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
249420/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
20250404,160929,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11220,200,2,1.81,512744550,46377,171.69,10910,11300,10910,14320,7720,11020,11055.88,4.07,0,3024,11206,11112,11026,10932,10846,11070,10890,281,3300,1000,8150,10,1,28062501,3149,-68.83,1.93,12,0.17,-163.00,5811.00,20500,20240820,-45.27,10560,20241209,6.25,12740,-11.93,20250313,10830,3.60,20250203,20500,-45.27,20240820,10560,6.25,20241209,0.07,Y,249420,1000,280 억,,1142092,N,N,7772,N,00,N
20250404,150938,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11200,180,2,1.63,426596460,38696,143.25,10910,11200,10910,14320,7720,11020,11024.30,4.07,0,2549,11206,11112,11026,10932,10846,11070,10890,281,3300,1000,8150,10,1,28062501,3143,-68.71,1.93,12,0.14,-163.00,5811.00,20500,20240820,-45.37,10560,20241209,6.06,12740,-12.09,20250313,10830,3.42,20250203,20500,-45.37,20240820,10560,6.06,20241209,0.07,Y,249420,1000,280 억,,1142092,N,N,9151,N,00,N
20250404,140941,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11010,-10,5,-0.09,366785780,33298,123.27,10910,11170,10910,14320,7720,11020,11015.25,4.07,0,1340,11206,11112,11026,10932,10846,11070,10890,281,3300,1000,8150,10,1,28062501,3090,-67.55,1.89,12,0.12,-163.00,5811.00,20500,20240820,-46.29,10560,20241209,4.26,12740,-13.58,20250313,10830,1.66,20250203,20500,-46.29,20240820,10560,4.26,20241209,0.07,Y,249420,1000,280 억,,1142092,N,N,9151,N,00,N
20250404,130938,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11000,-20,5,-0.18,337788700,30662,113.51,10910,11170,10910,14320,7720,11020,11016.53,4.07,0,2083,11206,11112,11026,10932,10846,11070,10890,281,3300,1000,8150,10,1,28062501,3087,-67.48,1.89,12,0.11,-163.00,5811.00,20500,20240820,-46.34,10560,20241209,4.17,12740,-13.66,20250313,10830,1.57,20250203,20500,-46.34,20240820,10560,4.17,20241209,0.07,Y,249420,1000,280 억,,1142092,N,N,9151,N,00,N
20250404,120932,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11030,10,2,0.09,253141850,22965,85.02,10910,11170,10910,14320,7720,11020,11022.94,4.07,0,3978,11206,11112,11026,10932,10846,11070,10890,281,3300,1000,8150,10,1,28062501,3095,-67.67,1.90,12,0.08,-163.00,5811.00,20500,20240820,-46.20,10560,20241209,4.45,12740,-13.42,20250313,10830,1.85,20250203,20500,-46.20,20240820,10560,4.45,20241209,0.07,Y,249420,1000,280 억,,1142092,N,N,9151,N,00,N
20250404,110936,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11100,80,2,0.73,178562720,16231,60.09,10910,11100,10910,14320,7720,11020,11001.34,4.07,0,1306,11206,11112,11026,10932,10846,11070,10890,281,3300,1000,8150,10,1,28062501,3115,-68.10,1.91,12,0.06,-163.00,5811.00,20500,20240820,-45.85,10560,20241209,5.11,12740,-12.87,20250313,10830,2.49,20250203,20500,-45.85,20240820,10560,5.11,20241209,0.07,Y,249420,1000,280 억,,1142092,N,N,9151,N,00,N
20250404,100935,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11070,50,2,0.45,129530070,11794,43.66,10910,11090,10910,14320,7720,11020,10982.71,4.07,0,336,11206,11112,11026,10932,10846,11070,10890,281,3300,1000,8150,10,1,28062501,3107,-67.91,1.91,12,0.04,-163.00,5811.00,20500,20240820,-46.00,10560,20241209,4.83,12740,-13.11,20250313,10830,2.22,20250203,20500,-46.00,20240820,10560,4.83,20241209,0.07,Y,249420,1000,280 억,,1142092,N,N,9151,N,00,N
20250404,090940,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10940,-80,5,-0.73,24892000,2276,8.43,10910,11010,10910,14320,7720,11020,10936.73,4.07,0,-1420,11206,11112,11026,10932,10846,11070,10890,281,3300,1000,8150,10,1,28062501,3070,-67.12,1.88,12,0.01,-163.00,5811.00,20500,20240820,-46.63,10560,20241209,3.60,12740,-14.13,20250313,10830,1.02,20250203,20500,-46.63,20240820,10560,3.60,20241209,0.07,Y,249420,1000,280 억,,1142092,N,N,9151,N,00,N
20250403,160920,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11020,-70,5,-0.63,297670250,27012,77.89,11060,11120,10940,14410,7770,11090,11019.93,4.09,0,-5961,11510,11300,11180,10970,10850,11240,10910,281,3320,1000,8200,10,1,28062501,3092,-67.61,1.90,12,0.10,-163.00,5811.00,20500,20240820,-46.24,10560,20241209,4.36,12740,-13.50,20250313,10830,1.75,20250203,20500,-46.24,20240820,10560,4.36,20241209,0.07,Y,249420,1000,280 억,,1148437,N,N,9151,N,00,N
20250403,150928,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11060,-30,5,-0.27,261154550,23700,68.34,11060,11120,10940,14410,7770,11090,11019.18,4.09,0,-7169,11510,11300,11180,10970,10850,11240,10910,281,3320,1000,8200,10,1,28062501,3104,-67.85,1.90,12,0.08,-163.00,5811.00,20500,20240820,-46.05,10560,20241209,4.73,12740,-13.19,20250313,10830,2.12,20250203,20500,-46.05,20240820,10560,4.73,20241209,0.07,Y,249420,1000,280 억,,1148437,N,N,6611,N,00,N
20250403,140927,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11100,10,2,0.09,213407820,19380,55.89,11060,11120,10940,14410,7770,11090,11011.76,4.09,0,-7877,11510,11300,11180,10970,10850,11240,10910,281,3320,1000,8200,10,1,28062501,3115,-68.10,1.91,12,0.07,-163.00,5811.00,20500,20240820,-45.85,10560,20241209,5.11,12740,-12.87,20250313,10830,2.49,20250203,20500,-45.85,20240820,10560,5.11,20241209,0.07,Y,249420,1000,280 억,,1148437,N,N,6611,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 160929 57 100.00 KOSPI 제약 N N N N N 11220 200 2 1.81 512744550 46377 171.69 10910 11300 10910 14320 7720 11020 11055.88 4.07 0 3024 11206 11112 11026 10932 10846 11070 10890 281 3300 1000 8150 10 1 28062501 3149 -68.83 1.93 12 0.17 -163.00 5811.00 20500 20240820 -45.27 10560 20241209 6.25 12740 -11.93 20250313 10830 3.60 20250203 20500 -45.27 20240820 10560 6.25 20241209 0.07 Y 249420 1000 280 억 1142092 N N 7772 N 00 N
3 20250404 150938 57 100.00 KOSPI 제약 N N N N N 11200 180 2 1.63 426596460 38696 143.25 10910 11200 10910 14320 7720 11020 11024.30 4.07 0 2549 11206 11112 11026 10932 10846 11070 10890 281 3300 1000 8150 10 1 28062501 3143 -68.71 1.93 12 0.14 -163.00 5811.00 20500 20240820 -45.37 10560 20241209 6.06 12740 -12.09 20250313 10830 3.42 20250203 20500 -45.37 20240820 10560 6.06 20241209 0.07 Y 249420 1000 280 억 1142092 N N 9151 N 00 N
4 20250404 140941 57 100.00 KOSPI 제약 N N N N N 11010 -10 5 -0.09 366785780 33298 123.27 10910 11170 10910 14320 7720 11020 11015.25 4.07 0 1340 11206 11112 11026 10932 10846 11070 10890 281 3300 1000 8150 10 1 28062501 3090 -67.55 1.89 12 0.12 -163.00 5811.00 20500 20240820 -46.29 10560 20241209 4.26 12740 -13.58 20250313 10830 1.66 20250203 20500 -46.29 20240820 10560 4.26 20241209 0.07 Y 249420 1000 280 억 1142092 N N 9151 N 00 N
5 20250404 130938 57 100.00 KOSPI 제약 N N N N N 11000 -20 5 -0.18 337788700 30662 113.51 10910 11170 10910 14320 7720 11020 11016.53 4.07 0 2083 11206 11112 11026 10932 10846 11070 10890 281 3300 1000 8150 10 1 28062501 3087 -67.48 1.89 12 0.11 -163.00 5811.00 20500 20240820 -46.34 10560 20241209 4.17 12740 -13.66 20250313 10830 1.57 20250203 20500 -46.34 20240820 10560 4.17 20241209 0.07 Y 249420 1000 280 억 1142092 N N 9151 N 00 N
6 20250404 120932 57 100.00 KOSPI 제약 N N N N N 11030 10 2 0.09 253141850 22965 85.02 10910 11170 10910 14320 7720 11020 11022.94 4.07 0 3978 11206 11112 11026 10932 10846 11070 10890 281 3300 1000 8150 10 1 28062501 3095 -67.67 1.90 12 0.08 -163.00 5811.00 20500 20240820 -46.20 10560 20241209 4.45 12740 -13.42 20250313 10830 1.85 20250203 20500 -46.20 20240820 10560 4.45 20241209 0.07 Y 249420 1000 280 억 1142092 N N 9151 N 00 N
7 20250404 110936 57 100.00 KOSPI 제약 N N N N N 11100 80 2 0.73 178562720 16231 60.09 10910 11100 10910 14320 7720 11020 11001.34 4.07 0 1306 11206 11112 11026 10932 10846 11070 10890 281 3300 1000 8150 10 1 28062501 3115 -68.10 1.91 12 0.06 -163.00 5811.00 20500 20240820 -45.85 10560 20241209 5.11 12740 -12.87 20250313 10830 2.49 20250203 20500 -45.85 20240820 10560 5.11 20241209 0.07 Y 249420 1000 280 억 1142092 N N 9151 N 00 N
8 20250404 100935 57 100.00 KOSPI 제약 N N N N N 11070 50 2 0.45 129530070 11794 43.66 10910 11090 10910 14320 7720 11020 10982.71 4.07 0 336 11206 11112 11026 10932 10846 11070 10890 281 3300 1000 8150 10 1 28062501 3107 -67.91 1.91 12 0.04 -163.00 5811.00 20500 20240820 -46.00 10560 20241209 4.83 12740 -13.11 20250313 10830 2.22 20250203 20500 -46.00 20240820 10560 4.83 20241209 0.07 Y 249420 1000 280 억 1142092 N N 9151 N 00 N
9 20250404 090940 57 100.00 KOSPI 제약 N N N N N 10940 -80 5 -0.73 24892000 2276 8.43 10910 11010 10910 14320 7720 11020 10936.73 4.07 0 -1420 11206 11112 11026 10932 10846 11070 10890 281 3300 1000 8150 10 1 28062501 3070 -67.12 1.88 12 0.01 -163.00 5811.00 20500 20240820 -46.63 10560 20241209 3.60 12740 -14.13 20250313 10830 1.02 20250203 20500 -46.63 20240820 10560 3.60 20241209 0.07 Y 249420 1000 280 억 1142092 N N 9151 N 00 N
10 20250403 160920 57 100.00 KOSPI 제약 N N N N N 11020 -70 5 -0.63 297670250 27012 77.89 11060 11120 10940 14410 7770 11090 11019.93 4.09 0 -5961 11510 11300 11180 10970 10850 11240 10910 281 3320 1000 8200 10 1 28062501 3092 -67.61 1.90 12 0.10 -163.00 5811.00 20500 20240820 -46.24 10560 20241209 4.36 12740 -13.50 20250313 10830 1.75 20250203 20500 -46.24 20240820 10560 4.36 20241209 0.07 Y 249420 1000 280 억 1148437 N N 9151 N 00 N
11 20250403 150928 57 100.00 KOSPI 제약 N N N N N 11060 -30 5 -0.27 261154550 23700 68.34 11060 11120 10940 14410 7770 11090 11019.18 4.09 0 -7169 11510 11300 11180 10970 10850 11240 10910 281 3320 1000 8200 10 1 28062501 3104 -67.85 1.90 12 0.08 -163.00 5811.00 20500 20240820 -46.05 10560 20241209 4.73 12740 -13.19 20250313 10830 2.12 20250203 20500 -46.05 20240820 10560 4.73 20241209 0.07 Y 249420 1000 280 억 1148437 N N 6611 N 00 N
12 20250403 140927 57 100.00 KOSPI 제약 N N N N N 11100 10 2 0.09 213407820 19380 55.89 11060 11120 10940 14410 7770 11090 11011.76 4.09 0 -7877 11510 11300 11180 10970 10850 11240 10910 281 3320 1000 8200 10 1 28062501 3115 -68.10 1.91 12 0.07 -163.00 5811.00 20500 20240820 -45.85 10560 20241209 5.11 12740 -12.87 20250313 10830 2.49 20250203 20500 -45.85 20240820 10560 5.11 20241209 0.07 Y 249420 1000 280 억 1148437 N N 6611 N 00 N