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
271980/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
20250404,160950,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13510,-930,5,-6.44,6943594430,488657,15.25,14250,15100,13300,18770,10110,14440,14210.13,0.64,0,5525,17440,15940,14790,13290,12140,16690,14040,74,4330,500,9240,10,1,14704872,1987,-6.63,1.03,12,3.32,-2038.00,13123.00,19870,20240411,-32.01,10120,20241209,33.50,16290,-17.07,20250403,10390,30.03,20250317,19870,-32.01,20240411,10120,33.50,20241209,1.18,Y,271980,500,73 억,,93698,N,N,1135,N,00,N
20250404,151000,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13530,-910,5,-6.30,6680396570,469098,14.64,14250,15100,13300,18770,10110,14440,14240.69,0.64,0,2316,17440,15940,14790,13290,12140,16690,14040,74,4330,500,9240,10,1,14704872,1990,-6.64,1.03,12,3.19,-2038.00,13123.00,19870,20240411,-31.91,10120,20241209,33.70,16290,-16.94,20250403,10390,30.22,20250317,19870,-31.91,20240411,10120,33.70,20241209,1.18,Y,271980,500,73 억,,93698,N,N,5829,N,00,N
20250404,141002,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13610,-830,5,-5.75,6498913680,455667,14.22,14250,15100,13300,18770,10110,14440,14262.18,0.64,0,2601,17440,15940,14790,13290,12140,16690,14040,74,4330,500,9240,10,1,14704872,2001,-6.68,1.04,12,3.10,-2038.00,13123.00,19870,20240411,-31.50,10120,20241209,34.49,16290,-16.45,20250403,10390,30.99,20250317,19870,-31.50,20240411,10120,34.49,20241209,1.18,Y,271980,500,73 억,,93698,N,N,5829,N,00,N
20250404,131000,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13670,-770,5,-5.33,6240172590,436682,13.63,14250,15100,13300,18770,10110,14440,14289.76,0.64,0,3591,17440,15940,14790,13290,12140,16690,14040,74,4330,500,9240,10,1,14704872,2010,-6.71,1.04,12,2.97,-2038.00,13123.00,19870,20240411,-31.20,10120,20241209,35.08,16290,-16.08,20250403,10390,31.57,20250317,19870,-31.20,20240411,10120,35.08,20241209,1.18,Y,271980,500,73 억,,93698,N,N,5829,N,00,N
20250404,120953,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13390,-1050,5,-7.27,5845487310,407644,12.72,14250,15100,13300,18770,10110,14440,14339.54,0.64,0,7042,17440,15940,14790,13290,12140,16690,14040,74,4330,500,9240,10,1,14704872,1969,-6.57,1.02,12,2.77,-2038.00,13123.00,19870,20240411,-32.61,10120,20241209,32.31,16290,-17.80,20250403,10390,28.87,20250317,19870,-32.61,20240411,10120,32.31,20241209,1.18,Y,271980,500,73 억,,93698,N,N,5829,N,00,N
20250404,110958,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,14020,-420,5,-2.91,4685635875,322961,10.08,14250,15100,14000,18770,10110,14440,14508.49,0.64,0,-6361,17440,15940,14790,13290,12140,16690,14040,74,4330,500,9240,10,1,14704872,2062,-6.88,1.07,12,2.20,-2038.00,13123.00,19870,20240411,-29.44,10120,20241209,38.54,16290,-13.93,20250403,10390,34.94,20250317,19870,-29.44,20240411,10120,38.54,20241209,1.18,Y,271980,500,73 억,,93698,N,N,5829,N,00,N
20250404,100957,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,14510,70,2,0.48,3966382845,272368,8.50,14250,15100,14090,18770,10110,14440,14562.86,0.64,0,-7846,17440,15940,14790,13290,12140,16690,14040,74,4330,500,9240,10,1,14704872,2134,-7.12,1.11,12,1.85,-2038.00,13123.00,19870,20240411,-26.98,10120,20241209,43.38,16290,-10.93,20250403,10390,39.65,20250317,19870,-26.98,20240411,10120,43.38,20241209,1.18,Y,271980,500,73 억,,93698,N,N,5829,N,00,N
20250404,091002,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,14860,420,2,2.91,1247196905,85502,2.67,14250,14980,14180,18770,10110,14440,14587.79,0.64,0,-8435,17440,15940,14790,13290,12140,16690,14040,74,4330,500,9240,10,1,14704872,2185,-7.29,1.13,12,0.58,-2038.00,13123.00,19870,20240411,-25.21,10120,20241209,46.84,16290,-8.78,20250403,10390,43.02,20250317,19870,-25.21,20240411,10120,46.84,20241209,1.18,Y,271980,500,73 억,,93698,N,N,5829,N,00,N
20250403,160941,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,14440,910,2,6.73,48295674380,3183234,304.38,13640,16290,13640,17580,9480,13530,15172.20,0.66,0,2151,14623,14076,13403,12856,12183,14350,13130,74,4050,500,8650,10,1,14704872,2123,-7.09,1.10,12,21.65,-2038.00,13123.00,19870,20240411,-27.33,10120,20241209,42.69,16290,-11.36,20250403,10390,38.98,20250317,19870,-27.33,20240411,10120,42.69,20241209,1.14,Y,271980,500,73 억,,96582,N,N,5829,N,00,N
20250403,150949,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,14470,940,2,6.95,47685732470,3140930,300.34,13640,16290,13640,17580,9480,13530,15182.04,0.66,0,-1116,14623,14076,13403,12856,12183,14350,13130,74,4050,500,8650,10,1,14704872,2128,-7.10,1.10,12,21.36,-2038.00,13123.00,19870,20240411,-27.18,10120,20241209,42.98,16290,-11.17,20250403,10390,39.27,20250317,19870,-27.18,20240411,10120,42.98,20241209,1.14,Y,271980,500,73 억,,96582,N,N,6360,N,00,N
20250403,140949,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,14460,930,2,6.87,42987217865,2822045,269.84,13640,16290,13640,17580,9480,13530,15232.65,0.66,0,16618,14623,14076,13403,12856,12183,14350,13130,74,4050,500,8650,10,1,14704872,2126,-7.10,1.10,12,19.19,-2038.00,13123.00,19870,20240411,-27.23,10120,20241209,42.89,16290,-11.23,20250403,10390,39.17,20250317,19870,-27.23,20240411,10120,42.89,20241209,1.14,Y,271980,500,73 억,,96582,N,N,6360,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 160950 55 60.00 KOSPI 제약 N N N Y 60 N 13510 -930 5 -6.44 6943594430 488657 15.25 14250 15100 13300 18770 10110 14440 14210.13 0.64 0 5525 17440 15940 14790 13290 12140 16690 14040 74 4330 500 9240 10 1 14704872 1987 -6.63 1.03 12 3.32 -2038.00 13123.00 19870 20240411 -32.01 10120 20241209 33.50 16290 -17.07 20250403 10390 30.03 20250317 19870 -32.01 20240411 10120 33.50 20241209 1.18 Y 271980 500 73 억 93698 N N 1135 N 00 N
3 20250404 151000 55 60.00 KOSPI 제약 N N N Y 60 N 13530 -910 5 -6.30 6680396570 469098 14.64 14250 15100 13300 18770 10110 14440 14240.69 0.64 0 2316 17440 15940 14790 13290 12140 16690 14040 74 4330 500 9240 10 1 14704872 1990 -6.64 1.03 12 3.19 -2038.00 13123.00 19870 20240411 -31.91 10120 20241209 33.70 16290 -16.94 20250403 10390 30.22 20250317 19870 -31.91 20240411 10120 33.70 20241209 1.18 Y 271980 500 73 억 93698 N N 5829 N 00 N
4 20250404 141002 55 60.00 KOSPI 제약 N N N Y 60 N 13610 -830 5 -5.75 6498913680 455667 14.22 14250 15100 13300 18770 10110 14440 14262.18 0.64 0 2601 17440 15940 14790 13290 12140 16690 14040 74 4330 500 9240 10 1 14704872 2001 -6.68 1.04 12 3.10 -2038.00 13123.00 19870 20240411 -31.50 10120 20241209 34.49 16290 -16.45 20250403 10390 30.99 20250317 19870 -31.50 20240411 10120 34.49 20241209 1.18 Y 271980 500 73 억 93698 N N 5829 N 00 N
5 20250404 131000 55 60.00 KOSPI 제약 N N N Y 60 N 13670 -770 5 -5.33 6240172590 436682 13.63 14250 15100 13300 18770 10110 14440 14289.76 0.64 0 3591 17440 15940 14790 13290 12140 16690 14040 74 4330 500 9240 10 1 14704872 2010 -6.71 1.04 12 2.97 -2038.00 13123.00 19870 20240411 -31.20 10120 20241209 35.08 16290 -16.08 20250403 10390 31.57 20250317 19870 -31.20 20240411 10120 35.08 20241209 1.18 Y 271980 500 73 억 93698 N N 5829 N 00 N
6 20250404 120953 55 60.00 KOSPI 제약 N N N Y 60 N 13390 -1050 5 -7.27 5845487310 407644 12.72 14250 15100 13300 18770 10110 14440 14339.54 0.64 0 7042 17440 15940 14790 13290 12140 16690 14040 74 4330 500 9240 10 1 14704872 1969 -6.57 1.02 12 2.77 -2038.00 13123.00 19870 20240411 -32.61 10120 20241209 32.31 16290 -17.80 20250403 10390 28.87 20250317 19870 -32.61 20240411 10120 32.31 20241209 1.18 Y 271980 500 73 억 93698 N N 5829 N 00 N
7 20250404 110958 55 60.00 KOSPI 제약 N N N Y 60 N 14020 -420 5 -2.91 4685635875 322961 10.08 14250 15100 14000 18770 10110 14440 14508.49 0.64 0 -6361 17440 15940 14790 13290 12140 16690 14040 74 4330 500 9240 10 1 14704872 2062 -6.88 1.07 12 2.20 -2038.00 13123.00 19870 20240411 -29.44 10120 20241209 38.54 16290 -13.93 20250403 10390 34.94 20250317 19870 -29.44 20240411 10120 38.54 20241209 1.18 Y 271980 500 73 억 93698 N N 5829 N 00 N
8 20250404 100957 55 60.00 KOSPI 제약 N N N Y 60 N 14510 70 2 0.48 3966382845 272368 8.50 14250 15100 14090 18770 10110 14440 14562.86 0.64 0 -7846 17440 15940 14790 13290 12140 16690 14040 74 4330 500 9240 10 1 14704872 2134 -7.12 1.11 12 1.85 -2038.00 13123.00 19870 20240411 -26.98 10120 20241209 43.38 16290 -10.93 20250403 10390 39.65 20250317 19870 -26.98 20240411 10120 43.38 20241209 1.18 Y 271980 500 73 억 93698 N N 5829 N 00 N
9 20250404 091002 55 60.00 KOSPI 제약 N N N Y 60 N 14860 420 2 2.91 1247196905 85502 2.67 14250 14980 14180 18770 10110 14440 14587.79 0.64 0 -8435 17440 15940 14790 13290 12140 16690 14040 74 4330 500 9240 10 1 14704872 2185 -7.29 1.13 12 0.58 -2038.00 13123.00 19870 20240411 -25.21 10120 20241209 46.84 16290 -8.78 20250403 10390 43.02 20250317 19870 -25.21 20240411 10120 46.84 20241209 1.18 Y 271980 500 73 억 93698 N N 5829 N 00 N
10 20250403 160941 55 60.00 KOSPI 제약 N N N Y 60 N 14440 910 2 6.73 48295674380 3183234 304.38 13640 16290 13640 17580 9480 13530 15172.20 0.66 0 2151 14623 14076 13403 12856 12183 14350 13130 74 4050 500 8650 10 1 14704872 2123 -7.09 1.10 12 21.65 -2038.00 13123.00 19870 20240411 -27.33 10120 20241209 42.69 16290 -11.36 20250403 10390 38.98 20250317 19870 -27.33 20240411 10120 42.69 20241209 1.14 Y 271980 500 73 억 96582 N N 5829 N 00 N
11 20250403 150949 55 60.00 KOSPI 제약 N N N Y 60 N 14470 940 2 6.95 47685732470 3140930 300.34 13640 16290 13640 17580 9480 13530 15182.04 0.66 0 -1116 14623 14076 13403 12856 12183 14350 13130 74 4050 500 8650 10 1 14704872 2128 -7.10 1.10 12 21.36 -2038.00 13123.00 19870 20240411 -27.18 10120 20241209 42.98 16290 -11.17 20250403 10390 39.27 20250317 19870 -27.18 20240411 10120 42.98 20241209 1.14 Y 271980 500 73 억 96582 N N 6360 N 00 N
12 20250403 140949 55 60.00 KOSPI 제약 N N N Y 60 N 14460 930 2 6.87 42987217865 2822045 269.84 13640 16290 13640 17580 9480 13530 15232.65 0.66 0 16618 14623 14076 13403 12856 12183 14350 13130 74 4050 500 8650 10 1 14704872 2126 -7.10 1.10 12 19.19 -2038.00 13123.00 19870 20240411 -27.23 10120 20241209 42.89 16290 -11.23 20250403 10390 39.17 20250317 19870 -27.23 20240411 10120 42.89 20241209 1.14 Y 271980 500 73 억 96582 N N 6360 N 00 N