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
063160/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
20250407,160529,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22000,-1500,5,-6.38,551961325,24827,93.86,22100,23200,21900,30550,16450,23500,22232.33,2.14,0,7950,24900,24200,23600,22900,22300,23900,22600,137,7050,2500,16450,50,1,5485962,1207,13.87,0.92,12,0.45,1586.00,23881.00,35700,20240830,-38.38,19710,20241209,11.62,25400,-13.39,20250402,19710,11.62,20250311,35700,-38.38,20240830,19710,11.62,20241209,0.36,Y,063160,2500,137 억,,117459,N,N,2,N,00,N
20250407,150533,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22150,-1350,5,-5.74,537936125,24190,91.45,22100,23200,21900,30550,16450,23500,22237.95,2.14,0,7985,24900,24200,23600,22900,22300,23900,22600,137,7050,2500,16450,50,1,5485962,1215,13.97,0.93,12,0.44,1586.00,23881.00,35700,20240830,-37.96,19710,20241209,12.38,25400,-12.80,20250402,19710,12.38,20250311,35700,-37.96,20240830,19710,12.38,20241209,0.36,Y,063160,2500,137 억,,117459,N,N,19,N,00,N
20250407,140531,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22200,-1300,5,-5.53,433289150,19430,73.46,22100,23200,21950,30550,16450,23500,22300.01,2.14,0,5671,24900,24200,23600,22900,22300,23900,22600,137,7050,2500,16450,50,1,5485962,1218,14.00,0.93,12,0.35,1586.00,23881.00,35700,20240830,-37.82,19710,20241209,12.63,25400,-12.60,20250402,19710,12.63,20250311,35700,-37.82,20240830,19710,12.63,20241209,0.36,Y,063160,2500,137 억,,117459,N,N,19,N,00,N
20250407,130529,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22350,-1150,5,-4.89,341433400,15289,57.80,22100,23200,21950,30550,16450,23500,22331.96,2.14,0,4618,24900,24200,23600,22900,22300,23900,22600,137,7050,2500,16450,50,1,5485962,1226,14.09,0.94,12,0.28,1586.00,23881.00,35700,20240830,-37.39,19710,20241209,13.39,25400,-12.01,20250402,19710,13.39,20250311,35700,-37.39,20240830,19710,13.39,20241209,0.36,Y,063160,2500,137 억,,117459,N,N,19,N,00,N
20250407,120530,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22550,-950,5,-4.04,309397150,13863,52.41,22100,23200,21950,30550,16450,23500,22318.20,2.14,0,4281,24900,24200,23600,22900,22300,23900,22600,137,7050,2500,16450,50,1,5485962,1237,14.22,0.94,12,0.25,1586.00,23881.00,35700,20240830,-36.83,19710,20241209,14.41,25400,-11.22,20250402,19710,14.41,20250311,35700,-36.83,20240830,19710,14.41,20241209,0.36,Y,063160,2500,137 억,,117459,N,N,19,N,00,N
20250407,110531,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22600,-900,5,-3.83,286340550,12847,48.57,22100,23200,21950,30550,16450,23500,22288.51,2.14,0,4637,24900,24200,23600,22900,22300,23900,22600,137,7050,2500,16450,50,1,5485962,1240,14.25,0.95,12,0.23,1586.00,23881.00,35700,20240830,-36.69,19710,20241209,14.66,25400,-11.02,20250402,19710,14.66,20250311,35700,-36.69,20240830,19710,14.66,20241209,0.36,Y,063160,2500,137 억,,117459,N,N,19,N,00,N
20250407,100531,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22400,-1100,5,-4.68,249895100,11229,42.45,22100,23200,21950,30550,16450,23500,22254.44,2.14,0,4836,24900,24200,23600,22900,22300,23900,22600,137,7050,2500,16450,50,1,5485962,1229,14.12,0.94,12,0.20,1586.00,23881.00,35700,20240830,-37.25,19710,20241209,13.65,25400,-11.81,20250402,19710,13.65,20250311,35700,-37.25,20240830,19710,13.65,20241209,0.36,Y,063160,2500,137 억,,117459,N,N,19,N,00,N
20250407,090531,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22250,-1250,5,-5.32,42665050,1913,7.23,22100,23200,22100,30550,16450,23500,22302.69,2.14,0,683,24900,24200,23600,22900,22300,23900,22600,137,7050,2500,16450,50,1,5485962,1221,14.03,0.93,12,0.03,1586.00,23881.00,35700,20240830,-37.68,19710,20241209,12.89,25400,-12.40,20250402,19710,12.89,20250311,35700,-37.68,20240830,19710,12.89,20241209,0.36,Y,063160,2500,137 억,,117459,N,N,19,N,00,N
20250404,160529,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23500,-800,5,-3.29,623624475,26451,82.68,24000,24300,23000,31550,17050,24300,23576.66,2.03,0,6453,25400,24850,24100,23550,22800,25125,23825,137,7250,2500,17010,50,1,5485962,1289,14.82,0.98,12,0.48,1586.00,23881.00,35700,20240830,-34.17,19710,20241209,19.23,25400,-7.48,20250402,19710,19.23,20250311,35700,-34.17,20240830,19710,19.23,20241209,0.34,Y,063160,2500,137 억,,111213,N,N,19,N,00,N
20250404,150533,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23400,-900,5,-3.70,572740175,24280,75.89,24000,24300,23000,31550,17050,24300,23588.97,2.03,0,6307,25400,24850,24100,23550,22800,25125,23825,137,7250,2500,17010,50,1,5485962,1284,14.75,0.98,12,0.44,1586.00,23881.00,35700,20240830,-34.45,19710,20241209,18.72,25400,-7.87,20250402,19710,18.72,20250311,35700,-34.45,20240830,19710,18.72,20241209,0.34,Y,063160,2500,137 억,,111213,N,N,0,N,00,N
20250404,140535,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23150,-1150,5,-4.73,523500525,22163,69.28,24000,24300,23000,31550,17050,24300,23620.47,2.03,0,5557,25400,24850,24100,23550,22800,25125,23825,137,7250,2500,17010,50,1,5485962,1270,14.60,0.97,12,0.40,1586.00,23881.00,35700,20240830,-35.15,19710,20241209,17.45,25400,-8.86,20250402,19710,17.45,20250311,35700,-35.15,20240830,19710,17.45,20241209,0.34,Y,063160,2500,137 억,,111213,N,N,0,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 160529 55 60.00 KOSPI 제약 N N N Y 60 N 22000 -1500 5 -6.38 551961325 24827 93.86 22100 23200 21900 30550 16450 23500 22232.33 2.14 0 7950 24900 24200 23600 22900 22300 23900 22600 137 7050 2500 16450 50 1 5485962 1207 13.87 0.92 12 0.45 1586.00 23881.00 35700 20240830 -38.38 19710 20241209 11.62 25400 -13.39 20250402 19710 11.62 20250311 35700 -38.38 20240830 19710 11.62 20241209 0.36 Y 063160 2500 137 억 117459 N N 2 N 00 N
3 20250407 150533 55 60.00 KOSPI 제약 N N N Y 60 N 22150 -1350 5 -5.74 537936125 24190 91.45 22100 23200 21900 30550 16450 23500 22237.95 2.14 0 7985 24900 24200 23600 22900 22300 23900 22600 137 7050 2500 16450 50 1 5485962 1215 13.97 0.93 12 0.44 1586.00 23881.00 35700 20240830 -37.96 19710 20241209 12.38 25400 -12.80 20250402 19710 12.38 20250311 35700 -37.96 20240830 19710 12.38 20241209 0.36 Y 063160 2500 137 억 117459 N N 19 N 00 N
4 20250407 140531 55 60.00 KOSPI 제약 N N N Y 60 N 22200 -1300 5 -5.53 433289150 19430 73.46 22100 23200 21950 30550 16450 23500 22300.01 2.14 0 5671 24900 24200 23600 22900 22300 23900 22600 137 7050 2500 16450 50 1 5485962 1218 14.00 0.93 12 0.35 1586.00 23881.00 35700 20240830 -37.82 19710 20241209 12.63 25400 -12.60 20250402 19710 12.63 20250311 35700 -37.82 20240830 19710 12.63 20241209 0.36 Y 063160 2500 137 억 117459 N N 19 N 00 N
5 20250407 130529 55 60.00 KOSPI 제약 N N N Y 60 N 22350 -1150 5 -4.89 341433400 15289 57.80 22100 23200 21950 30550 16450 23500 22331.96 2.14 0 4618 24900 24200 23600 22900 22300 23900 22600 137 7050 2500 16450 50 1 5485962 1226 14.09 0.94 12 0.28 1586.00 23881.00 35700 20240830 -37.39 19710 20241209 13.39 25400 -12.01 20250402 19710 13.39 20250311 35700 -37.39 20240830 19710 13.39 20241209 0.36 Y 063160 2500 137 억 117459 N N 19 N 00 N
6 20250407 120530 55 60.00 KOSPI 제약 N N N Y 60 N 22550 -950 5 -4.04 309397150 13863 52.41 22100 23200 21950 30550 16450 23500 22318.20 2.14 0 4281 24900 24200 23600 22900 22300 23900 22600 137 7050 2500 16450 50 1 5485962 1237 14.22 0.94 12 0.25 1586.00 23881.00 35700 20240830 -36.83 19710 20241209 14.41 25400 -11.22 20250402 19710 14.41 20250311 35700 -36.83 20240830 19710 14.41 20241209 0.36 Y 063160 2500 137 억 117459 N N 19 N 00 N
7 20250407 110531 55 60.00 KOSPI 제약 N N N Y 60 N 22600 -900 5 -3.83 286340550 12847 48.57 22100 23200 21950 30550 16450 23500 22288.51 2.14 0 4637 24900 24200 23600 22900 22300 23900 22600 137 7050 2500 16450 50 1 5485962 1240 14.25 0.95 12 0.23 1586.00 23881.00 35700 20240830 -36.69 19710 20241209 14.66 25400 -11.02 20250402 19710 14.66 20250311 35700 -36.69 20240830 19710 14.66 20241209 0.36 Y 063160 2500 137 억 117459 N N 19 N 00 N
8 20250407 100531 55 60.00 KOSPI 제약 N N N Y 60 N 22400 -1100 5 -4.68 249895100 11229 42.45 22100 23200 21950 30550 16450 23500 22254.44 2.14 0 4836 24900 24200 23600 22900 22300 23900 22600 137 7050 2500 16450 50 1 5485962 1229 14.12 0.94 12 0.20 1586.00 23881.00 35700 20240830 -37.25 19710 20241209 13.65 25400 -11.81 20250402 19710 13.65 20250311 35700 -37.25 20240830 19710 13.65 20241209 0.36 Y 063160 2500 137 억 117459 N N 19 N 00 N
9 20250407 090531 55 60.00 KOSPI 제약 N N N Y 60 N 22250 -1250 5 -5.32 42665050 1913 7.23 22100 23200 22100 30550 16450 23500 22302.69 2.14 0 683 24900 24200 23600 22900 22300 23900 22600 137 7050 2500 16450 50 1 5485962 1221 14.03 0.93 12 0.03 1586.00 23881.00 35700 20240830 -37.68 19710 20241209 12.89 25400 -12.40 20250402 19710 12.89 20250311 35700 -37.68 20240830 19710 12.89 20241209 0.36 Y 063160 2500 137 억 117459 N N 19 N 00 N
10 20250404 160529 55 60.00 KOSPI 제약 N N N Y 60 N 23500 -800 5 -3.29 623624475 26451 82.68 24000 24300 23000 31550 17050 24300 23576.66 2.03 0 6453 25400 24850 24100 23550 22800 25125 23825 137 7250 2500 17010 50 1 5485962 1289 14.82 0.98 12 0.48 1586.00 23881.00 35700 20240830 -34.17 19710 20241209 19.23 25400 -7.48 20250402 19710 19.23 20250311 35700 -34.17 20240830 19710 19.23 20241209 0.34 Y 063160 2500 137 억 111213 N N 19 N 00 N
11 20250404 150533 55 60.00 KOSPI 제약 N N N Y 60 N 23400 -900 5 -3.70 572740175 24280 75.89 24000 24300 23000 31550 17050 24300 23588.97 2.03 0 6307 25400 24850 24100 23550 22800 25125 23825 137 7250 2500 17010 50 1 5485962 1284 14.75 0.98 12 0.44 1586.00 23881.00 35700 20240830 -34.45 19710 20241209 18.72 25400 -7.87 20250402 19710 18.72 20250311 35700 -34.45 20240830 19710 18.72 20241209 0.34 Y 063160 2500 137 억 111213 N N 0 N 00 N
12 20250404 140535 55 60.00 KOSPI 제약 N N N Y 60 N 23150 -1150 5 -4.73 523500525 22163 69.28 24000 24300 23000 31550 17050 24300 23620.47 2.03 0 5557 25400 24850 24100 23550 22800 25125 23825 137 7250 2500 17010 50 1 5485962 1270 14.60 0.97 12 0.40 1586.00 23881.00 35700 20240830 -35.15 19710 20241209 17.45 25400 -8.86 20250402 19710 17.45 20250311 35700 -35.15 20240830 19710 17.45 20241209 0.34 Y 063160 2500 137 억 111213 N N 0 N 00 N