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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000520/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
20250407,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,9940,-930,5,-8.56,1786343410,177380,152.47,10450,10660,9850,14130,7610,10870,10070.76,4.56,0,-11379,11310,11090,10820,10600,10330,11200,10710,108,3260,500,8040,10,1,21691811,2156,-37.23,1.21,12,0.82,-267.00,8235.00,19500,20241011,-49.03,7800,20240530,27.44,15400,-35.45,20250108,9850,0.91,20250407,19500,-49.03,20241011,7800,27.44,20240530,6.00,Y,000520,500,108 억,,988318,N,N,5638,N,00,N
20250407,150107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10000,-870,5,-8.00,1562872810,154924,133.17,10450,10660,9850,14130,7610,10870,10088.00,4.56,0,-18786,11310,11090,10820,10600,10330,11200,10710,108,3260,500,8040,10,1,21691811,2169,-37.45,1.21,12,0.71,-267.00,8235.00,19500,20241011,-48.72,7800,20240530,28.21,15400,-35.06,20250108,9850,1.52,20250407,19500,-48.72,20241011,7800,28.21,20240530,6.00,Y,000520,500,108 억,,988318,N,N,4871,N,00,N
20250407,140107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,9990,-880,5,-8.10,1387298100,137376,118.09,10450,10660,9850,14130,7610,10870,10098.55,4.56,0,-22027,11310,11090,10820,10600,10330,11200,10710,108,3260,500,8040,10,1,21691811,2167,-37.42,1.21,12,0.63,-267.00,8235.00,19500,20241011,-48.77,7800,20240530,28.08,15400,-35.13,20250108,9850,1.42,20250407,19500,-48.77,20241011,7800,28.08,20240530,6.00,Y,000520,500,108 억,,988318,N,N,4871,N,00,N
20250407,130107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10100,-770,5,-7.08,1160413220,114701,98.59,10450,10660,9900,14130,7610,10870,10116.85,4.56,0,-24073,11310,11090,10820,10600,10330,11200,10710,108,3260,500,8040,10,1,21691811,2191,-37.83,1.23,12,0.53,-267.00,8235.00,19500,20241011,-48.21,7800,20240530,29.49,15400,-34.42,20250108,9900,2.02,20250407,19500,-48.21,20241011,7800,29.49,20240530,6.00,Y,000520,500,108 억,,988318,N,N,4871,N,00,N
20250407,120107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10150,-720,5,-6.62,1051222220,103906,89.32,10450,10660,9900,14130,7610,10870,10117.05,4.56,0,-22772,11310,11090,10820,10600,10330,11200,10710,108,3260,500,8040,10,1,21691811,2202,-38.01,1.23,12,0.48,-267.00,8235.00,19500,20241011,-47.95,7800,20240530,30.13,15400,-34.09,20250108,9900,2.53,20250407,19500,-47.95,20241011,7800,30.13,20240530,6.00,Y,000520,500,108 억,,988318,N,N,4871,N,00,N
20250407,110107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10180,-690,5,-6.35,979077225,96813,83.22,10450,10660,9900,14130,7610,10870,10113.08,4.56,0,-22293,11310,11090,10820,10600,10330,11200,10710,108,3260,500,8040,10,1,21691811,2208,-38.13,1.24,12,0.45,-267.00,8235.00,19500,20241011,-47.79,7800,20240530,30.51,15400,-33.90,20250108,9900,2.83,20250407,19500,-47.79,20241011,7800,30.51,20240530,6.00,Y,000520,500,108 억,,988318,N,N,4871,N,00,N
20250407,100107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10070,-800,5,-7.36,774447980,76659,65.89,10450,10660,9900,14130,7610,10870,10102.51,4.56,0,-16714,11310,11090,10820,10600,10330,11200,10710,108,3260,500,8040,10,1,21691811,2184,-37.72,1.22,12,0.35,-267.00,8235.00,19500,20241011,-48.36,7800,20240530,29.10,15400,-34.61,20250108,9900,1.72,20250407,19500,-48.36,20241011,7800,29.10,20240530,6.00,Y,000520,500,108 억,,988318,N,N,4871,N,00,N
20250407,090107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10520,-350,5,-3.22,47143990,4516,3.88,10450,10660,10380,14130,7610,10870,10439.32,4.56,0,-152,11310,11090,10820,10600,10330,11200,10710,108,3260,500,8040,10,1,21691811,2282,-39.40,1.28,12,0.02,-267.00,8235.00,19500,20241011,-46.05,7800,20240530,34.87,15400,-31.69,20250108,10370,1.45,20250403,19500,-46.05,20241011,7800,34.87,20240530,6.00,Y,000520,500,108 억,,988318,N,N,4871,N,00,N
20250404,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10870,120,2,1.12,1259780630,116336,134.61,10600,11040,10550,13970,7530,10750,10828.83,4.57,0,-4010,11323,11036,10703,10416,10083,11180,10560,108,3220,500,7950,10,1,21691811,2358,-40.71,1.32,12,0.54,-267.00,8235.00,19500,20241011,-44.26,7800,20240530,39.36,15400,-29.42,20250108,10370,4.82,20250403,19500,-44.26,20241011,7800,39.36,20240530,6.03,Y,000520,500,108 억,,990355,N,N,4871,N,00,N
20250404,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10750,0,3,0.00,1162951710,107358,124.22,10600,11040,10550,13970,7530,10750,10832.48,4.57,0,-8717,11323,11036,10703,10416,10083,11180,10560,108,3220,500,7950,10,1,21691811,2332,-40.26,1.31,12,0.49,-267.00,8235.00,19500,20241011,-44.87,7800,20240530,37.82,15400,-30.19,20250108,10370,3.66,20250403,19500,-44.87,20241011,7800,37.82,20240530,6.03,Y,000520,500,108 억,,990355,N,N,4115,N,00,N
20250404,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10720,-30,5,-0.28,1060489765,97774,113.13,10600,11040,10600,13970,7530,10750,10846.36,4.57,0,-13660,11323,11036,10703,10416,10083,11180,10560,108,3220,500,7950,10,1,21691811,2325,-40.15,1.30,12,0.45,-267.00,8235.00,19500,20241011,-45.03,7800,20240530,37.44,15400,-30.39,20250108,10370,3.38,20250403,19500,-45.03,20241011,7800,37.44,20240530,6.03,Y,000520,500,108 억,,990355,N,N,4115,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 20250407 160107 55 60.00 KOSPI 제약 N N N Y 60 N 9940 -930 5 -8.56 1786343410 177380 152.47 10450 10660 9850 14130 7610 10870 10070.76 4.56 0 -11379 11310 11090 10820 10600 10330 11200 10710 108 3260 500 8040 10 1 21691811 2156 -37.23 1.21 12 0.82 -267.00 8235.00 19500 20241011 -49.03 7800 20240530 27.44 15400 -35.45 20250108 9850 0.91 20250407 19500 -49.03 20241011 7800 27.44 20240530 6.00 Y 000520 500 108 억 988318 N N 5638 N 00 N
3 20250407 150107 55 60.00 KOSPI 제약 N N N Y 60 N 10000 -870 5 -8.00 1562872810 154924 133.17 10450 10660 9850 14130 7610 10870 10088.00 4.56 0 -18786 11310 11090 10820 10600 10330 11200 10710 108 3260 500 8040 10 1 21691811 2169 -37.45 1.21 12 0.71 -267.00 8235.00 19500 20241011 -48.72 7800 20240530 28.21 15400 -35.06 20250108 9850 1.52 20250407 19500 -48.72 20241011 7800 28.21 20240530 6.00 Y 000520 500 108 억 988318 N N 4871 N 00 N
4 20250407 140107 55 60.00 KOSPI 제약 N N N Y 60 N 9990 -880 5 -8.10 1387298100 137376 118.09 10450 10660 9850 14130 7610 10870 10098.55 4.56 0 -22027 11310 11090 10820 10600 10330 11200 10710 108 3260 500 8040 10 1 21691811 2167 -37.42 1.21 12 0.63 -267.00 8235.00 19500 20241011 -48.77 7800 20240530 28.08 15400 -35.13 20250108 9850 1.42 20250407 19500 -48.77 20241011 7800 28.08 20240530 6.00 Y 000520 500 108 억 988318 N N 4871 N 00 N
5 20250407 130107 55 60.00 KOSPI 제약 N N N Y 60 N 10100 -770 5 -7.08 1160413220 114701 98.59 10450 10660 9900 14130 7610 10870 10116.85 4.56 0 -24073 11310 11090 10820 10600 10330 11200 10710 108 3260 500 8040 10 1 21691811 2191 -37.83 1.23 12 0.53 -267.00 8235.00 19500 20241011 -48.21 7800 20240530 29.49 15400 -34.42 20250108 9900 2.02 20250407 19500 -48.21 20241011 7800 29.49 20240530 6.00 Y 000520 500 108 억 988318 N N 4871 N 00 N
6 20250407 120107 55 60.00 KOSPI 제약 N N N Y 60 N 10150 -720 5 -6.62 1051222220 103906 89.32 10450 10660 9900 14130 7610 10870 10117.05 4.56 0 -22772 11310 11090 10820 10600 10330 11200 10710 108 3260 500 8040 10 1 21691811 2202 -38.01 1.23 12 0.48 -267.00 8235.00 19500 20241011 -47.95 7800 20240530 30.13 15400 -34.09 20250108 9900 2.53 20250407 19500 -47.95 20241011 7800 30.13 20240530 6.00 Y 000520 500 108 억 988318 N N 4871 N 00 N
7 20250407 110107 55 60.00 KOSPI 제약 N N N Y 60 N 10180 -690 5 -6.35 979077225 96813 83.22 10450 10660 9900 14130 7610 10870 10113.08 4.56 0 -22293 11310 11090 10820 10600 10330 11200 10710 108 3260 500 8040 10 1 21691811 2208 -38.13 1.24 12 0.45 -267.00 8235.00 19500 20241011 -47.79 7800 20240530 30.51 15400 -33.90 20250108 9900 2.83 20250407 19500 -47.79 20241011 7800 30.51 20240530 6.00 Y 000520 500 108 억 988318 N N 4871 N 00 N
8 20250407 100107 55 60.00 KOSPI 제약 N N N Y 60 N 10070 -800 5 -7.36 774447980 76659 65.89 10450 10660 9900 14130 7610 10870 10102.51 4.56 0 -16714 11310 11090 10820 10600 10330 11200 10710 108 3260 500 8040 10 1 21691811 2184 -37.72 1.22 12 0.35 -267.00 8235.00 19500 20241011 -48.36 7800 20240530 29.10 15400 -34.61 20250108 9900 1.72 20250407 19500 -48.36 20241011 7800 29.10 20240530 6.00 Y 000520 500 108 억 988318 N N 4871 N 00 N
9 20250407 090107 55 60.00 KOSPI 제약 N N N Y 60 N 10520 -350 5 -3.22 47143990 4516 3.88 10450 10660 10380 14130 7610 10870 10439.32 4.56 0 -152 11310 11090 10820 10600 10330 11200 10710 108 3260 500 8040 10 1 21691811 2282 -39.40 1.28 12 0.02 -267.00 8235.00 19500 20241011 -46.05 7800 20240530 34.87 15400 -31.69 20250108 10370 1.45 20250403 19500 -46.05 20241011 7800 34.87 20240530 6.00 Y 000520 500 108 억 988318 N N 4871 N 00 N
10 20250404 160107 55 60.00 KOSPI 제약 N N N Y 60 N 10870 120 2 1.12 1259780630 116336 134.61 10600 11040 10550 13970 7530 10750 10828.83 4.57 0 -4010 11323 11036 10703 10416 10083 11180 10560 108 3220 500 7950 10 1 21691811 2358 -40.71 1.32 12 0.54 -267.00 8235.00 19500 20241011 -44.26 7800 20240530 39.36 15400 -29.42 20250108 10370 4.82 20250403 19500 -44.26 20241011 7800 39.36 20240530 6.03 Y 000520 500 108 억 990355 N N 4871 N 00 N
11 20250404 150108 55 60.00 KOSPI 제약 N N N Y 60 N 10750 0 3 0.00 1162951710 107358 124.22 10600 11040 10550 13970 7530 10750 10832.48 4.57 0 -8717 11323 11036 10703 10416 10083 11180 10560 108 3220 500 7950 10 1 21691811 2332 -40.26 1.31 12 0.49 -267.00 8235.00 19500 20241011 -44.87 7800 20240530 37.82 15400 -30.19 20250108 10370 3.66 20250403 19500 -44.87 20241011 7800 37.82 20240530 6.03 Y 000520 500 108 억 990355 N N 4115 N 00 N
12 20250404 140108 55 60.00 KOSPI 제약 N N N Y 60 N 10720 -30 5 -0.28 1060489765 97774 113.13 10600 11040 10600 13970 7530 10750 10846.36 4.57 0 -13660 11323 11036 10703 10416 10083 11180 10560 108 3220 500 7950 10 1 21691811 2325 -40.15 1.30 12 0.45 -267.00 8235.00 19500 20241011 -45.03 7800 20240530 37.44 15400 -30.39 20250108 10370 3.38 20250403 19500 -45.03 20241011 7800 37.44 20240530 6.03 Y 000520 500 108 억 990355 N N 4115 N 00 N