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
234080/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
20250407,160915,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10680,-430,5,-3.87,513704105,47986,127.64,10970,10970,10640,14440,7780,11110,10705.30,4.54,0,-9761,11376,11242,11086,10952,10796,11165,10875,396,3330,2500,8440,10,1,15834554,1691,3.84,0.82,12,0.30,2778.00,13085.00,12680,20240326,-15.77,10000,20250205,6.80,11750,-9.11,20250326,10000,6.80,20250205,12680,-15.77,20240507,10000,6.80,20250205,0.59,Y,234080,2500,395 억,,719153,N,N,471,N,00,N
20250407,150922,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10710,-400,5,-3.60,493051885,46054,122.50,10970,10970,10640,14440,7780,11110,10705.95,4.54,0,-10083,11376,11242,11086,10952,10796,11165,10875,396,3330,2500,8440,10,1,15834554,1696,3.86,0.82,12,0.29,2778.00,13085.00,12680,20240326,-15.54,10000,20250205,7.10,11750,-8.85,20250326,10000,7.10,20250205,12680,-15.54,20240507,10000,7.10,20250205,0.59,Y,234080,2500,395 억,,719153,N,N,471,N,00,N
20250407,140919,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10660,-450,5,-4.05,447357115,41774,111.12,10970,10970,10640,14440,7780,11110,10708.98,4.54,0,-10868,11376,11242,11086,10952,10796,11165,10875,396,3330,2500,8440,10,1,15834554,1688,3.84,0.81,12,0.26,2778.00,13085.00,12680,20240326,-15.93,10000,20250205,6.60,11750,-9.28,20250326,10000,6.60,20250205,12680,-15.93,20240507,10000,6.60,20250205,0.59,Y,234080,2500,395 억,,719153,N,N,471,N,00,N
20250407,130918,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10730,-380,5,-3.42,375069045,34998,93.09,10970,10970,10650,14440,7780,11110,10716.87,4.54,0,-8888,11376,11242,11086,10952,10796,11165,10875,396,3330,2500,8440,10,1,15834554,1699,3.86,0.82,12,0.22,2778.00,13085.00,12680,20240326,-15.38,10000,20250205,7.30,11750,-8.68,20250326,10000,7.30,20250205,12680,-15.38,20240507,10000,7.30,20250205,0.59,Y,234080,2500,395 억,,719153,N,N,471,N,00,N
20250407,120917,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10720,-390,5,-3.51,330182510,30806,81.94,10970,10970,10650,14440,7780,11110,10718.12,4.54,0,-5881,11376,11242,11086,10952,10796,11165,10875,396,3330,2500,8440,10,1,15834554,1697,3.86,0.82,12,0.19,2778.00,13085.00,12680,20240326,-15.46,10000,20250205,7.20,11750,-8.77,20250326,10000,7.20,20250205,12680,-15.46,20240507,10000,7.20,20250205,0.59,Y,234080,2500,395 억,,719153,N,N,471,N,00,N
20250407,110918,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10750,-360,5,-3.24,300339115,28022,74.54,10970,10970,10650,14440,7780,11110,10717.98,4.54,0,-5233,11376,11242,11086,10952,10796,11165,10875,396,3330,2500,8440,10,1,15834554,1702,3.87,0.82,12,0.18,2778.00,13085.00,12680,20240326,-15.22,10000,20250205,7.50,11750,-8.51,20250326,10000,7.50,20250205,12680,-15.22,20240507,10000,7.50,20250205,0.59,Y,234080,2500,395 억,,719153,N,N,471,N,00,N
20250407,100918,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10710,-400,5,-3.60,245236745,22881,60.86,10970,10970,10650,14440,7780,11110,10717.92,4.54,0,-4973,11376,11242,11086,10952,10796,11165,10875,396,3330,2500,8440,10,1,15834554,1696,3.86,0.82,12,0.14,2778.00,13085.00,12680,20240326,-15.54,10000,20250205,7.10,11750,-8.85,20250326,10000,7.10,20250205,12680,-15.54,20240507,10000,7.10,20250205,0.59,Y,234080,2500,395 억,,719153,N,N,471,N,00,N
20250407,090920,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10680,-430,5,-3.87,63089100,5864,15.60,10970,10970,10670,14440,7780,11110,10758.71,4.54,0,-1666,11376,11242,11086,10952,10796,11165,10875,396,3330,2500,8440,10,1,15834554,1691,3.84,0.82,12,0.04,2778.00,13085.00,12680,20240326,-15.77,10000,20250205,6.80,11750,-9.11,20250326,10000,6.80,20250205,12680,-15.77,20240507,10000,6.80,20250205,0.59,Y,234080,2500,395 억,,719153,N,N,471,N,00,N
20250404,160915,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11110,20,2,0.18,414342840,37566,218.38,11190,11220,10930,14410,7770,11090,11029.62,4.51,0,5128,11290,11190,11040,10940,10790,11240,10990,396,3320,2500,8420,10,1,15834554,1759,4.00,0.85,12,0.24,2778.00,13085.00,12680,20240326,-12.38,10000,20250205,11.10,11750,-5.45,20250326,10000,11.10,20250205,12680,-12.38,20240507,10000,11.10,20250205,0.60,Y,234080,2500,395 억,,714068,N,N,471,N,00,N
20250404,150924,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11080,-10,5,-0.09,406989980,36904,214.53,11190,11220,10930,14410,7770,11090,11028.34,4.51,0,5101,11290,11190,11040,10940,10790,11240,10990,396,3320,2500,8420,10,1,15834554,1754,3.99,0.85,12,0.23,2778.00,13085.00,12680,20240326,-12.62,10000,20250205,10.80,11750,-5.70,20250326,10000,10.80,20250205,12680,-12.62,20240507,10000,10.80,20250205,0.60,Y,234080,2500,395 억,,714068,N,N,180,N,00,N
20250404,140926,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10950,-140,5,-1.26,333853700,30251,175.86,11190,11220,10930,14410,7770,11090,11036.12,4.51,0,2965,11290,11190,11040,10940,10790,11240,10990,396,3320,2500,8420,10,1,15834554,1734,3.94,0.84,12,0.19,2778.00,13085.00,12680,20240326,-13.64,10000,20250205,9.50,11750,-6.81,20250326,10000,9.50,20250205,12680,-13.64,20240507,10000,9.50,20250205,0.60,Y,234080,2500,395 억,,714068,N,N,180,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 160915 55 60.00 KOSPI 제약 N N N Y 60 N 10680 -430 5 -3.87 513704105 47986 127.64 10970 10970 10640 14440 7780 11110 10705.30 4.54 0 -9761 11376 11242 11086 10952 10796 11165 10875 396 3330 2500 8440 10 1 15834554 1691 3.84 0.82 12 0.30 2778.00 13085.00 12680 20240326 -15.77 10000 20250205 6.80 11750 -9.11 20250326 10000 6.80 20250205 12680 -15.77 20240507 10000 6.80 20250205 0.59 Y 234080 2500 395 억 719153 N N 471 N 00 N
3 20250407 150922 55 60.00 KOSPI 제약 N N N Y 60 N 10710 -400 5 -3.60 493051885 46054 122.50 10970 10970 10640 14440 7780 11110 10705.95 4.54 0 -10083 11376 11242 11086 10952 10796 11165 10875 396 3330 2500 8440 10 1 15834554 1696 3.86 0.82 12 0.29 2778.00 13085.00 12680 20240326 -15.54 10000 20250205 7.10 11750 -8.85 20250326 10000 7.10 20250205 12680 -15.54 20240507 10000 7.10 20250205 0.59 Y 234080 2500 395 억 719153 N N 471 N 00 N
4 20250407 140919 55 60.00 KOSPI 제약 N N N Y 60 N 10660 -450 5 -4.05 447357115 41774 111.12 10970 10970 10640 14440 7780 11110 10708.98 4.54 0 -10868 11376 11242 11086 10952 10796 11165 10875 396 3330 2500 8440 10 1 15834554 1688 3.84 0.81 12 0.26 2778.00 13085.00 12680 20240326 -15.93 10000 20250205 6.60 11750 -9.28 20250326 10000 6.60 20250205 12680 -15.93 20240507 10000 6.60 20250205 0.59 Y 234080 2500 395 억 719153 N N 471 N 00 N
5 20250407 130918 55 60.00 KOSPI 제약 N N N Y 60 N 10730 -380 5 -3.42 375069045 34998 93.09 10970 10970 10650 14440 7780 11110 10716.87 4.54 0 -8888 11376 11242 11086 10952 10796 11165 10875 396 3330 2500 8440 10 1 15834554 1699 3.86 0.82 12 0.22 2778.00 13085.00 12680 20240326 -15.38 10000 20250205 7.30 11750 -8.68 20250326 10000 7.30 20250205 12680 -15.38 20240507 10000 7.30 20250205 0.59 Y 234080 2500 395 억 719153 N N 471 N 00 N
6 20250407 120917 55 60.00 KOSPI 제약 N N N Y 60 N 10720 -390 5 -3.51 330182510 30806 81.94 10970 10970 10650 14440 7780 11110 10718.12 4.54 0 -5881 11376 11242 11086 10952 10796 11165 10875 396 3330 2500 8440 10 1 15834554 1697 3.86 0.82 12 0.19 2778.00 13085.00 12680 20240326 -15.46 10000 20250205 7.20 11750 -8.77 20250326 10000 7.20 20250205 12680 -15.46 20240507 10000 7.20 20250205 0.59 Y 234080 2500 395 억 719153 N N 471 N 00 N
7 20250407 110918 55 60.00 KOSPI 제약 N N N Y 60 N 10750 -360 5 -3.24 300339115 28022 74.54 10970 10970 10650 14440 7780 11110 10717.98 4.54 0 -5233 11376 11242 11086 10952 10796 11165 10875 396 3330 2500 8440 10 1 15834554 1702 3.87 0.82 12 0.18 2778.00 13085.00 12680 20240326 -15.22 10000 20250205 7.50 11750 -8.51 20250326 10000 7.50 20250205 12680 -15.22 20240507 10000 7.50 20250205 0.59 Y 234080 2500 395 억 719153 N N 471 N 00 N
8 20250407 100918 55 60.00 KOSPI 제약 N N N Y 60 N 10710 -400 5 -3.60 245236745 22881 60.86 10970 10970 10650 14440 7780 11110 10717.92 4.54 0 -4973 11376 11242 11086 10952 10796 11165 10875 396 3330 2500 8440 10 1 15834554 1696 3.86 0.82 12 0.14 2778.00 13085.00 12680 20240326 -15.54 10000 20250205 7.10 11750 -8.85 20250326 10000 7.10 20250205 12680 -15.54 20240507 10000 7.10 20250205 0.59 Y 234080 2500 395 억 719153 N N 471 N 00 N
9 20250407 090920 55 60.00 KOSPI 제약 N N N Y 60 N 10680 -430 5 -3.87 63089100 5864 15.60 10970 10970 10670 14440 7780 11110 10758.71 4.54 0 -1666 11376 11242 11086 10952 10796 11165 10875 396 3330 2500 8440 10 1 15834554 1691 3.84 0.82 12 0.04 2778.00 13085.00 12680 20240326 -15.77 10000 20250205 6.80 11750 -9.11 20250326 10000 6.80 20250205 12680 -15.77 20240507 10000 6.80 20250205 0.59 Y 234080 2500 395 억 719153 N N 471 N 00 N
10 20250404 160915 55 60.00 KOSPI 제약 N N N Y 60 N 11110 20 2 0.18 414342840 37566 218.38 11190 11220 10930 14410 7770 11090 11029.62 4.51 0 5128 11290 11190 11040 10940 10790 11240 10990 396 3320 2500 8420 10 1 15834554 1759 4.00 0.85 12 0.24 2778.00 13085.00 12680 20240326 -12.38 10000 20250205 11.10 11750 -5.45 20250326 10000 11.10 20250205 12680 -12.38 20240507 10000 11.10 20250205 0.60 Y 234080 2500 395 억 714068 N N 471 N 00 N
11 20250404 150924 55 60.00 KOSPI 제약 N N N Y 60 N 11080 -10 5 -0.09 406989980 36904 214.53 11190 11220 10930 14410 7770 11090 11028.34 4.51 0 5101 11290 11190 11040 10940 10790 11240 10990 396 3320 2500 8420 10 1 15834554 1754 3.99 0.85 12 0.23 2778.00 13085.00 12680 20240326 -12.62 10000 20250205 10.80 11750 -5.70 20250326 10000 10.80 20250205 12680 -12.62 20240507 10000 10.80 20250205 0.60 Y 234080 2500 395 억 714068 N N 180 N 00 N
12 20250404 140926 55 60.00 KOSPI 제약 N N N Y 60 N 10950 -140 5 -1.26 333853700 30251 175.86 11190 11220 10930 14410 7770 11090 11036.12 4.51 0 2965 11290 11190 11040 10940 10790 11240 10990 396 3320 2500 8420 10 1 15834554 1734 3.94 0.84 12 0.19 2778.00 13085.00 12680 20240326 -13.64 10000 20250205 9.50 11750 -6.81 20250326 10000 9.50 20250205 12680 -13.64 20240507 10000 9.50 20250205 0.60 Y 234080 2500 395 억 714068 N N 180 N 00 N