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
011000/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
20250407,160240,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1898,-102,5,-5.10,583534973,306038,133.69,1999,1999,1830,2600,1400,2000,1906.74,9.38,0,-63046,2041,2020,1999,1978,1957,2031,1989,800,600,1000,1400,1,1,80039035,1519,-3.12,1.72,12,0.38,-609.00,1106.00,4735,20240809,-59.92,1830,20250407,3.72,3040,-37.57,20250109,1830,3.72,20250407,4735,-59.92,20240809,1830,3.72,20250407,0.00,Y,011000,1000,800 억,,7509036,N,N,45917,N,00,N
20250407,150242,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1896,-104,5,-5.20,558748325,292971,127.99,1999,1999,1830,2600,1400,2000,1907.18,9.38,0,-56615,2041,2020,1999,1978,1957,2031,1989,800,600,1000,1400,1,1,80039035,1518,-3.11,1.71,12,0.37,-609.00,1106.00,4735,20240809,-59.96,1830,20250407,3.61,3040,-37.63,20250109,1830,3.61,20250407,4735,-59.96,20240809,1830,3.61,20250407,0.00,Y,011000,1000,800 억,,7509036,N,N,35285,N,00,N
20250407,140242,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1894,-106,5,-5.30,499472364,261730,114.34,1999,1999,1830,2600,1400,2000,1908.35,9.38,0,-56647,2041,2020,1999,1978,1957,2031,1989,800,600,1000,1400,1,1,80039035,1516,-3.11,1.71,12,0.33,-609.00,1106.00,4735,20240809,-60.00,1830,20250407,3.50,3040,-37.70,20250109,1830,3.50,20250407,4735,-60.00,20240809,1830,3.50,20250407,0.00,Y,011000,1000,800 억,,7509036,N,N,35285,N,00,N
20250407,130240,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1900,-100,5,-5.00,434575782,227449,99.36,1999,1999,1830,2600,1400,2000,1910.65,9.38,0,-43068,2041,2020,1999,1978,1957,2031,1989,800,600,1000,1400,1,1,80039035,1521,-3.12,1.72,12,0.28,-609.00,1106.00,4735,20240809,-59.87,1830,20250407,3.83,3040,-37.50,20250109,1830,3.83,20250407,4735,-59.87,20240809,1830,3.83,20250407,0.00,Y,011000,1000,800 억,,7509036,N,N,35285,N,00,N
20250407,120241,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1904,-96,5,-4.80,384942600,201318,87.95,1999,1999,1830,2600,1400,2000,1912.11,9.38,0,-34015,2041,2020,1999,1978,1957,2031,1989,800,600,1000,1400,1,1,80039035,1524,-3.13,1.72,12,0.25,-609.00,1106.00,4735,20240809,-59.79,1830,20250407,4.04,3040,-37.37,20250109,1830,4.04,20250407,4735,-59.79,20240809,1830,4.04,20250407,0.00,Y,011000,1000,800 억,,7509036,N,N,35285,N,00,N
20250407,110241,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1908,-92,5,-4.60,330553845,172759,75.47,1999,1999,1830,2600,1400,2000,1913.38,9.38,0,-33685,2041,2020,1999,1978,1957,2031,1989,800,600,1000,1400,1,1,80039035,1527,-3.13,1.73,12,0.22,-609.00,1106.00,4735,20240809,-59.70,1830,20250407,4.26,3040,-37.24,20250109,1830,4.26,20250407,4735,-59.70,20240809,1830,4.26,20250407,0.00,Y,011000,1000,800 억,,7509036,N,N,35285,N,00,N
20250407,100241,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1904,-96,5,-4.80,260965158,136147,59.48,1999,1999,1830,2600,1400,2000,1916.79,9.38,0,-26164,2041,2020,1999,1978,1957,2031,1989,800,600,1000,1400,1,1,80039035,1524,-3.13,1.72,12,0.17,-609.00,1106.00,4735,20240809,-59.79,1830,20250407,4.04,3040,-37.37,20250109,1830,4.04,20250407,4735,-59.79,20240809,1830,4.04,20250407,0.00,Y,011000,1000,800 억,,7509036,N,N,35285,N,00,N
20250407,090241,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1970,-30,5,-1.50,5946737,2997,1.31,1999,1999,1970,2600,1400,2000,1984.23,9.38,0,-1149,2041,2020,1999,1978,1957,2031,1989,800,600,1000,1400,1,1,80039035,1577,-3.23,1.78,12,0.00,-609.00,1106.00,4735,20240809,-58.39,1835,20241209,7.36,3040,-35.20,20250109,1970,0.00,20250407,4735,-58.39,20240809,1835,7.36,20241209,0.00,Y,011000,1000,800 억,,7509036,N,N,35285,N,00,N
20250404,160241,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2000,15,2,0.76,454673847,227986,107.18,1985,2020,1978,2580,1390,1985,1994.30,9.26,0,7005,2020,2002,1992,1974,1964,1997,1969,800,595,1000,1380,5,1,80039035,1601,-3.28,1.81,12,0.28,-609.00,1106.00,4735,20240809,-57.76,1835,20241209,8.99,3040,-34.21,20250109,1975,1.27,20250331,4735,-57.76,20240809,1835,8.99,20241209,0.00,Y,011000,1000,800 억,,7415594,N,N,35285,N,00,N
20250404,150241,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2010,25,2,1.26,430981567,216152,101.61,1985,2020,1978,2580,1390,1985,1993.88,9.26,0,4081,2020,2002,1992,1974,1964,1997,1969,800,595,1000,1380,5,1,80039035,1609,-3.30,1.82,12,0.27,-609.00,1106.00,4735,20240809,-57.55,1835,20241209,9.54,3040,-33.88,20250109,1975,1.77,20250331,4735,-57.55,20240809,1835,9.54,20241209,0.00,Y,011000,1000,800 억,,7415594,N,N,54439,N,00,N
20250404,140242,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1987,2,2,0.10,377518018,189360,89.02,1985,2020,1978,2580,1390,1985,1993.65,9.26,0,3123,2020,2002,1992,1974,1964,1997,1969,800,595,1000,1380,1,1,80039035,1590,-3.26,1.80,12,0.24,-609.00,1106.00,4735,20240809,-58.04,1835,20241209,8.28,3040,-34.64,20250109,1975,0.61,20250331,4735,-58.04,20240809,1835,8.28,20241209,0.00,Y,011000,1000,800 억,,7415594,N,N,54439,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 160240 57 100.00 KOSPI 신저가 제약 N N N N N 1898 -102 5 -5.10 583534973 306038 133.69 1999 1999 1830 2600 1400 2000 1906.74 9.38 0 -63046 2041 2020 1999 1978 1957 2031 1989 800 600 1000 1400 1 1 80039035 1519 -3.12 1.72 12 0.38 -609.00 1106.00 4735 20240809 -59.92 1830 20250407 3.72 3040 -37.57 20250109 1830 3.72 20250407 4735 -59.92 20240809 1830 3.72 20250407 0.00 Y 011000 1000 800 억 7509036 N N 45917 N 00 N
3 20250407 150242 57 100.00 KOSPI 신저가 제약 N N N N N 1896 -104 5 -5.20 558748325 292971 127.99 1999 1999 1830 2600 1400 2000 1907.18 9.38 0 -56615 2041 2020 1999 1978 1957 2031 1989 800 600 1000 1400 1 1 80039035 1518 -3.11 1.71 12 0.37 -609.00 1106.00 4735 20240809 -59.96 1830 20250407 3.61 3040 -37.63 20250109 1830 3.61 20250407 4735 -59.96 20240809 1830 3.61 20250407 0.00 Y 011000 1000 800 억 7509036 N N 35285 N 00 N
4 20250407 140242 57 100.00 KOSPI 신저가 제약 N N N N N 1894 -106 5 -5.30 499472364 261730 114.34 1999 1999 1830 2600 1400 2000 1908.35 9.38 0 -56647 2041 2020 1999 1978 1957 2031 1989 800 600 1000 1400 1 1 80039035 1516 -3.11 1.71 12 0.33 -609.00 1106.00 4735 20240809 -60.00 1830 20250407 3.50 3040 -37.70 20250109 1830 3.50 20250407 4735 -60.00 20240809 1830 3.50 20250407 0.00 Y 011000 1000 800 억 7509036 N N 35285 N 00 N
5 20250407 130240 57 100.00 KOSPI 신저가 제약 N N N N N 1900 -100 5 -5.00 434575782 227449 99.36 1999 1999 1830 2600 1400 2000 1910.65 9.38 0 -43068 2041 2020 1999 1978 1957 2031 1989 800 600 1000 1400 1 1 80039035 1521 -3.12 1.72 12 0.28 -609.00 1106.00 4735 20240809 -59.87 1830 20250407 3.83 3040 -37.50 20250109 1830 3.83 20250407 4735 -59.87 20240809 1830 3.83 20250407 0.00 Y 011000 1000 800 억 7509036 N N 35285 N 00 N
6 20250407 120241 57 100.00 KOSPI 신저가 제약 N N N N N 1904 -96 5 -4.80 384942600 201318 87.95 1999 1999 1830 2600 1400 2000 1912.11 9.38 0 -34015 2041 2020 1999 1978 1957 2031 1989 800 600 1000 1400 1 1 80039035 1524 -3.13 1.72 12 0.25 -609.00 1106.00 4735 20240809 -59.79 1830 20250407 4.04 3040 -37.37 20250109 1830 4.04 20250407 4735 -59.79 20240809 1830 4.04 20250407 0.00 Y 011000 1000 800 억 7509036 N N 35285 N 00 N
7 20250407 110241 57 100.00 KOSPI 신저가 제약 N N N N N 1908 -92 5 -4.60 330553845 172759 75.47 1999 1999 1830 2600 1400 2000 1913.38 9.38 0 -33685 2041 2020 1999 1978 1957 2031 1989 800 600 1000 1400 1 1 80039035 1527 -3.13 1.73 12 0.22 -609.00 1106.00 4735 20240809 -59.70 1830 20250407 4.26 3040 -37.24 20250109 1830 4.26 20250407 4735 -59.70 20240809 1830 4.26 20250407 0.00 Y 011000 1000 800 억 7509036 N N 35285 N 00 N
8 20250407 100241 57 100.00 KOSPI 신저가 제약 N N N N N 1904 -96 5 -4.80 260965158 136147 59.48 1999 1999 1830 2600 1400 2000 1916.79 9.38 0 -26164 2041 2020 1999 1978 1957 2031 1989 800 600 1000 1400 1 1 80039035 1524 -3.13 1.72 12 0.17 -609.00 1106.00 4735 20240809 -59.79 1830 20250407 4.04 3040 -37.37 20250109 1830 4.04 20250407 4735 -59.79 20240809 1830 4.04 20250407 0.00 Y 011000 1000 800 억 7509036 N N 35285 N 00 N
9 20250407 090241 57 100.00 KOSPI 제약 N N N N N 1970 -30 5 -1.50 5946737 2997 1.31 1999 1999 1970 2600 1400 2000 1984.23 9.38 0 -1149 2041 2020 1999 1978 1957 2031 1989 800 600 1000 1400 1 1 80039035 1577 -3.23 1.78 12 0.00 -609.00 1106.00 4735 20240809 -58.39 1835 20241209 7.36 3040 -35.20 20250109 1970 0.00 20250407 4735 -58.39 20240809 1835 7.36 20241209 0.00 Y 011000 1000 800 억 7509036 N N 35285 N 00 N
10 20250404 160241 57 100.00 KOSPI 제약 N N N N N 2000 15 2 0.76 454673847 227986 107.18 1985 2020 1978 2580 1390 1985 1994.30 9.26 0 7005 2020 2002 1992 1974 1964 1997 1969 800 595 1000 1380 5 1 80039035 1601 -3.28 1.81 12 0.28 -609.00 1106.00 4735 20240809 -57.76 1835 20241209 8.99 3040 -34.21 20250109 1975 1.27 20250331 4735 -57.76 20240809 1835 8.99 20241209 0.00 Y 011000 1000 800 억 7415594 N N 35285 N 00 N
11 20250404 150241 57 100.00 KOSPI 제약 N N N N N 2010 25 2 1.26 430981567 216152 101.61 1985 2020 1978 2580 1390 1985 1993.88 9.26 0 4081 2020 2002 1992 1974 1964 1997 1969 800 595 1000 1380 5 1 80039035 1609 -3.30 1.82 12 0.27 -609.00 1106.00 4735 20240809 -57.55 1835 20241209 9.54 3040 -33.88 20250109 1975 1.77 20250331 4735 -57.55 20240809 1835 9.54 20241209 0.00 Y 011000 1000 800 억 7415594 N N 54439 N 00 N
12 20250404 140242 57 100.00 KOSPI 제약 N N N N N 1987 2 2 0.10 377518018 189360 89.02 1985 2020 1978 2580 1390 1985 1993.65 9.26 0 3123 2020 2002 1992 1974 1964 1997 1969 800 595 1000 1380 1 1 80039035 1590 -3.26 1.80 12 0.24 -609.00 1106.00 4735 20240809 -58.04 1835 20241209 8.28 3040 -34.64 20250109 1975 0.61 20250331 4735 -58.04 20240809 1835 8.28 20241209 0.00 Y 011000 1000 800 억 7415594 N N 54439 N 00 N