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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000230/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
20250404,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6340,200,2,3.26,260186080,41516,279.93,6270,6550,6000,7980,4300,6140,6267.13,1.27,0,-6300,6240,6190,6150,6100,6060,6215,6125,115,1840,1000,4290,10,1,11540400,732,1.16,0.54,12,0.36,5462.00,11666.00,12220,20240820,-48.12,5470,20241210,15.90,8500,-25.41,20250102,5750,10.26,20250311,12220,-48.12,20240820,5470,15.90,20241210,0.02,Y,000230,1000,115 억,,146818,N,N,102,N,00,N
20250404,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6280,140,2,2.28,230260140,36746,247.76,6270,6550,6000,7980,4300,6140,6266.26,1.27,0,-4758,6240,6190,6150,6100,6060,6215,6125,115,1840,1000,4290,10,1,11540400,725,1.15,0.54,12,0.32,5462.00,11666.00,12220,20240820,-48.61,5470,20241210,14.81,8500,-26.12,20250102,5750,9.22,20250311,12220,-48.61,20240820,5470,14.81,20241210,0.02,Y,000230,1000,115 억,,146818,N,N,0,N,00,N
20250404,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6180,40,2,0.65,210739340,33597,226.53,6270,6550,6000,7980,4300,6140,6272.56,1.27,0,-5743,6240,6190,6150,6100,6060,6215,6125,115,1840,1000,4290,10,1,11540400,713,1.13,0.53,12,0.29,5462.00,11666.00,12220,20240820,-49.43,5470,20241210,12.98,8500,-27.29,20250102,5750,7.48,20250311,12220,-49.43,20240820,5470,12.98,20241210,0.02,Y,000230,1000,115 억,,146818,N,N,0,N,00,N
20250404,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6170,30,2,0.49,187661160,29807,200.98,6270,6550,6110,7980,4300,6140,6295.88,1.27,0,-6530,6240,6190,6150,6100,6060,6215,6125,115,1840,1000,4290,10,1,11540400,712,1.13,0.53,12,0.26,5462.00,11666.00,12220,20240820,-49.51,5470,20241210,12.80,8500,-27.41,20250102,5750,7.30,20250311,12220,-49.51,20240820,5470,12.80,20241210,0.02,Y,000230,1000,115 억,,146818,N,N,0,N,00,N
20250404,120103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6240,100,2,1.63,165827680,26266,177.10,6270,6550,6110,7980,4300,6140,6313.40,1.27,0,-7289,6240,6190,6150,6100,6060,6215,6125,115,1840,1000,4290,10,1,11540400,720,1.14,0.53,12,0.23,5462.00,11666.00,12220,20240820,-48.94,5470,20241210,14.08,8500,-26.59,20250102,5750,8.52,20250311,12220,-48.94,20240820,5470,14.08,20241210,0.02,Y,000230,1000,115 억,,146818,N,N,0,N,00,N
20250404,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6260,120,2,1.95,18303220,2959,19.95,6270,6270,6110,7980,4300,6140,6185.61,1.27,0,-524,6240,6190,6150,6100,6060,6215,6125,115,1840,1000,4290,10,1,11540400,722,1.15,0.54,12,0.03,5462.00,11666.00,12220,20240820,-48.77,5470,20241210,14.44,8500,-26.35,20250102,5750,8.87,20250311,12220,-48.77,20240820,5470,14.44,20241210,0.02,Y,000230,1000,115 억,,146818,N,N,0,N,00,N
20250404,100103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6190,50,2,0.81,2831600,459,3.09,6270,6270,6110,7980,4300,6140,6169.06,1.27,0,-162,6240,6190,6150,6100,6060,6215,6125,115,1840,1000,4290,10,1,11540400,714,1.13,0.53,12,0.00,5462.00,11666.00,12220,20240820,-49.35,5470,20241210,13.16,8500,-27.18,20250102,5750,7.65,20250311,12220,-49.35,20240820,5470,13.16,20241210,0.02,Y,000230,1000,115 억,,146818,N,N,0,N,00,N
20250404,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6270,130,2,2.12,68970,11,0.07,6270,6270,6270,7980,4300,6140,6270.00,1.27,0,0,6240,6190,6150,6100,6060,6215,6125,115,1840,1000,4290,10,1,11540400,724,1.15,0.54,12,0.00,5462.00,11666.00,12220,20240820,-48.69,5470,20241210,14.63,8500,-26.24,20250102,5750,9.04,20250311,12220,-48.69,20240820,5470,14.63,20241210,0.02,Y,000230,1000,115 억,,146818,N,N,0,N,00,N
20250403,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6140,-40,5,-0.65,91097440,14831,260.65,6130,6200,6110,8030,4330,6180,6142.37,1.22,0,5841,6373,6276,6213,6116,6053,6245,6085,115,1850,1000,4320,10,1,11540400,709,1.12,0.53,12,0.13,5462.00,11666.00,12220,20240820,-49.75,5470,20241210,12.25,8500,-27.76,20250102,5750,6.78,20250311,12220,-49.75,20240820,5470,12.25,20241210,0.02,Y,000230,1000,115 억,,140977,N,N,1,N,00,N
20250403,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6180,0,3,0.00,84883290,13818,242.85,6130,6200,6110,8030,4330,6180,6142.95,1.22,0,5286,6373,6276,6213,6116,6053,6245,6085,115,1850,1000,4320,10,1,11540400,713,1.13,0.53,12,0.12,5462.00,11666.00,12220,20240820,-49.43,5470,20241210,12.98,8500,-27.29,20250102,5750,7.48,20250311,12220,-49.43,20240820,5470,12.98,20241210,0.02,Y,000230,1000,115 억,,140977,N,N,1,N,00,N
20250403,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6200,20,2,0.32,71232690,11593,203.74,6130,6200,6110,8030,4330,6180,6144.46,1.22,0,5279,6373,6276,6213,6116,6053,6245,6085,115,1850,1000,4320,10,1,11540400,716,1.14,0.53,12,0.10,5462.00,11666.00,12220,20240820,-49.26,5470,20241210,13.35,8500,-27.06,20250102,5750,7.83,20250311,12220,-49.26,20240820,5470,13.35,20241210,0.02,Y,000230,1000,115 억,,140977,N,N,1,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 20250404 160103 57 100.00 KOSPI 제약 N N N N N 6340 200 2 3.26 260186080 41516 279.93 6270 6550 6000 7980 4300 6140 6267.13 1.27 0 -6300 6240 6190 6150 6100 6060 6215 6125 115 1840 1000 4290 10 1 11540400 732 1.16 0.54 12 0.36 5462.00 11666.00 12220 20240820 -48.12 5470 20241210 15.90 8500 -25.41 20250102 5750 10.26 20250311 12220 -48.12 20240820 5470 15.90 20241210 0.02 Y 000230 1000 115 억 146818 N N 102 N 00 N
3 20250404 150104 57 100.00 KOSPI 제약 N N N N N 6280 140 2 2.28 230260140 36746 247.76 6270 6550 6000 7980 4300 6140 6266.26 1.27 0 -4758 6240 6190 6150 6100 6060 6215 6125 115 1840 1000 4290 10 1 11540400 725 1.15 0.54 12 0.32 5462.00 11666.00 12220 20240820 -48.61 5470 20241210 14.81 8500 -26.12 20250102 5750 9.22 20250311 12220 -48.61 20240820 5470 14.81 20241210 0.02 Y 000230 1000 115 억 146818 N N 0 N 00 N
4 20250404 140104 57 100.00 KOSPI 제약 N N N N N 6180 40 2 0.65 210739340 33597 226.53 6270 6550 6000 7980 4300 6140 6272.56 1.27 0 -5743 6240 6190 6150 6100 6060 6215 6125 115 1840 1000 4290 10 1 11540400 713 1.13 0.53 12 0.29 5462.00 11666.00 12220 20240820 -49.43 5470 20241210 12.98 8500 -27.29 20250102 5750 7.48 20250311 12220 -49.43 20240820 5470 12.98 20241210 0.02 Y 000230 1000 115 억 146818 N N 0 N 00 N
5 20250404 130104 57 100.00 KOSPI 제약 N N N N N 6170 30 2 0.49 187661160 29807 200.98 6270 6550 6110 7980 4300 6140 6295.88 1.27 0 -6530 6240 6190 6150 6100 6060 6215 6125 115 1840 1000 4290 10 1 11540400 712 1.13 0.53 12 0.26 5462.00 11666.00 12220 20240820 -49.51 5470 20241210 12.80 8500 -27.41 20250102 5750 7.30 20250311 12220 -49.51 20240820 5470 12.80 20241210 0.02 Y 000230 1000 115 억 146818 N N 0 N 00 N
6 20250404 120103 57 100.00 KOSPI 제약 N N N N N 6240 100 2 1.63 165827680 26266 177.10 6270 6550 6110 7980 4300 6140 6313.40 1.27 0 -7289 6240 6190 6150 6100 6060 6215 6125 115 1840 1000 4290 10 1 11540400 720 1.14 0.53 12 0.23 5462.00 11666.00 12220 20240820 -48.94 5470 20241210 14.08 8500 -26.59 20250102 5750 8.52 20250311 12220 -48.94 20240820 5470 14.08 20241210 0.02 Y 000230 1000 115 억 146818 N N 0 N 00 N
7 20250404 110104 57 100.00 KOSPI 제약 N N N N N 6260 120 2 1.95 18303220 2959 19.95 6270 6270 6110 7980 4300 6140 6185.61 1.27 0 -524 6240 6190 6150 6100 6060 6215 6125 115 1840 1000 4290 10 1 11540400 722 1.15 0.54 12 0.03 5462.00 11666.00 12220 20240820 -48.77 5470 20241210 14.44 8500 -26.35 20250102 5750 8.87 20250311 12220 -48.77 20240820 5470 14.44 20241210 0.02 Y 000230 1000 115 억 146818 N N 0 N 00 N
8 20250404 100103 57 100.00 KOSPI 제약 N N N N N 6190 50 2 0.81 2831600 459 3.09 6270 6270 6110 7980 4300 6140 6169.06 1.27 0 -162 6240 6190 6150 6100 6060 6215 6125 115 1840 1000 4290 10 1 11540400 714 1.13 0.53 12 0.00 5462.00 11666.00 12220 20240820 -49.35 5470 20241210 13.16 8500 -27.18 20250102 5750 7.65 20250311 12220 -49.35 20240820 5470 13.16 20241210 0.02 Y 000230 1000 115 억 146818 N N 0 N 00 N
9 20250404 090104 57 100.00 KOSPI 제약 N N N N N 6270 130 2 2.12 68970 11 0.07 6270 6270 6270 7980 4300 6140 6270.00 1.27 0 0 6240 6190 6150 6100 6060 6215 6125 115 1840 1000 4290 10 1 11540400 724 1.15 0.54 12 0.00 5462.00 11666.00 12220 20240820 -48.69 5470 20241210 14.63 8500 -26.24 20250102 5750 9.04 20250311 12220 -48.69 20240820 5470 14.63 20241210 0.02 Y 000230 1000 115 억 146818 N N 0 N 00 N
10 20250403 160104 57 100.00 KOSPI 제약 N N N N N 6140 -40 5 -0.65 91097440 14831 260.65 6130 6200 6110 8030 4330 6180 6142.37 1.22 0 5841 6373 6276 6213 6116 6053 6245 6085 115 1850 1000 4320 10 1 11540400 709 1.12 0.53 12 0.13 5462.00 11666.00 12220 20240820 -49.75 5470 20241210 12.25 8500 -27.76 20250102 5750 6.78 20250311 12220 -49.75 20240820 5470 12.25 20241210 0.02 Y 000230 1000 115 억 140977 N N 1 N 00 N
11 20250403 150103 57 100.00 KOSPI 제약 N N N N N 6180 0 3 0.00 84883290 13818 242.85 6130 6200 6110 8030 4330 6180 6142.95 1.22 0 5286 6373 6276 6213 6116 6053 6245 6085 115 1850 1000 4320 10 1 11540400 713 1.13 0.53 12 0.12 5462.00 11666.00 12220 20240820 -49.43 5470 20241210 12.98 8500 -27.29 20250102 5750 7.48 20250311 12220 -49.43 20240820 5470 12.98 20241210 0.02 Y 000230 1000 115 억 140977 N N 1 N 00 N
12 20250403 140104 57 100.00 KOSPI 제약 N N N N N 6200 20 2 0.32 71232690 11593 203.74 6130 6200 6110 8030 4330 6180 6144.46 1.22 0 5279 6373 6276 6213 6116 6053 6245 6085 115 1850 1000 4320 10 1 11540400 716 1.14 0.53 12 0.10 5462.00 11666.00 12220 20240820 -49.26 5470 20241210 13.35 8500 -27.06 20250102 5750 7.83 20250311 12220 -49.26 20240820 5470 13.35 20241210 0.02 Y 000230 1000 115 억 140977 N N 1 N 00 N