0,N,00,N
20250414,150323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3150,85,2,2.77,14985915,4775,36.53,3070,3160,3070,3980,2150,3065,3138.41,1.60,0,201,3171,3117,3091,3037,3011,3105,3025,58,915,500,1830,5,1,11659319,367,21.58,0.91,12,0.04,146.00,3445.00,6350,20240809,-50.39,2970,20241210,6.06,3645,-13.58,20250108,2980,5.70,20250409,6350,-50.39,20240809,2970,6.06,20241210,0.12,Y,018680,500,58 억,,186814,N,N,0,N,00,N
20250414,140323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3150,85,2,2.77,14413730,4593,35.14,3070,3160,3070,3980,2150,3065,3138.20,1.60,0,178,3171,3117,3091,3037,3011,3105,3025,58,915,500,1830,5,1,11659319,367,21.58,0.91,12,0.04,146.00,3445.00,6350,20240809,-50.39,2970,20241210,6.06,3645,-13.58,20250108,2980,5.70,20250409,6350,-50.39,20240809,2970,6.06,20241210,0.12,Y,018680,500,58 억,,186814,N,N,0,N,00,N
20250414,130323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3140,75,2,2.45,13125785,4184,32.01,3070,3160,3070,3980,2150,3065,3137.14,1.60,0,135,3171,3117,3091,3037,3011,3105,3025,58,915,500,1830,5,1,11659319,366,21.51,0.91,12,0.04,146.00,3445.00,6350,20240809,-50.55,2970,20241210,5.72,3645,-13.85,20250108,2980,5.37,20250409,6350,-50.55,20240809,2970,5.72,20241210,0.12,Y,018680,500,58 억,,186814,N,N,0,N,00,N
20250414,120324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3160,95,2,3.10,13075530,4168,31.89,3070,3160,3070,3980,2150,3065,3137.12,1.60,0,129,3171,3117,3091,3037,3011,3105,3025,58,915,500,1830,5,1,11659319,368,21.64,0.92,12,0.04,146.00,3445.00,6350,20240809,-50.24,2970,20241210,6.40,3645,-13.31,20250108,2980,6.04,20250409,6350,-50.24,20240809,2970,6.40,20241210,0.12,Y,018680,500,58 억,,186814,N,N,0,N,00,N
20250414,110322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3145,80,2,2.61,8753640,2797,21.40,3070,3150,3070,3980,2150,3065,3129.65,1.60,0,119,3171,3117,3091,3037,3011,3105,3025,58,915,500,1830,5,1,11659319,367,21.54,0.91,12,0.02,146.00,3445.00,6350,20240809,-50.47,2970,20241210,5.89,3645,-13.72,20250108,2980,5.54,20250409,6350,-50.47,20240809,2970,5.89,20241210,0.12,Y,018680,500,58 억,,186814,N,N,0,N,00,N
20250414,100323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3125,60,2,1.96,947235,308,2.36,3070,3125,3070,3980,2150,3065,3075.44,1.60,0,2,3171,3117,3091,3037,3011,3105,3025,58,915,500,1830,5,1,11659319,364,21.40,0.91,12,0.00,146.00,3445.00,6350,20240809,-50.79,2970,20241210,5.22,3645,-14.27,20250108,2980,4.87,20250409,6350,-50.79,20240809,2970,5.22,20241210,0.12,Y,018680,500,58 억,,186814,N,N,0,N,00,N
20250414,090323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3065,0,3,0.00,0,0,0.00,0,0,0,3980,2150,3065,0.00,1.60,0,0,3171,3117,3091,3037,3011,3105,3025,58,915,500,1830,5,1,11659319,357,20.99,0.89,12,0.00,146.00,3445.00,6350,20240809,-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,,186814,N,N,0,N,00,N
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
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 160322 57 100.00 KOSDAQ 제약 N N N N N 3150 85 2 2.77 18037900 5746 43.96 3070 3160 3070 3980 2150 3065 3139.21 1.60 0 160 3171 3117 3091 3037 3011 3105 3025 58 915 500 1830 5 1 11659319 367 21.58 0.91 12 0.05 146.00 3445.00 6350 20240809 -50.39 2970 20241210 6.06 3645 -13.58 20250108 2980 5.70 20250409 6350 -50.39 20240809 2970 6.06 20241210 0.12 Y 018680 500 58 억 186814 N N 0 N 00 N
3 20250414 150323 57 100.00 KOSDAQ 제약 N N N N N 3150 85 2 2.77 14985915 4775 36.53 3070 3160 3070 3980 2150 3065 3138.41 1.60 0 201 3171 3117 3091 3037 3011 3105 3025 58 915 500 1830 5 1 11659319 367 21.58 0.91 12 0.04 146.00 3445.00 6350 20240809 -50.39 2970 20241210 6.06 3645 -13.58 20250108 2980 5.70 20250409 6350 -50.39 20240809 2970 6.06 20241210 0.12 Y 018680 500 58 억 186814 N N 0 N 00 N
4 20250414 140323 57 100.00 KOSDAQ 제약 N N N N N 3150 85 2 2.77 14413730 4593 35.14 3070 3160 3070 3980 2150 3065 3138.20 1.60 0 178 3171 3117 3091 3037 3011 3105 3025 58 915 500 1830 5 1 11659319 367 21.58 0.91 12 0.04 146.00 3445.00 6350 20240809 -50.39 2970 20241210 6.06 3645 -13.58 20250108 2980 5.70 20250409 6350 -50.39 20240809 2970 6.06 20241210 0.12 Y 018680 500 58 억 186814 N N 0 N 00 N
5 20250414 130323 57 100.00 KOSDAQ 제약 N N N N N 3140 75 2 2.45 13125785 4184 32.01 3070 3160 3070 3980 2150 3065 3137.14 1.60 0 135 3171 3117 3091 3037 3011 3105 3025 58 915 500 1830 5 1 11659319 366 21.51 0.91 12 0.04 146.00 3445.00 6350 20240809 -50.55 2970 20241210 5.72 3645 -13.85 20250108 2980 5.37 20250409 6350 -50.55 20240809 2970 5.72 20241210 0.12 Y 018680 500 58 억 186814 N N 0 N 00 N
6 20250414 120324 57 100.00 KOSDAQ 제약 N N N N N 3160 95 2 3.10 13075530 4168 31.89 3070 3160 3070 3980 2150 3065 3137.12 1.60 0 129 3171 3117 3091 3037 3011 3105 3025 58 915 500 1830 5 1 11659319 368 21.64 0.92 12 0.04 146.00 3445.00 6350 20240809 -50.24 2970 20241210 6.40 3645 -13.31 20250108 2980 6.04 20250409 6350 -50.24 20240809 2970 6.40 20241210 0.12 Y 018680 500 58 억 186814 N N 0 N 00 N
7 20250414 110322 57 100.00 KOSDAQ 제약 N N N N N 3145 80 2 2.61 8753640 2797 21.40 3070 3150 3070 3980 2150 3065 3129.65 1.60 0 119 3171 3117 3091 3037 3011 3105 3025 58 915 500 1830 5 1 11659319 367 21.54 0.91 12 0.02 146.00 3445.00 6350 20240809 -50.47 2970 20241210 5.89 3645 -13.72 20250108 2980 5.54 20250409 6350 -50.47 20240809 2970 5.89 20241210 0.12 Y 018680 500 58 억 186814 N N 0 N 00 N
8 20250414 100323 57 100.00 KOSDAQ 제약 N N N N N 3125 60 2 1.96 947235 308 2.36 3070 3125 3070 3980 2150 3065 3075.44 1.60 0 2 3171 3117 3091 3037 3011 3105 3025 58 915 500 1830 5 1 11659319 364 21.40 0.91 12 0.00 146.00 3445.00 6350 20240809 -50.79 2970 20241210 5.22 3645 -14.27 20250108 2980 4.87 20250409 6350 -50.79 20240809 2970 5.22 20241210 0.12 Y 018680 500 58 억 186814 N N 0 N 00 N
9 20250414 090323 57 100.00 KOSDAQ 제약 N N N N N 3065 0 3 0.00 0 0 0.00 0 0 0 3980 2150 3065 0.00 1.60 0 0 3171 3117 3091 3037 3011 3105 3025 58 915 500 1830 5 1 11659319 357 20.99 0.89 12 0.00 146.00 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 186814 N N 0 N 00 N
10 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
11 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
12 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