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
005500/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
20250407,160201,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,16900,-440,5,-2.54,360680840,21210,221.84,17180,17250,16880,22500,12140,17340,17005.23,2.22,0,-3370,17513,17426,17303,17216,17093,17470,17260,139,5160,1000,12830,10,1,13900000,2349,5.99,0.80,12,0.15,2823.00,21251.00,21500,20240620,-21.40,16690,20241115,1.26,18240,-7.35,20250312,16880,0.12,20250407,21500,-21.40,20240620,16690,1.26,20241115,0.71,Y,005500,1000,139 억,,309211,N,N,766,N,00,N
20250407,150203,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17000,-340,5,-1.96,303672060,17844,186.63,17180,17250,16970,22500,12140,17340,17018.16,2.22,0,-3348,17513,17426,17303,17216,17093,17470,17260,139,5160,1000,12830,10,1,13900000,2363,6.02,0.80,12,0.13,2823.00,21251.00,21500,20240620,-20.93,16690,20241115,1.86,18240,-6.80,20250312,16950,0.29,20250203,21500,-20.93,20240620,16690,1.86,20241115,0.71,Y,005500,1000,139 억,,309211,N,N,350,N,00,N
20250407,140202,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,16980,-360,5,-2.08,284972020,16743,175.12,17180,17250,16980,22500,12140,17340,17020.37,2.22,0,-3269,17513,17426,17303,17216,17093,17470,17260,139,5160,1000,12830,10,1,13900000,2360,6.01,0.80,12,0.12,2823.00,21251.00,21500,20240620,-21.02,16690,20241115,1.74,18240,-6.91,20250312,16950,0.18,20250203,21500,-21.02,20240620,16690,1.74,20241115,0.71,Y,005500,1000,139 억,,309211,N,N,350,N,00,N
20250407,130201,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,16990,-350,5,-2.02,232991280,13688,143.16,17180,17250,16980,22500,12140,17340,17021.57,2.22,0,-2551,17513,17426,17303,17216,17093,17470,17260,139,5160,1000,12830,10,1,13900000,2362,6.02,0.80,12,0.10,2823.00,21251.00,21500,20240620,-20.98,16690,20241115,1.80,18240,-6.85,20250312,16950,0.24,20250203,21500,-20.98,20240620,16690,1.80,20241115,0.71,Y,005500,1000,139 억,,309211,N,N,350,N,00,N
20250407,120202,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17030,-310,5,-1.79,189781860,11147,116.59,17180,17250,16980,22500,12140,17340,17025.38,2.22,0,-2299,17513,17426,17303,17216,17093,17470,17260,139,5160,1000,12830,10,1,13900000,2367,6.03,0.80,12,0.08,2823.00,21251.00,21500,20240620,-20.79,16690,20241115,2.04,18240,-6.63,20250312,16950,0.47,20250203,21500,-20.79,20240620,16690,2.04,20241115,0.71,Y,005500,1000,139 억,,309211,N,N,350,N,00,N
20250407,110201,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17010,-330,5,-1.90,182898930,10743,112.36,17180,17250,16980,22500,12140,17340,17024.94,2.22,0,-2251,17513,17426,17303,17216,17093,17470,17260,139,5160,1000,12830,10,1,13900000,2364,6.03,0.80,12,0.08,2823.00,21251.00,21500,20240620,-20.88,16690,20241115,1.92,18240,-6.74,20250312,16950,0.35,20250203,21500,-20.88,20240620,16690,1.92,20241115,0.71,Y,005500,1000,139 억,,309211,N,N,350,N,00,N
20250407,100202,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,16990,-350,5,-2.02,151729930,8910,93.19,17180,17250,16980,22500,12140,17340,17029.17,2.22,0,-2349,17513,17426,17303,17216,17093,17470,17260,139,5160,1000,12830,10,1,13900000,2362,6.02,0.80,12,0.06,2823.00,21251.00,21500,20240620,-20.98,16690,20241115,1.80,18240,-6.85,20250312,16950,0.24,20250203,21500,-20.98,20240620,16690,1.80,20241115,0.71,Y,005500,1000,139 억,,309211,N,N,350,N,00,N
20250407,090201,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17130,-210,5,-1.21,2679750,156,1.63,17180,17180,17130,22500,12140,17340,17177.88,2.22,0,-49,17513,17426,17303,17216,17093,17470,17260,139,5160,1000,12830,10,1,13900000,2381,6.07,0.81,12,0.00,2823.00,21251.00,21500,20240620,-20.33,16690,20241115,2.64,18240,-6.09,20250312,16950,1.06,20250203,21500,-20.33,20240620,16690,2.64,20241115,0.71,Y,005500,1000,139 억,,309211,N,N,350,N,00,N
20250404,160201,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17340,20,2,0.12,164957270,9561,53.31,17240,17390,17180,22500,12130,17320,17253.14,2.23,0,-827,17646,17482,17316,17152,16986,17400,17070,139,5180,1000,12810,10,1,13900000,2410,6.14,0.82,12,0.07,2823.00,21251.00,21500,20240620,-19.35,16690,20241115,3.89,18240,-4.93,20250312,16950,2.30,20250203,21500,-19.35,20240620,16690,3.89,20241115,0.71,Y,005500,1000,139 억,,310086,N,N,350,N,00,N
20250404,150202,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17250,-70,5,-0.40,159809150,9264,51.65,17240,17390,17180,22500,12130,17320,17250.56,2.23,0,-889,17646,17482,17316,17152,16986,17400,17070,139,5180,1000,12810,10,1,13900000,2398,6.11,0.81,12,0.07,2823.00,21251.00,21500,20240620,-19.77,16690,20241115,3.36,18240,-5.43,20250312,16950,1.77,20250203,21500,-19.77,20240620,16690,3.36,20241115,0.71,Y,005500,1000,139 억,,310086,N,N,1115,N,00,N
20250404,140203,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17310,-10,5,-0.06,137380880,7962,44.39,17240,17390,17180,22500,12130,17320,17254.57,2.23,0,-1232,17646,17482,17316,17152,16986,17400,17070,139,5180,1000,12810,10,1,13900000,2406,6.13,0.81,12,0.06,2823.00,21251.00,21500,20240620,-19.49,16690,20241115,3.71,18240,-5.10,20250312,16950,2.12,20250203,21500,-19.49,20240620,16690,3.71,20241115,0.71,Y,005500,1000,139 억,,310086,N,N,1115,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 160201 55 60.00 KOSPI 제약 N N N Y 60 N 16900 -440 5 -2.54 360680840 21210 221.84 17180 17250 16880 22500 12140 17340 17005.23 2.22 0 -3370 17513 17426 17303 17216 17093 17470 17260 139 5160 1000 12830 10 1 13900000 2349 5.99 0.80 12 0.15 2823.00 21251.00 21500 20240620 -21.40 16690 20241115 1.26 18240 -7.35 20250312 16880 0.12 20250407 21500 -21.40 20240620 16690 1.26 20241115 0.71 Y 005500 1000 139 억 309211 N N 766 N 00 N
3 20250407 150203 55 60.00 KOSPI 제약 N N N Y 60 N 17000 -340 5 -1.96 303672060 17844 186.63 17180 17250 16970 22500 12140 17340 17018.16 2.22 0 -3348 17513 17426 17303 17216 17093 17470 17260 139 5160 1000 12830 10 1 13900000 2363 6.02 0.80 12 0.13 2823.00 21251.00 21500 20240620 -20.93 16690 20241115 1.86 18240 -6.80 20250312 16950 0.29 20250203 21500 -20.93 20240620 16690 1.86 20241115 0.71 Y 005500 1000 139 억 309211 N N 350 N 00 N
4 20250407 140202 55 60.00 KOSPI 제약 N N N Y 60 N 16980 -360 5 -2.08 284972020 16743 175.12 17180 17250 16980 22500 12140 17340 17020.37 2.22 0 -3269 17513 17426 17303 17216 17093 17470 17260 139 5160 1000 12830 10 1 13900000 2360 6.01 0.80 12 0.12 2823.00 21251.00 21500 20240620 -21.02 16690 20241115 1.74 18240 -6.91 20250312 16950 0.18 20250203 21500 -21.02 20240620 16690 1.74 20241115 0.71 Y 005500 1000 139 억 309211 N N 350 N 00 N
5 20250407 130201 55 60.00 KOSPI 제약 N N N Y 60 N 16990 -350 5 -2.02 232991280 13688 143.16 17180 17250 16980 22500 12140 17340 17021.57 2.22 0 -2551 17513 17426 17303 17216 17093 17470 17260 139 5160 1000 12830 10 1 13900000 2362 6.02 0.80 12 0.10 2823.00 21251.00 21500 20240620 -20.98 16690 20241115 1.80 18240 -6.85 20250312 16950 0.24 20250203 21500 -20.98 20240620 16690 1.80 20241115 0.71 Y 005500 1000 139 억 309211 N N 350 N 00 N
6 20250407 120202 55 60.00 KOSPI 제약 N N N Y 60 N 17030 -310 5 -1.79 189781860 11147 116.59 17180 17250 16980 22500 12140 17340 17025.38 2.22 0 -2299 17513 17426 17303 17216 17093 17470 17260 139 5160 1000 12830 10 1 13900000 2367 6.03 0.80 12 0.08 2823.00 21251.00 21500 20240620 -20.79 16690 20241115 2.04 18240 -6.63 20250312 16950 0.47 20250203 21500 -20.79 20240620 16690 2.04 20241115 0.71 Y 005500 1000 139 억 309211 N N 350 N 00 N
7 20250407 110201 55 60.00 KOSPI 제약 N N N Y 60 N 17010 -330 5 -1.90 182898930 10743 112.36 17180 17250 16980 22500 12140 17340 17024.94 2.22 0 -2251 17513 17426 17303 17216 17093 17470 17260 139 5160 1000 12830 10 1 13900000 2364 6.03 0.80 12 0.08 2823.00 21251.00 21500 20240620 -20.88 16690 20241115 1.92 18240 -6.74 20250312 16950 0.35 20250203 21500 -20.88 20240620 16690 1.92 20241115 0.71 Y 005500 1000 139 억 309211 N N 350 N 00 N
8 20250407 100202 55 60.00 KOSPI 제약 N N N Y 60 N 16990 -350 5 -2.02 151729930 8910 93.19 17180 17250 16980 22500 12140 17340 17029.17 2.22 0 -2349 17513 17426 17303 17216 17093 17470 17260 139 5160 1000 12830 10 1 13900000 2362 6.02 0.80 12 0.06 2823.00 21251.00 21500 20240620 -20.98 16690 20241115 1.80 18240 -6.85 20250312 16950 0.24 20250203 21500 -20.98 20240620 16690 1.80 20241115 0.71 Y 005500 1000 139 억 309211 N N 350 N 00 N
9 20250407 090201 55 60.00 KOSPI 제약 N N N Y 60 N 17130 -210 5 -1.21 2679750 156 1.63 17180 17180 17130 22500 12140 17340 17177.88 2.22 0 -49 17513 17426 17303 17216 17093 17470 17260 139 5160 1000 12830 10 1 13900000 2381 6.07 0.81 12 0.00 2823.00 21251.00 21500 20240620 -20.33 16690 20241115 2.64 18240 -6.09 20250312 16950 1.06 20250203 21500 -20.33 20240620 16690 2.64 20241115 0.71 Y 005500 1000 139 억 309211 N N 350 N 00 N
10 20250404 160201 55 60.00 KOSPI 제약 N N N Y 60 N 17340 20 2 0.12 164957270 9561 53.31 17240 17390 17180 22500 12130 17320 17253.14 2.23 0 -827 17646 17482 17316 17152 16986 17400 17070 139 5180 1000 12810 10 1 13900000 2410 6.14 0.82 12 0.07 2823.00 21251.00 21500 20240620 -19.35 16690 20241115 3.89 18240 -4.93 20250312 16950 2.30 20250203 21500 -19.35 20240620 16690 3.89 20241115 0.71 Y 005500 1000 139 억 310086 N N 350 N 00 N
11 20250404 150202 55 60.00 KOSPI 제약 N N N Y 60 N 17250 -70 5 -0.40 159809150 9264 51.65 17240 17390 17180 22500 12130 17320 17250.56 2.23 0 -889 17646 17482 17316 17152 16986 17400 17070 139 5180 1000 12810 10 1 13900000 2398 6.11 0.81 12 0.07 2823.00 21251.00 21500 20240620 -19.77 16690 20241115 3.36 18240 -5.43 20250312 16950 1.77 20250203 21500 -19.77 20240620 16690 3.36 20241115 0.71 Y 005500 1000 139 억 310086 N N 1115 N 00 N
12 20250404 140203 55 60.00 KOSPI 제약 N N N Y 60 N 17310 -10 5 -0.06 137380880 7962 44.39 17240 17390 17180 22500 12130 17320 17254.57 2.23 0 -1232 17646 17482 17316 17152 16986 17400 17070 139 5180 1000 12810 10 1 13900000 2406 6.13 0.81 12 0.06 2823.00 21251.00 21500 20240620 -19.49 16690 20241115 3.71 18240 -5.10 20250312 16950 2.12 20250203 21500 -19.49 20240620 16690 3.71 20241115 0.71 Y 005500 1000 139 억 310086 N N 1115 N 00 N