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
003000/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
20250407,160135,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,3590,-210,5,-5.53,455985617,126240,164.89,3695,3790,3500,4940,2660,3800,3612.06,4.30,0,-22791,3930,3865,3765,3700,3600,3897,3732,364,1140,500,2730,5,1,68454671,2458,-94.47,1.01,12,0.18,-38.00,3560.00,8240,20240327,-56.43,3500,20250407,2.57,5160,-30.43,20250218,3500,2.57,20250407,6900,-47.97,20240509,3500,2.57,20250407,1.49,Y,003000,500,364 억,,2942417,N,N,4210,N,00,N
20250407,150137,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,3585,-215,5,-5.66,430037787,119011,155.45,3695,3790,3500,4940,2660,3800,3613.43,4.30,0,-20148,3930,3865,3765,3700,3600,3897,3732,364,1140,500,2730,5,1,68454671,2454,-94.34,1.01,12,0.17,-38.00,3560.00,8240,20240327,-56.49,3500,20250407,2.43,5160,-30.52,20250218,3500,2.43,20250407,6900,-48.04,20240509,3500,2.43,20250407,1.49,Y,003000,500,364 억,,2942417,N,N,4939,N,00,N
20250407,140136,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,3620,-180,5,-4.74,325367142,89749,117.23,3695,3790,3500,4940,2660,3800,3625.30,4.30,0,-23063,3930,3865,3765,3700,3600,3897,3732,364,1140,500,2730,5,1,68454671,2478,-95.26,1.02,12,0.13,-38.00,3560.00,8240,20240327,-56.07,3500,20250407,3.43,5160,-29.84,20250218,3500,3.43,20250407,6900,-47.54,20240509,3500,3.43,20250407,1.49,Y,003000,500,364 억,,2942417,N,N,4939,N,00,N
20250407,130136,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,3600,-200,5,-5.26,298305222,82224,107.40,3695,3790,3500,4940,2660,3800,3627.96,4.30,0,-20362,3930,3865,3765,3700,3600,3897,3732,364,1140,500,2730,5,1,68454671,2464,-94.74,1.01,12,0.12,-38.00,3560.00,8240,20240327,-56.31,3500,20250407,2.86,5160,-30.23,20250218,3500,2.86,20250407,6900,-47.83,20240509,3500,2.86,20250407,1.49,Y,003000,500,364 억,,2942417,N,N,4939,N,00,N
20250407,120135,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,3610,-190,5,-5.00,269130927,74132,96.83,3695,3790,3500,4940,2660,3800,3630.43,4.30,0,-18936,3930,3865,3765,3700,3600,3897,3732,364,1140,500,2730,5,1,68454671,2471,-95.00,1.01,12,0.11,-38.00,3560.00,8240,20240327,-56.19,3500,20250407,3.14,5160,-30.04,20250218,3500,3.14,20250407,6900,-47.68,20240509,3500,3.14,20250407,1.49,Y,003000,500,364 억,,2942417,N,N,4939,N,00,N
20250407,110136,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,3640,-160,5,-4.21,244116508,67240,87.83,3695,3790,3500,4940,2660,3800,3630.53,4.30,0,-18644,3930,3865,3765,3700,3600,3897,3732,364,1140,500,2730,5,1,68454671,2492,-95.79,1.02,12,0.10,-38.00,3560.00,8240,20240327,-55.83,3500,20250407,4.00,5160,-29.46,20250218,3500,4.00,20250407,6900,-47.25,20240509,3500,4.00,20250407,1.49,Y,003000,500,364 억,,2942417,N,N,4939,N,00,N
20250407,100136,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,3605,-195,5,-5.13,213171008,58666,76.63,3695,3790,3500,4940,2660,3800,3633.64,4.30,0,-19567,3930,3865,3765,3700,3600,3897,3732,364,1140,500,2730,5,1,68454671,2468,-94.87,1.01,12,0.09,-38.00,3560.00,8240,20240327,-56.25,3500,20250407,3.00,5160,-30.14,20250218,3500,3.00,20250407,6900,-47.75,20240509,3500,3.00,20250407,1.49,Y,003000,500,364 억,,2942417,N,N,4939,N,00,N
20250407,090135,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3705,-95,5,-2.50,1747970,473,0.62,3695,3790,3695,4940,2660,3800,3695.50,4.30,0,123,3930,3865,3765,3700,3600,3897,3732,364,1140,500,2730,5,1,68454671,2536,-97.50,1.04,12,0.00,-38.00,3560.00,8240,20240327,-55.04,3610,20250403,2.63,5160,-28.20,20250218,3610,2.63,20250403,6900,-46.30,20240509,3610,2.63,20250403,1.49,Y,003000,500,364 억,,2942417,N,N,4939,N,00,N
20250404,160135,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3800,30,2,0.80,286987235,76558,96.27,3670,3830,3665,4900,2640,3770,3748.62,4.28,0,11215,3943,3856,3733,3646,3523,3900,3690,364,1130,500,2710,5,1,68454671,2601,-100.00,1.07,12,0.11,-38.00,3560.00,8240,20240327,-53.88,3610,20250403,5.26,5160,-26.36,20250218,3610,5.26,20250403,6900,-44.93,20240509,3610,5.26,20250403,1.49,Y,003000,500,364 억,,2931229,N,N,4939,N,00,N
20250404,150136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3775,5,2,0.13,265127065,70785,89.01,3670,3830,3665,4900,2640,3770,3745.53,4.28,0,7752,3943,3856,3733,3646,3523,3900,3690,364,1130,500,2710,5,1,68454671,2584,-99.34,1.06,12,0.10,-38.00,3560.00,8240,20240327,-54.19,3610,20250403,4.57,5160,-26.84,20250218,3610,4.57,20250403,6900,-45.29,20240509,3610,4.57,20250403,1.49,Y,003000,500,364 억,,2931229,N,N,6299,N,00,N
20250404,140137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3740,-30,5,-0.80,235209650,62755,78.91,3670,3830,3665,4900,2640,3770,3748.06,4.28,0,6783,3943,3856,3733,3646,3523,3900,3690,364,1130,500,2710,5,1,68454671,2560,-98.42,1.05,12,0.09,-38.00,3560.00,8240,20240327,-54.61,3610,20250403,3.60,5160,-27.52,20250218,3610,3.60,20250403,6900,-45.80,20240509,3610,3.60,20250403,1.49,Y,003000,500,364 억,,2931229,N,N,6299,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 160135 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 3590 -210 5 -5.53 455985617 126240 164.89 3695 3790 3500 4940 2660 3800 3612.06 4.30 0 -22791 3930 3865 3765 3700 3600 3897 3732 364 1140 500 2730 5 1 68454671 2458 -94.47 1.01 12 0.18 -38.00 3560.00 8240 20240327 -56.43 3500 20250407 2.57 5160 -30.43 20250218 3500 2.57 20250407 6900 -47.97 20240509 3500 2.57 20250407 1.49 Y 003000 500 364 억 2942417 N N 4210 N 00 N
3 20250407 150137 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 3585 -215 5 -5.66 430037787 119011 155.45 3695 3790 3500 4940 2660 3800 3613.43 4.30 0 -20148 3930 3865 3765 3700 3600 3897 3732 364 1140 500 2730 5 1 68454671 2454 -94.34 1.01 12 0.17 -38.00 3560.00 8240 20240327 -56.49 3500 20250407 2.43 5160 -30.52 20250218 3500 2.43 20250407 6900 -48.04 20240509 3500 2.43 20250407 1.49 Y 003000 500 364 억 2942417 N N 4939 N 00 N
4 20250407 140136 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 3620 -180 5 -4.74 325367142 89749 117.23 3695 3790 3500 4940 2660 3800 3625.30 4.30 0 -23063 3930 3865 3765 3700 3600 3897 3732 364 1140 500 2730 5 1 68454671 2478 -95.26 1.02 12 0.13 -38.00 3560.00 8240 20240327 -56.07 3500 20250407 3.43 5160 -29.84 20250218 3500 3.43 20250407 6900 -47.54 20240509 3500 3.43 20250407 1.49 Y 003000 500 364 억 2942417 N N 4939 N 00 N
5 20250407 130136 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 3600 -200 5 -5.26 298305222 82224 107.40 3695 3790 3500 4940 2660 3800 3627.96 4.30 0 -20362 3930 3865 3765 3700 3600 3897 3732 364 1140 500 2730 5 1 68454671 2464 -94.74 1.01 12 0.12 -38.00 3560.00 8240 20240327 -56.31 3500 20250407 2.86 5160 -30.23 20250218 3500 2.86 20250407 6900 -47.83 20240509 3500 2.86 20250407 1.49 Y 003000 500 364 억 2942417 N N 4939 N 00 N
6 20250407 120135 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 3610 -190 5 -5.00 269130927 74132 96.83 3695 3790 3500 4940 2660 3800 3630.43 4.30 0 -18936 3930 3865 3765 3700 3600 3897 3732 364 1140 500 2730 5 1 68454671 2471 -95.00 1.01 12 0.11 -38.00 3560.00 8240 20240327 -56.19 3500 20250407 3.14 5160 -30.04 20250218 3500 3.14 20250407 6900 -47.68 20240509 3500 3.14 20250407 1.49 Y 003000 500 364 억 2942417 N N 4939 N 00 N
7 20250407 110136 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 3640 -160 5 -4.21 244116508 67240 87.83 3695 3790 3500 4940 2660 3800 3630.53 4.30 0 -18644 3930 3865 3765 3700 3600 3897 3732 364 1140 500 2730 5 1 68454671 2492 -95.79 1.02 12 0.10 -38.00 3560.00 8240 20240327 -55.83 3500 20250407 4.00 5160 -29.46 20250218 3500 4.00 20250407 6900 -47.25 20240509 3500 4.00 20250407 1.49 Y 003000 500 364 억 2942417 N N 4939 N 00 N
8 20250407 100136 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 3605 -195 5 -5.13 213171008 58666 76.63 3695 3790 3500 4940 2660 3800 3633.64 4.30 0 -19567 3930 3865 3765 3700 3600 3897 3732 364 1140 500 2730 5 1 68454671 2468 -94.87 1.01 12 0.09 -38.00 3560.00 8240 20240327 -56.25 3500 20250407 3.00 5160 -30.14 20250218 3500 3.00 20250407 6900 -47.75 20240509 3500 3.00 20250407 1.49 Y 003000 500 364 억 2942417 N N 4939 N 00 N
9 20250407 090135 55 60.00 KOSPI 제약 N N N Y 60 N 3705 -95 5 -2.50 1747970 473 0.62 3695 3790 3695 4940 2660 3800 3695.50 4.30 0 123 3930 3865 3765 3700 3600 3897 3732 364 1140 500 2730 5 1 68454671 2536 -97.50 1.04 12 0.00 -38.00 3560.00 8240 20240327 -55.04 3610 20250403 2.63 5160 -28.20 20250218 3610 2.63 20250403 6900 -46.30 20240509 3610 2.63 20250403 1.49 Y 003000 500 364 억 2942417 N N 4939 N 00 N
10 20250404 160135 55 60.00 KOSPI 제약 N N N Y 60 N 3800 30 2 0.80 286987235 76558 96.27 3670 3830 3665 4900 2640 3770 3748.62 4.28 0 11215 3943 3856 3733 3646 3523 3900 3690 364 1130 500 2710 5 1 68454671 2601 -100.00 1.07 12 0.11 -38.00 3560.00 8240 20240327 -53.88 3610 20250403 5.26 5160 -26.36 20250218 3610 5.26 20250403 6900 -44.93 20240509 3610 5.26 20250403 1.49 Y 003000 500 364 억 2931229 N N 4939 N 00 N
11 20250404 150136 55 60.00 KOSPI 제약 N N N Y 60 N 3775 5 2 0.13 265127065 70785 89.01 3670 3830 3665 4900 2640 3770 3745.53 4.28 0 7752 3943 3856 3733 3646 3523 3900 3690 364 1130 500 2710 5 1 68454671 2584 -99.34 1.06 12 0.10 -38.00 3560.00 8240 20240327 -54.19 3610 20250403 4.57 5160 -26.84 20250218 3610 4.57 20250403 6900 -45.29 20240509 3610 4.57 20250403 1.49 Y 003000 500 364 억 2931229 N N 6299 N 00 N
12 20250404 140137 55 60.00 KOSPI 제약 N N N Y 60 N 3740 -30 5 -0.80 235209650 62755 78.91 3670 3830 3665 4900 2640 3770 3748.06 4.28 0 6783 3943 3856 3733 3646 3523 3900 3690 364 1130 500 2710 5 1 68454671 2560 -98.42 1.05 12 0.09 -38.00 3560.00 8240 20240327 -54.61 3610 20250403 3.60 5160 -27.52 20250218 3610 3.60 20250403 6900 -45.80 20240509 3610 3.60 20250403 1.49 Y 003000 500 364 억 2931229 N N 6299 N 00 N