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
004310/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
20250407,160149,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3025,-135,5,-4.27,386788120,127294,347.74,3125,3160,2995,4105,2215,3160,3038.54,2.23,0,-2163,3253,3206,3133,3086,3013,3230,3110,160,945,500,2140,5,1,32000000,968,-168.06,0.95,11,0.40,-18.00,3173.00,6620,20240731,-54.31,2995,20250407,1.00,3800,-20.39,20250116,2995,1.00,20250407,6620,-54.31,20240731,2995,1.00,20250407,1.17,Y,004310,500,160 억,,714157,N,N,1249,N,00,N
20250407,150151,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3025,-135,5,-4.27,372780630,122676,335.13,3125,3160,2995,4105,2215,3160,3038.74,2.23,0,458,3253,3206,3133,3086,3013,3230,3110,160,945,500,2140,5,1,32000000,968,-168.06,0.95,11,0.38,-18.00,3173.00,6620,20240731,-54.31,2995,20250407,1.00,3800,-20.39,20250116,2995,1.00,20250407,6620,-54.31,20240731,2995,1.00,20250407,1.17,Y,004310,500,160 억,,714157,N,N,244,N,00,N
20250407,140150,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3050,-110,5,-3.48,357214860,117559,321.15,3125,3160,2995,4105,2215,3160,3038.60,2.23,0,1355,3253,3206,3133,3086,3013,3230,3110,160,945,500,2140,5,1,32000000,976,-169.44,0.96,11,0.37,-18.00,3173.00,6620,20240731,-53.93,2995,20250407,1.84,3800,-19.74,20250116,2995,1.84,20250407,6620,-53.93,20240731,2995,1.84,20250407,1.17,Y,004310,500,160 억,,714157,N,N,244,N,00,N
20250407,130149,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3050,-110,5,-3.48,330303015,108761,297.11,3125,3160,2995,4105,2215,3160,3036.96,2.23,0,2906,3253,3206,3133,3086,3013,3230,3110,160,945,500,2140,5,1,32000000,976,-169.44,0.96,11,0.34,-18.00,3173.00,6620,20240731,-53.93,2995,20250407,1.84,3800,-19.74,20250116,2995,1.84,20250407,6620,-53.93,20240731,2995,1.84,20250407,1.17,Y,004310,500,160 억,,714157,N,N,244,N,00,N
20250407,120149,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3040,-120,5,-3.80,319814015,105319,287.71,3125,3160,2995,4105,2215,3160,3036.62,2.23,0,4117,3253,3206,3133,3086,3013,3230,3110,160,945,500,2140,5,1,32000000,973,-168.89,0.96,11,0.33,-18.00,3173.00,6620,20240731,-54.08,2995,20250407,1.50,3800,-20.00,20250116,2995,1.50,20250407,6620,-54.08,20240731,2995,1.50,20250407,1.17,Y,004310,500,160 억,,714157,N,N,244,N,00,N
20250407,110149,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3030,-130,5,-4.11,222486750,73193,199.95,3125,3160,2995,4105,2215,3160,3039.73,2.23,0,-1475,3253,3206,3133,3086,3013,3230,3110,160,945,500,2140,5,1,32000000,970,-168.33,0.95,11,0.23,-18.00,3173.00,6620,20240731,-54.23,2995,20250407,1.17,3800,-20.26,20250116,2995,1.17,20250407,6620,-54.23,20240731,2995,1.17,20250407,1.17,Y,004310,500,160 억,,714157,N,N,244,N,00,N
20250407,100149,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3045,-115,5,-3.64,99027170,32263,88.14,3125,3160,3045,4105,2215,3160,3069.37,2.23,0,-9158,3253,3206,3133,3086,3013,3230,3110,160,945,500,2140,5,1,32000000,974,-169.17,0.96,11,0.10,-18.00,3173.00,6620,20240731,-54.00,3040,20250331,0.16,3800,-19.87,20250116,3040,0.16,20250331,6620,-54.00,20240731,3040,0.16,20250331,1.17,Y,004310,500,160 억,,714157,N,N,244,N,00,N
20250407,090149,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3155,-5,5,-0.16,1407750,450,1.23,3125,3155,3125,4105,2215,3160,3128.33,2.23,0,0,3253,3206,3133,3086,3013,3230,3110,160,945,500,2140,5,1,32000000,1010,-175.28,0.99,11,0.00,-18.00,3173.00,6620,20240731,-52.34,3040,20250331,3.78,3800,-16.97,20250116,3040,3.78,20250331,6620,-52.34,20240731,3040,3.78,20250331,1.17,Y,004310,500,160 억,,714157,N,N,244,N,00,N
20250404,160149,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3160,65,2,2.10,114684700,36600,177.23,3080,3180,3060,4020,2170,3095,3133.46,2.22,0,2448,3221,3157,3116,3052,3011,3190,3085,160,925,500,2100,5,1,32000000,1011,-175.56,1.00,11,0.11,-18.00,3173.00,6620,20240731,-52.27,3040,20250331,3.95,3800,-16.84,20250116,3040,3.95,20250331,6620,-52.27,20240731,3040,3.95,20250331,1.16,Y,004310,500,160 억,,711793,N,N,244,N,00,N
20250404,150150,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3140,45,2,1.45,99941665,31919,154.56,3080,3180,3060,4020,2170,3095,3131.10,2.22,0,515,3221,3157,3116,3052,3011,3190,3085,160,925,500,2100,5,1,32000000,1005,-174.44,0.99,11,0.10,-18.00,3173.00,6620,20240731,-52.57,3040,20250331,3.29,3800,-17.37,20250116,3040,3.29,20250331,6620,-52.57,20240731,3040,3.29,20250331,1.16,Y,004310,500,160 억,,711793,N,N,282,N,00,N
20250404,140151,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3120,25,2,0.81,89181240,28472,137.87,3080,3180,3060,4020,2170,3095,3132.24,2.22,0,-2236,3221,3157,3116,3052,3011,3190,3085,160,925,500,2100,5,1,32000000,998,-173.33,0.98,11,0.09,-18.00,3173.00,6620,20240731,-52.87,3040,20250331,2.63,3800,-17.89,20250116,3040,2.63,20250331,6620,-52.87,20240731,3040,2.63,20250331,1.16,Y,004310,500,160 억,,711793,N,N,282,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 160149 57 100.00 KOSPI 신저가 제약 N N N N N 3025 -135 5 -4.27 386788120 127294 347.74 3125 3160 2995 4105 2215 3160 3038.54 2.23 0 -2163 3253 3206 3133 3086 3013 3230 3110 160 945 500 2140 5 1 32000000 968 -168.06 0.95 11 0.40 -18.00 3173.00 6620 20240731 -54.31 2995 20250407 1.00 3800 -20.39 20250116 2995 1.00 20250407 6620 -54.31 20240731 2995 1.00 20250407 1.17 Y 004310 500 160 억 714157 N N 1249 N 00 N
3 20250407 150151 57 100.00 KOSPI 신저가 제약 N N N N N 3025 -135 5 -4.27 372780630 122676 335.13 3125 3160 2995 4105 2215 3160 3038.74 2.23 0 458 3253 3206 3133 3086 3013 3230 3110 160 945 500 2140 5 1 32000000 968 -168.06 0.95 11 0.38 -18.00 3173.00 6620 20240731 -54.31 2995 20250407 1.00 3800 -20.39 20250116 2995 1.00 20250407 6620 -54.31 20240731 2995 1.00 20250407 1.17 Y 004310 500 160 억 714157 N N 244 N 00 N
4 20250407 140150 57 100.00 KOSPI 신저가 제약 N N N N N 3050 -110 5 -3.48 357214860 117559 321.15 3125 3160 2995 4105 2215 3160 3038.60 2.23 0 1355 3253 3206 3133 3086 3013 3230 3110 160 945 500 2140 5 1 32000000 976 -169.44 0.96 11 0.37 -18.00 3173.00 6620 20240731 -53.93 2995 20250407 1.84 3800 -19.74 20250116 2995 1.84 20250407 6620 -53.93 20240731 2995 1.84 20250407 1.17 Y 004310 500 160 억 714157 N N 244 N 00 N
5 20250407 130149 57 100.00 KOSPI 신저가 제약 N N N N N 3050 -110 5 -3.48 330303015 108761 297.11 3125 3160 2995 4105 2215 3160 3036.96 2.23 0 2906 3253 3206 3133 3086 3013 3230 3110 160 945 500 2140 5 1 32000000 976 -169.44 0.96 11 0.34 -18.00 3173.00 6620 20240731 -53.93 2995 20250407 1.84 3800 -19.74 20250116 2995 1.84 20250407 6620 -53.93 20240731 2995 1.84 20250407 1.17 Y 004310 500 160 억 714157 N N 244 N 00 N
6 20250407 120149 57 100.00 KOSPI 신저가 제약 N N N N N 3040 -120 5 -3.80 319814015 105319 287.71 3125 3160 2995 4105 2215 3160 3036.62 2.23 0 4117 3253 3206 3133 3086 3013 3230 3110 160 945 500 2140 5 1 32000000 973 -168.89 0.96 11 0.33 -18.00 3173.00 6620 20240731 -54.08 2995 20250407 1.50 3800 -20.00 20250116 2995 1.50 20250407 6620 -54.08 20240731 2995 1.50 20250407 1.17 Y 004310 500 160 억 714157 N N 244 N 00 N
7 20250407 110149 57 100.00 KOSPI 신저가 제약 N N N N N 3030 -130 5 -4.11 222486750 73193 199.95 3125 3160 2995 4105 2215 3160 3039.73 2.23 0 -1475 3253 3206 3133 3086 3013 3230 3110 160 945 500 2140 5 1 32000000 970 -168.33 0.95 11 0.23 -18.00 3173.00 6620 20240731 -54.23 2995 20250407 1.17 3800 -20.26 20250116 2995 1.17 20250407 6620 -54.23 20240731 2995 1.17 20250407 1.17 Y 004310 500 160 억 714157 N N 244 N 00 N
8 20250407 100149 57 100.00 KOSPI 제약 N N N N N 3045 -115 5 -3.64 99027170 32263 88.14 3125 3160 3045 4105 2215 3160 3069.37 2.23 0 -9158 3253 3206 3133 3086 3013 3230 3110 160 945 500 2140 5 1 32000000 974 -169.17 0.96 11 0.10 -18.00 3173.00 6620 20240731 -54.00 3040 20250331 0.16 3800 -19.87 20250116 3040 0.16 20250331 6620 -54.00 20240731 3040 0.16 20250331 1.17 Y 004310 500 160 억 714157 N N 244 N 00 N
9 20250407 090149 57 100.00 KOSPI 제약 N N N N N 3155 -5 5 -0.16 1407750 450 1.23 3125 3155 3125 4105 2215 3160 3128.33 2.23 0 0 3253 3206 3133 3086 3013 3230 3110 160 945 500 2140 5 1 32000000 1010 -175.28 0.99 11 0.00 -18.00 3173.00 6620 20240731 -52.34 3040 20250331 3.78 3800 -16.97 20250116 3040 3.78 20250331 6620 -52.34 20240731 3040 3.78 20250331 1.17 Y 004310 500 160 억 714157 N N 244 N 00 N
10 20250404 160149 57 100.00 KOSPI 제약 N N N N N 3160 65 2 2.10 114684700 36600 177.23 3080 3180 3060 4020 2170 3095 3133.46 2.22 0 2448 3221 3157 3116 3052 3011 3190 3085 160 925 500 2100 5 1 32000000 1011 -175.56 1.00 11 0.11 -18.00 3173.00 6620 20240731 -52.27 3040 20250331 3.95 3800 -16.84 20250116 3040 3.95 20250331 6620 -52.27 20240731 3040 3.95 20250331 1.16 Y 004310 500 160 억 711793 N N 244 N 00 N
11 20250404 150150 57 100.00 KOSPI 제약 N N N N N 3140 45 2 1.45 99941665 31919 154.56 3080 3180 3060 4020 2170 3095 3131.10 2.22 0 515 3221 3157 3116 3052 3011 3190 3085 160 925 500 2100 5 1 32000000 1005 -174.44 0.99 11 0.10 -18.00 3173.00 6620 20240731 -52.57 3040 20250331 3.29 3800 -17.37 20250116 3040 3.29 20250331 6620 -52.57 20240731 3040 3.29 20250331 1.16 Y 004310 500 160 억 711793 N N 282 N 00 N
12 20250404 140151 57 100.00 KOSPI 제약 N N N N N 3120 25 2 0.81 89181240 28472 137.87 3080 3180 3060 4020 2170 3095 3132.24 2.22 0 -2236 3221 3157 3116 3052 3011 3190 3085 160 925 500 2100 5 1 32000000 998 -173.33 0.98 11 0.09 -18.00 3173.00 6620 20240731 -52.87 3040 20250331 2.63 3800 -17.89 20250116 3040 2.63 20250331 6620 -52.87 20240731 3040 2.63 20250331 1.16 Y 004310 500 160 억 711793 N N 282 N 00 N