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
377740/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
20250407,161114,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4295,-225,5,-4.98,297515355,68567,101.62,4515,4515,4270,5870,3165,4520,4339.05,0.55,0,-7858,4866,4692,4496,4322,4126,4595,4225,510,1350,500,3340,5,1,102056048,4383,7.94,0.27,12,0.07,541.00,16059.00,6400,20240819,-32.89,3865,20240408,11.13,5260,-18.35,20250108,4270,0.59,20250407,6400,-32.89,20240819,3865,11.13,20240408,0.31,Y,377740,500,510 억,,557686,N,N,1,N,00,N
20250407,151120,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4295,-225,5,-4.98,286412680,65982,97.79,4515,4515,4270,5870,3165,4520,4340.77,0.55,0,-7010,4866,4692,4496,4322,4126,4595,4225,510,1350,500,3340,5,1,102056048,4383,7.94,0.27,12,0.06,541.00,16059.00,6400,20240819,-32.89,3865,20240408,11.13,5260,-18.35,20250108,4270,0.59,20250407,6400,-32.89,20240819,3865,11.13,20240408,0.31,Y,377740,500,510 억,,557686,N,N,483,N,00,N
20250407,141118,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4290,-230,5,-5.09,229211535,52643,78.02,4515,4515,4290,5870,3165,4520,4354.07,0.55,0,-6574,4866,4692,4496,4322,4126,4595,4225,510,1350,500,3340,5,1,102056048,4378,7.93,0.27,12,0.05,541.00,16059.00,6400,20240819,-32.97,3865,20240408,11.00,5260,-18.44,20250108,4290,0.00,20250407,6400,-32.97,20240819,3865,11.00,20240408,0.31,Y,377740,500,510 억,,557686,N,N,483,N,00,N
20250407,131116,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4315,-205,5,-4.54,193189925,44269,65.61,4515,4515,4290,5870,3165,4520,4364.00,0.55,0,-6060,4866,4692,4496,4322,4126,4595,4225,510,1350,500,3340,5,1,102056048,4404,7.98,0.27,12,0.04,541.00,16059.00,6400,20240819,-32.58,3865,20240408,11.64,5260,-17.97,20250108,4290,0.58,20250407,6400,-32.58,20240819,3865,11.64,20240408,0.31,Y,377740,500,510 억,,557686,N,N,483,N,00,N
20250407,121113,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4342,-178,5,-3.94,188319560,43145,63.94,4515,4515,4290,5870,3165,4520,4364.81,0.55,0,-5291,4866,4692,4496,4322,4126,4595,4225,510,1350,500,3340,5,1,102056048,4431,8.03,0.27,12,0.04,541.00,16059.00,6400,20240819,-32.16,3865,20240408,12.34,5260,-17.45,20250108,4290,1.21,20250407,6400,-32.16,20240819,3865,12.34,20240408,0.31,Y,377740,500,510 억,,557686,N,N,483,N,00,N
20250407,111117,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4385,-135,5,-2.99,108581550,24748,36.68,4515,4515,4315,5870,3165,4520,4387.49,0.55,0,-7323,4866,4692,4496,4322,4126,4595,4225,510,1350,500,3340,5,1,102056048,4475,8.11,0.27,12,0.02,541.00,16059.00,6400,20240819,-31.48,3865,20240408,13.45,5260,-16.63,20250108,4300,1.98,20250404,6400,-31.48,20240819,3865,13.45,20240408,0.31,Y,377740,500,510 억,,557686,N,N,483,N,00,N
20250407,101117,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4345,-175,5,-3.87,98854445,22513,33.37,4515,4515,4315,5870,3165,4520,4390.99,0.55,0,-7111,4866,4692,4496,4322,4126,4595,4225,510,1350,500,3340,5,1,102056048,4434,8.03,0.27,12,0.02,541.00,16059.00,6400,20240819,-32.11,3865,20240408,12.42,5260,-17.40,20250108,4300,1.05,20250404,6400,-32.11,20240819,3865,12.42,20240408,0.31,Y,377740,500,510 억,,557686,N,N,483,N,00,N
20250407,091118,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4395,-125,5,-2.77,40964050,9219,13.66,4515,4515,4380,5870,3165,4520,4443.44,0.55,0,-5292,4866,4692,4496,4322,4126,4595,4225,510,1350,500,3340,5,1,102056048,4485,8.12,0.27,12,0.01,541.00,16059.00,6400,20240819,-31.33,3865,20240408,13.71,5260,-16.44,20250108,4300,2.21,20250404,6400,-31.33,20240819,3865,13.71,20240408,0.31,Y,377740,500,510 억,,557686,N,N,483,N,00,N
20250404,161113,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4520,-30,5,-0.66,304313579,67474,114.26,4540,4670,4300,5910,3185,4550,4510.09,0.54,0,1132,4676,4612,4576,4512,4476,4595,4495,510,1360,500,3360,5,1,102056048,4613,8.35,0.28,12,0.07,541.00,16059.00,6400,20240819,-29.37,3865,20240408,16.95,5260,-14.07,20250108,4300,5.12,20250404,6400,-29.37,20240819,3865,16.95,20240408,0.31,Y,377740,500,510 억,,552878,N,N,483,N,00,N
20250404,151124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4540,-10,5,-0.22,257342674,56955,96.45,4540,4670,4470,5910,3185,4550,4518.35,0.54,0,663,4676,4612,4576,4512,4476,4595,4495,510,1360,500,3360,5,1,102056048,4633,8.39,0.28,12,0.06,541.00,16059.00,6400,20240819,-29.06,3865,20240408,17.46,5260,-13.69,20250108,4470,1.57,20250404,6400,-29.06,20240819,3865,17.46,20240408,0.31,Y,377740,500,510 억,,552878,N,N,230,N,00,N
20250404,141127,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4490,-60,5,-1.32,246560699,54563,92.40,4540,4670,4470,5910,3185,4550,4518.83,0.54,0,1504,4676,4612,4576,4512,4476,4595,4495,510,1360,500,3360,5,1,102056048,4582,8.30,0.28,12,0.05,541.00,16059.00,6400,20240819,-29.84,3865,20240408,16.17,5260,-14.64,20250108,4470,0.45,20250404,6400,-29.84,20240819,3865,16.17,20240408,0.31,Y,377740,500,510 억,,552878,N,N,230,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 161114 55 60.00 KOSPI 제약 N N N Y 60 N 4295 -225 5 -4.98 297515355 68567 101.62 4515 4515 4270 5870 3165 4520 4339.05 0.55 0 -7858 4866 4692 4496 4322 4126 4595 4225 510 1350 500 3340 5 1 102056048 4383 7.94 0.27 12 0.07 541.00 16059.00 6400 20240819 -32.89 3865 20240408 11.13 5260 -18.35 20250108 4270 0.59 20250407 6400 -32.89 20240819 3865 11.13 20240408 0.31 Y 377740 500 510 억 557686 N N 1 N 00 N
3 20250407 151120 55 60.00 KOSPI 제약 N N N Y 60 N 4295 -225 5 -4.98 286412680 65982 97.79 4515 4515 4270 5870 3165 4520 4340.77 0.55 0 -7010 4866 4692 4496 4322 4126 4595 4225 510 1350 500 3340 5 1 102056048 4383 7.94 0.27 12 0.06 541.00 16059.00 6400 20240819 -32.89 3865 20240408 11.13 5260 -18.35 20250108 4270 0.59 20250407 6400 -32.89 20240819 3865 11.13 20240408 0.31 Y 377740 500 510 억 557686 N N 483 N 00 N
4 20250407 141118 55 60.00 KOSPI 제약 N N N Y 60 N 4290 -230 5 -5.09 229211535 52643 78.02 4515 4515 4290 5870 3165 4520 4354.07 0.55 0 -6574 4866 4692 4496 4322 4126 4595 4225 510 1350 500 3340 5 1 102056048 4378 7.93 0.27 12 0.05 541.00 16059.00 6400 20240819 -32.97 3865 20240408 11.00 5260 -18.44 20250108 4290 0.00 20250407 6400 -32.97 20240819 3865 11.00 20240408 0.31 Y 377740 500 510 억 557686 N N 483 N 00 N
5 20250407 131116 55 60.00 KOSPI 제약 N N N Y 60 N 4315 -205 5 -4.54 193189925 44269 65.61 4515 4515 4290 5870 3165 4520 4364.00 0.55 0 -6060 4866 4692 4496 4322 4126 4595 4225 510 1350 500 3340 5 1 102056048 4404 7.98 0.27 12 0.04 541.00 16059.00 6400 20240819 -32.58 3865 20240408 11.64 5260 -17.97 20250108 4290 0.58 20250407 6400 -32.58 20240819 3865 11.64 20240408 0.31 Y 377740 500 510 억 557686 N N 483 N 00 N
6 20250407 121113 55 60.00 KOSPI 제약 N N N Y 60 N 4342 -178 5 -3.94 188319560 43145 63.94 4515 4515 4290 5870 3165 4520 4364.81 0.55 0 -5291 4866 4692 4496 4322 4126 4595 4225 510 1350 500 3340 5 1 102056048 4431 8.03 0.27 12 0.04 541.00 16059.00 6400 20240819 -32.16 3865 20240408 12.34 5260 -17.45 20250108 4290 1.21 20250407 6400 -32.16 20240819 3865 12.34 20240408 0.31 Y 377740 500 510 억 557686 N N 483 N 00 N
7 20250407 111117 55 60.00 KOSPI 제약 N N N Y 60 N 4385 -135 5 -2.99 108581550 24748 36.68 4515 4515 4315 5870 3165 4520 4387.49 0.55 0 -7323 4866 4692 4496 4322 4126 4595 4225 510 1350 500 3340 5 1 102056048 4475 8.11 0.27 12 0.02 541.00 16059.00 6400 20240819 -31.48 3865 20240408 13.45 5260 -16.63 20250108 4300 1.98 20250404 6400 -31.48 20240819 3865 13.45 20240408 0.31 Y 377740 500 510 억 557686 N N 483 N 00 N
8 20250407 101117 55 60.00 KOSPI 제약 N N N Y 60 N 4345 -175 5 -3.87 98854445 22513 33.37 4515 4515 4315 5870 3165 4520 4390.99 0.55 0 -7111 4866 4692 4496 4322 4126 4595 4225 510 1350 500 3340 5 1 102056048 4434 8.03 0.27 12 0.02 541.00 16059.00 6400 20240819 -32.11 3865 20240408 12.42 5260 -17.40 20250108 4300 1.05 20250404 6400 -32.11 20240819 3865 12.42 20240408 0.31 Y 377740 500 510 억 557686 N N 483 N 00 N
9 20250407 091118 55 60.00 KOSPI 제약 N N N Y 60 N 4395 -125 5 -2.77 40964050 9219 13.66 4515 4515 4380 5870 3165 4520 4443.44 0.55 0 -5292 4866 4692 4496 4322 4126 4595 4225 510 1350 500 3340 5 1 102056048 4485 8.12 0.27 12 0.01 541.00 16059.00 6400 20240819 -31.33 3865 20240408 13.71 5260 -16.44 20250108 4300 2.21 20250404 6400 -31.33 20240819 3865 13.71 20240408 0.31 Y 377740 500 510 억 557686 N N 483 N 00 N
10 20250404 161113 55 60.00 KOSPI 제약 N N N Y 60 N 4520 -30 5 -0.66 304313579 67474 114.26 4540 4670 4300 5910 3185 4550 4510.09 0.54 0 1132 4676 4612 4576 4512 4476 4595 4495 510 1360 500 3360 5 1 102056048 4613 8.35 0.28 12 0.07 541.00 16059.00 6400 20240819 -29.37 3865 20240408 16.95 5260 -14.07 20250108 4300 5.12 20250404 6400 -29.37 20240819 3865 16.95 20240408 0.31 Y 377740 500 510 억 552878 N N 483 N 00 N
11 20250404 151124 55 60.00 KOSPI 제약 N N N Y 60 N 4540 -10 5 -0.22 257342674 56955 96.45 4540 4670 4470 5910 3185 4550 4518.35 0.54 0 663 4676 4612 4576 4512 4476 4595 4495 510 1360 500 3360 5 1 102056048 4633 8.39 0.28 12 0.06 541.00 16059.00 6400 20240819 -29.06 3865 20240408 17.46 5260 -13.69 20250108 4470 1.57 20250404 6400 -29.06 20240819 3865 17.46 20240408 0.31 Y 377740 500 510 억 552878 N N 230 N 00 N
12 20250404 141127 55 60.00 KOSPI 제약 N N N Y 60 N 4490 -60 5 -1.32 246560699 54563 92.40 4540 4670 4470 5910 3185 4550 4518.83 0.54 0 1504 4676 4612 4576 4512 4476 4595 4495 510 1360 500 3360 5 1 102056048 4582 8.30 0.28 12 0.05 541.00 16059.00 6400 20240819 -29.84 3865 20240408 16.17 5260 -14.64 20250108 4470 0.45 20250404 6400 -29.84 20240819 3865 16.17 20240408 0.31 Y 377740 500 510 억 552878 N N 230 N 00 N