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
170900/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
20250407,160813,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,41900,-2700,5,-6.05,577050325,13641,46.32,43700,43700,41750,57900,31250,44600,42302.64,17.88,0,-4637,48100,46350,44650,42900,41200,47225,43775,459,13300,5000,33000,50,1,9172975,3843,-319.85,0.57,12,0.15,-131.00,72910.00,79157,20241021,-47.07,41750,20250407,0.36,60324,-30.54,20250108,41750,0.36,20250407,80700,-48.08,20241021,41750,0.36,20250407,0.77,Y,170900,5000,458 억,,1640450,N,N,1405,N,00,N
20250407,150819,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,41850,-2750,5,-6.17,516194775,12189,41.39,43700,43700,41850,57900,31250,44600,42349.23,17.88,0,-4292,48100,46350,44650,42900,41200,47225,43775,459,13300,5000,33000,50,1,9172975,3839,-319.47,0.57,12,0.13,-131.00,72910.00,79157,20241021,-47.13,41850,20250407,0.00,60324,-30.62,20250108,41850,0.00,20250407,80700,-48.14,20241021,41850,0.00,20250407,0.77,Y,170900,5000,458 억,,1640450,N,N,2269,N,00,N
20250407,140816,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,42300,-2300,5,-5.16,388672675,9157,31.09,43700,43700,42000,57900,31250,44600,42445.42,17.88,0,-4490,48100,46350,44650,42900,41200,47225,43775,459,13300,5000,33000,50,1,9172975,3880,-322.90,0.58,12,0.10,-131.00,72910.00,79157,20241021,-46.56,42000,20250407,0.71,60324,-29.88,20250108,42000,0.71,20250407,80700,-47.58,20241021,42000,0.71,20250407,0.77,Y,170900,5000,458 억,,1640450,N,N,2269,N,00,N
20250407,130815,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,42650,-1950,5,-4.37,360106225,8481,28.80,43700,43700,42000,57900,31250,44600,42460.35,17.88,0,-4221,48100,46350,44650,42900,41200,47225,43775,459,13300,5000,33000,50,1,9172975,3912,-325.57,0.58,12,0.09,-131.00,72910.00,79157,20241021,-46.12,42000,20250407,1.55,60324,-29.30,20250108,42000,1.55,20250407,80700,-47.15,20241021,42000,1.55,20250407,0.77,Y,170900,5000,458 억,,1640450,N,N,2269,N,00,N
20250407,120814,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,42500,-2100,5,-4.71,327666375,7714,26.19,43700,43700,42000,57900,31250,44600,42476.84,17.88,0,-4238,48100,46350,44650,42900,41200,47225,43775,459,13300,5000,33000,50,1,9172975,3899,-324.43,0.58,12,0.08,-131.00,72910.00,79157,20241021,-46.31,42000,20250407,1.19,60324,-29.55,20250108,42000,1.19,20250407,80700,-47.34,20241021,42000,1.19,20250407,0.77,Y,170900,5000,458 억,,1640450,N,N,2269,N,00,N
20250407,110816,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,42800,-1800,5,-4.04,281128525,6619,22.48,43700,43700,42000,57900,31250,44600,42472.96,17.88,0,-3592,48100,46350,44650,42900,41200,47225,43775,459,13300,5000,33000,50,1,9172975,3926,-326.72,0.59,12,0.07,-131.00,72910.00,79157,20241021,-45.93,42000,20250407,1.90,60324,-29.05,20250108,42000,1.90,20250407,80700,-46.96,20241021,42000,1.90,20250407,0.77,Y,170900,5000,458 억,,1640450,N,N,2269,N,00,N
20250407,100815,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,42200,-2400,5,-5.38,243235175,5727,19.45,43700,43700,42000,57900,31250,44600,42471.66,17.88,0,-3006,48100,46350,44650,42900,41200,47225,43775,459,13300,5000,33000,50,1,9172975,3871,-322.14,0.58,12,0.06,-131.00,72910.00,79157,20241021,-46.69,42000,20250407,0.48,60324,-30.04,20250108,42000,0.48,20250407,80700,-47.71,20241021,42000,0.48,20250407,0.77,Y,170900,5000,458 억,,1640450,N,N,2269,N,00,N
20250407,090817,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,42900,-1700,5,-3.81,50894900,1183,4.02,43700,43700,42650,57900,31250,44600,43021.89,17.88,0,-557,48100,46350,44650,42900,41200,47225,43775,459,13300,5000,33000,50,1,9172975,3935,-327.48,0.59,12,0.01,-131.00,72910.00,79157,20241021,-45.80,42650,20250407,0.59,60324,-28.88,20250108,42650,0.59,20250407,80700,-46.84,20241021,42650,0.59,20250407,0.77,Y,170900,5000,458 억,,1640450,N,N,2269,N,00,N
20250404,160813,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44600,1000,2,2.29,1315007025,29449,298.37,43500,46400,42950,56600,30550,43600,44653.71,17.87,0,817,45000,44300,43500,42800,42000,44650,43150,459,13000,5000,32260,50,1,9172975,4091,-340.46,0.61,12,0.32,-131.00,72910.00,79157,20241021,-43.66,42700,20250403,4.45,60324,-26.07,20250108,42700,4.45,20250403,80700,-44.73,20241021,42700,4.45,20250403,0.77,Y,170900,5000,458 억,,1639459,N,N,2269,N,00,N
20250404,150820,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44550,950,2,2.18,1272635975,28499,288.74,43500,46400,42950,56600,30550,43600,44655.46,17.87,0,281,45000,44300,43500,42800,42000,44650,43150,459,13000,5000,32260,50,1,9172975,4087,-340.08,0.61,12,0.31,-131.00,72910.00,79157,20241021,-43.72,42700,20250403,4.33,60324,-26.15,20250108,42700,4.33,20250403,80700,-44.80,20241021,42700,4.33,20250403,0.77,Y,170900,5000,458 억,,1639459,N,N,1932,N,00,N
20250404,140823,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44550,950,2,2.18,1098166425,24566,248.90,43500,46400,42950,56600,30550,43600,44702.70,17.87,0,-2025,45000,44300,43500,42800,42000,44650,43150,459,13000,5000,32260,50,1,9172975,4087,-340.08,0.61,12,0.27,-131.00,72910.00,79157,20241021,-43.72,42700,20250403,4.33,60324,-26.15,20250108,42700,4.33,20250403,80700,-44.80,20241021,42700,4.33,20250403,0.77,Y,170900,5000,458 억,,1639459,N,N,1932,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 160813 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 41900 -2700 5 -6.05 577050325 13641 46.32 43700 43700 41750 57900 31250 44600 42302.64 17.88 0 -4637 48100 46350 44650 42900 41200 47225 43775 459 13300 5000 33000 50 1 9172975 3843 -319.85 0.57 12 0.15 -131.00 72910.00 79157 20241021 -47.07 41750 20250407 0.36 60324 -30.54 20250108 41750 0.36 20250407 80700 -48.08 20241021 41750 0.36 20250407 0.77 Y 170900 5000 458 억 1640450 N N 1405 N 00 N
3 20250407 150819 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 41850 -2750 5 -6.17 516194775 12189 41.39 43700 43700 41850 57900 31250 44600 42349.23 17.88 0 -4292 48100 46350 44650 42900 41200 47225 43775 459 13300 5000 33000 50 1 9172975 3839 -319.47 0.57 12 0.13 -131.00 72910.00 79157 20241021 -47.13 41850 20250407 0.00 60324 -30.62 20250108 41850 0.00 20250407 80700 -48.14 20241021 41850 0.00 20250407 0.77 Y 170900 5000 458 억 1640450 N N 2269 N 00 N
4 20250407 140816 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 42300 -2300 5 -5.16 388672675 9157 31.09 43700 43700 42000 57900 31250 44600 42445.42 17.88 0 -4490 48100 46350 44650 42900 41200 47225 43775 459 13300 5000 33000 50 1 9172975 3880 -322.90 0.58 12 0.10 -131.00 72910.00 79157 20241021 -46.56 42000 20250407 0.71 60324 -29.88 20250108 42000 0.71 20250407 80700 -47.58 20241021 42000 0.71 20250407 0.77 Y 170900 5000 458 억 1640450 N N 2269 N 00 N
5 20250407 130815 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 42650 -1950 5 -4.37 360106225 8481 28.80 43700 43700 42000 57900 31250 44600 42460.35 17.88 0 -4221 48100 46350 44650 42900 41200 47225 43775 459 13300 5000 33000 50 1 9172975 3912 -325.57 0.58 12 0.09 -131.00 72910.00 79157 20241021 -46.12 42000 20250407 1.55 60324 -29.30 20250108 42000 1.55 20250407 80700 -47.15 20241021 42000 1.55 20250407 0.77 Y 170900 5000 458 억 1640450 N N 2269 N 00 N
6 20250407 120814 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 42500 -2100 5 -4.71 327666375 7714 26.19 43700 43700 42000 57900 31250 44600 42476.84 17.88 0 -4238 48100 46350 44650 42900 41200 47225 43775 459 13300 5000 33000 50 1 9172975 3899 -324.43 0.58 12 0.08 -131.00 72910.00 79157 20241021 -46.31 42000 20250407 1.19 60324 -29.55 20250108 42000 1.19 20250407 80700 -47.34 20241021 42000 1.19 20250407 0.77 Y 170900 5000 458 억 1640450 N N 2269 N 00 N
7 20250407 110816 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 42800 -1800 5 -4.04 281128525 6619 22.48 43700 43700 42000 57900 31250 44600 42472.96 17.88 0 -3592 48100 46350 44650 42900 41200 47225 43775 459 13300 5000 33000 50 1 9172975 3926 -326.72 0.59 12 0.07 -131.00 72910.00 79157 20241021 -45.93 42000 20250407 1.90 60324 -29.05 20250108 42000 1.90 20250407 80700 -46.96 20241021 42000 1.90 20250407 0.77 Y 170900 5000 458 억 1640450 N N 2269 N 00 N
8 20250407 100815 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 42200 -2400 5 -5.38 243235175 5727 19.45 43700 43700 42000 57900 31250 44600 42471.66 17.88 0 -3006 48100 46350 44650 42900 41200 47225 43775 459 13300 5000 33000 50 1 9172975 3871 -322.14 0.58 12 0.06 -131.00 72910.00 79157 20241021 -46.69 42000 20250407 0.48 60324 -30.04 20250108 42000 0.48 20250407 80700 -47.71 20241021 42000 0.48 20250407 0.77 Y 170900 5000 458 억 1640450 N N 2269 N 00 N
9 20250407 090817 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 42900 -1700 5 -3.81 50894900 1183 4.02 43700 43700 42650 57900 31250 44600 43021.89 17.88 0 -557 48100 46350 44650 42900 41200 47225 43775 459 13300 5000 33000 50 1 9172975 3935 -327.48 0.59 12 0.01 -131.00 72910.00 79157 20241021 -45.80 42650 20250407 0.59 60324 -28.88 20250108 42650 0.59 20250407 80700 -46.84 20241021 42650 0.59 20250407 0.77 Y 170900 5000 458 억 1640450 N N 2269 N 00 N
10 20250404 160813 55 60.00 KOSPI 제약 N N N Y 60 N 44600 1000 2 2.29 1315007025 29449 298.37 43500 46400 42950 56600 30550 43600 44653.71 17.87 0 817 45000 44300 43500 42800 42000 44650 43150 459 13000 5000 32260 50 1 9172975 4091 -340.46 0.61 12 0.32 -131.00 72910.00 79157 20241021 -43.66 42700 20250403 4.45 60324 -26.07 20250108 42700 4.45 20250403 80700 -44.73 20241021 42700 4.45 20250403 0.77 Y 170900 5000 458 억 1639459 N N 2269 N 00 N
11 20250404 150820 55 60.00 KOSPI 제약 N N N Y 60 N 44550 950 2 2.18 1272635975 28499 288.74 43500 46400 42950 56600 30550 43600 44655.46 17.87 0 281 45000 44300 43500 42800 42000 44650 43150 459 13000 5000 32260 50 1 9172975 4087 -340.08 0.61 12 0.31 -131.00 72910.00 79157 20241021 -43.72 42700 20250403 4.33 60324 -26.15 20250108 42700 4.33 20250403 80700 -44.80 20241021 42700 4.33 20250403 0.77 Y 170900 5000 458 억 1639459 N N 1932 N 00 N
12 20250404 140823 55 60.00 KOSPI 제약 N N N Y 60 N 44550 950 2 2.18 1098166425 24566 248.90 43500 46400 42950 56600 30550 43600 44702.70 17.87 0 -2025 45000 44300 43500 42800 42000 44650 43150 459 13000 5000 32260 50 1 9172975 4087 -340.08 0.61 12 0.27 -131.00 72910.00 79157 20241021 -43.72 42700 20250403 4.33 60324 -26.15 20250108 42700 4.33 20250403 80700 -44.80 20241021 42700 4.33 20250403 0.77 Y 170900 5000 458 억 1639459 N N 1932 N 00 N