ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000520/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
20250411,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11490,540,2,4.93,1280425750,114463,60.50,10690,11550,10680,14230,7670,10950,11186.37,5.14,0,-10452,11543,11246,10773,10476,10003,11395,10625,108,3280,500,8100,10,1,21691811,2492,-43.03,1.40,12,0.53,-267.00,8235.00,19500,20241011,-41.08,7800,20240530,47.31,15400,-25.39,20250108,9540,20.44,20250409,19500,-41.08,20241011,7800,47.31,20240530,5.78,Y,000520,500,108 억,,1115256,N,N,10811,N,00,N
20250411,150107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11490,540,2,4.93,1149077675,103039,54.47,10690,11490,10680,14230,7670,10950,11151.87,5.14,0,-14292,11543,11246,10773,10476,10003,11395,10625,108,3280,500,8100,10,1,21691811,2492,-43.03,1.40,12,0.48,-267.00,8235.00,19500,20241011,-41.08,7800,20240530,47.31,15400,-25.39,20250108,9540,20.44,20250409,19500,-41.08,20241011,7800,47.31,20240530,5.78,Y,000520,500,108 억,,1115256,N,N,6872,N,00,N
20250411,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11480,530,2,4.84,1035435800,93102,49.21,10690,11490,10680,14230,7670,10950,11121.52,5.14,0,-16941,11543,11246,10773,10476,10003,11395,10625,108,3280,500,8100,10,1,21691811,2490,-43.00,1.39,12,0.43,-267.00,8235.00,19500,20241011,-41.13,7800,20240530,47.18,15400,-25.45,20250108,9540,20.34,20250409,19500,-41.13,20241011,7800,47.18,20240530,5.78,Y,000520,500,108 억,,1115256,N,N,6872,N,00,N
20250411,130107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11380,430,2,3.93,855689025,77347,40.88,10690,11440,10680,14230,7670,10950,11062.99,5.14,0,-14128,11543,11246,10773,10476,10003,11395,10625,108,3280,500,8100,10,1,21691811,2469,-42.62,1.38,12,0.36,-267.00,8235.00,19500,20241011,-41.64,7800,20240530,45.90,15400,-26.10,20250108,9540,19.29,20250409,19500,-41.64,20241011,7800,45.90,20240530,5.78,Y,000520,500,108 억,,1115256,N,N,6872,N,00,N
20250411,120108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11240,290,2,2.65,649575875,59139,31.26,10690,11250,10680,14230,7670,10950,10983.88,5.14,0,-6911,11543,11246,10773,10476,10003,11395,10625,108,3280,500,8100,10,1,21691811,2438,-42.10,1.36,12,0.27,-267.00,8235.00,19500,20241011,-42.36,7800,20240530,44.10,15400,-27.01,20250108,9540,17.82,20250409,19500,-42.36,20241011,7800,44.10,20240530,5.78,Y,000520,500,108 억,,1115256,N,N,6872,N,00,N
20250411,110107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11020,70,2,0.64,535990920,48945,25.87,10690,11140,10680,14230,7670,10950,10950.88,5.14,0,-6731,11543,11246,10773,10476,10003,11395,10625,108,3280,500,8100,10,1,21691811,2390,-41.27,1.34,12,0.23,-267.00,8235.00,19500,20241011,-43.49,7800,20240530,41.28,15400,-28.44,20250108,9540,15.51,20250409,19500,-43.49,20241011,7800,41.28,20240530,5.78,Y,000520,500,108 억,,1115256,N,N,6872,N,00,N
20250411,100107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10880,-70,5,-0.64,199912060,18453,9.75,10690,10990,10680,14230,7670,10950,10833.58,5.14,0,-423,11543,11246,10773,10476,10003,11395,10625,108,3280,500,8100,10,1,21691811,2360,-40.75,1.32,12,0.09,-267.00,8235.00,19500,20241011,-44.21,7800,20240530,39.49,15400,-29.35,20250108,9540,14.05,20250409,19500,-44.21,20241011,7800,39.49,20240530,5.78,Y,000520,500,108 억,,1115256,N,N,6872,N,00,N
20250411,090107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10680,-270,5,-2.47,36637170,3427,1.81,10690,10760,10680,14230,7670,10950,10690.74,5.14,0,365,11543,11246,10773,10476,10003,11395,10625,108,3280,500,8100,10,1,21691811,2317,-40.00,1.30,12,0.02,-267.00,8235.00,19500,20241011,-45.23,7800,20240530,36.92,15400,-30.65,20250108,9540,11.95,20250409,19500,-45.23,20241011,7800,36.92,20240530,5.78,Y,000520,500,108 억,,1115256,N,N,6872,N,00,N
20250410,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10950,1150,2,11.73,2024714780,189182,123.00,10310,11070,10300,12740,6860,9800,10702.17,4.85,0,35380,10440,10120,9830,9510,9220,9975,9365,108,2940,500,7250,10,1,21691811,2375,-41.01,1.33,12,0.87,-267.00,8235.00,19500,20241011,-43.85,7800,20240530,40.38,15400,-28.90,20250108,9540,14.78,20250409,19500,-43.85,20241011,7800,40.38,20240530,5.89,Y,000520,500,108 억,,1051744,N,N,6872,N,00,N
20250410,150107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10900,1100,2,11.22,1969308550,184111,119.70,10310,11070,10300,12740,6860,9800,10696.31,4.85,0,34890,10440,10120,9830,9510,9220,9975,9365,108,2940,500,7250,10,1,21691811,2364,-40.82,1.32,12,0.85,-267.00,8235.00,19500,20241011,-44.10,7800,20240530,39.74,15400,-29.22,20250108,9540,14.26,20250409,19500,-44.10,20241011,7800,39.74,20240530,5.89,Y,000520,500,108 억,,1051744,N,N,5031,N,00,N
20250410,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10910,1110,2,11.33,1754049530,164476,106.93,10310,10970,10300,12740,6860,9800,10664.47,4.85,0,27622,10440,10120,9830,9510,9220,9975,9365,108,2940,500,7250,10,1,21691811,2367,-40.86,1.32,12,0.76,-267.00,8235.00,19500,20241011,-44.05,7800,20240530,39.87,15400,-29.16,20250108,9540,14.36,20250409,19500,-44.05,20241011,7800,39.87,20240530,5.89,Y,000520,500,108 억,,1051744,N,N,5031,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 20250411 160108 55 60.00 KOSPI 제약 N N N Y 60 N 11490 540 2 4.93 1280425750 114463 60.50 10690 11550 10680 14230 7670 10950 11186.37 5.14 0 -10452 11543 11246 10773 10476 10003 11395 10625 108 3280 500 8100 10 1 21691811 2492 -43.03 1.40 12 0.53 -267.00 8235.00 19500 20241011 -41.08 7800 20240530 47.31 15400 -25.39 20250108 9540 20.44 20250409 19500 -41.08 20241011 7800 47.31 20240530 5.78 Y 000520 500 108 억 1115256 N N 10811 N 00 N
3 20250411 150107 55 60.00 KOSPI 제약 N N N Y 60 N 11490 540 2 4.93 1149077675 103039 54.47 10690 11490 10680 14230 7670 10950 11151.87 5.14 0 -14292 11543 11246 10773 10476 10003 11395 10625 108 3280 500 8100 10 1 21691811 2492 -43.03 1.40 12 0.48 -267.00 8235.00 19500 20241011 -41.08 7800 20240530 47.31 15400 -25.39 20250108 9540 20.44 20250409 19500 -41.08 20241011 7800 47.31 20240530 5.78 Y 000520 500 108 억 1115256 N N 6872 N 00 N
4 20250411 140108 55 60.00 KOSPI 제약 N N N Y 60 N 11480 530 2 4.84 1035435800 93102 49.21 10690 11490 10680 14230 7670 10950 11121.52 5.14 0 -16941 11543 11246 10773 10476 10003 11395 10625 108 3280 500 8100 10 1 21691811 2490 -43.00 1.39 12 0.43 -267.00 8235.00 19500 20241011 -41.13 7800 20240530 47.18 15400 -25.45 20250108 9540 20.34 20250409 19500 -41.13 20241011 7800 47.18 20240530 5.78 Y 000520 500 108 억 1115256 N N 6872 N 00 N
5 20250411 130107 55 60.00 KOSPI 제약 N N N Y 60 N 11380 430 2 3.93 855689025 77347 40.88 10690 11440 10680 14230 7670 10950 11062.99 5.14 0 -14128 11543 11246 10773 10476 10003 11395 10625 108 3280 500 8100 10 1 21691811 2469 -42.62 1.38 12 0.36 -267.00 8235.00 19500 20241011 -41.64 7800 20240530 45.90 15400 -26.10 20250108 9540 19.29 20250409 19500 -41.64 20241011 7800 45.90 20240530 5.78 Y 000520 500 108 억 1115256 N N 6872 N 00 N
6 20250411 120108 55 60.00 KOSPI 제약 N N N Y 60 N 11240 290 2 2.65 649575875 59139 31.26 10690 11250 10680 14230 7670 10950 10983.88 5.14 0 -6911 11543 11246 10773 10476 10003 11395 10625 108 3280 500 8100 10 1 21691811 2438 -42.10 1.36 12 0.27 -267.00 8235.00 19500 20241011 -42.36 7800 20240530 44.10 15400 -27.01 20250108 9540 17.82 20250409 19500 -42.36 20241011 7800 44.10 20240530 5.78 Y 000520 500 108 억 1115256 N N 6872 N 00 N
7 20250411 110107 55 60.00 KOSPI 제약 N N N Y 60 N 11020 70 2 0.64 535990920 48945 25.87 10690 11140 10680 14230 7670 10950 10950.88 5.14 0 -6731 11543 11246 10773 10476 10003 11395 10625 108 3280 500 8100 10 1 21691811 2390 -41.27 1.34 12 0.23 -267.00 8235.00 19500 20241011 -43.49 7800 20240530 41.28 15400 -28.44 20250108 9540 15.51 20250409 19500 -43.49 20241011 7800 41.28 20240530 5.78 Y 000520 500 108 억 1115256 N N 6872 N 00 N
8 20250411 100107 55 60.00 KOSPI 제약 N N N Y 60 N 10880 -70 5 -0.64 199912060 18453 9.75 10690 10990 10680 14230 7670 10950 10833.58 5.14 0 -423 11543 11246 10773 10476 10003 11395 10625 108 3280 500 8100 10 1 21691811 2360 -40.75 1.32 12 0.09 -267.00 8235.00 19500 20241011 -44.21 7800 20240530 39.49 15400 -29.35 20250108 9540 14.05 20250409 19500 -44.21 20241011 7800 39.49 20240530 5.78 Y 000520 500 108 억 1115256 N N 6872 N 00 N
9 20250411 090107 55 60.00 KOSPI 제약 N N N Y 60 N 10680 -270 5 -2.47 36637170 3427 1.81 10690 10760 10680 14230 7670 10950 10690.74 5.14 0 365 11543 11246 10773 10476 10003 11395 10625 108 3280 500 8100 10 1 21691811 2317 -40.00 1.30 12 0.02 -267.00 8235.00 19500 20241011 -45.23 7800 20240530 36.92 15400 -30.65 20250108 9540 11.95 20250409 19500 -45.23 20241011 7800 36.92 20240530 5.78 Y 000520 500 108 억 1115256 N N 6872 N 00 N
10 20250410 160107 55 60.00 KOSPI 제약 N N N Y 60 N 10950 1150 2 11.73 2024714780 189182 123.00 10310 11070 10300 12740 6860 9800 10702.17 4.85 0 35380 10440 10120 9830 9510 9220 9975 9365 108 2940 500 7250 10 1 21691811 2375 -41.01 1.33 12 0.87 -267.00 8235.00 19500 20241011 -43.85 7800 20240530 40.38 15400 -28.90 20250108 9540 14.78 20250409 19500 -43.85 20241011 7800 40.38 20240530 5.89 Y 000520 500 108 억 1051744 N N 6872 N 00 N
11 20250410 150107 55 60.00 KOSPI 제약 N N N Y 60 N 10900 1100 2 11.22 1969308550 184111 119.70 10310 11070 10300 12740 6860 9800 10696.31 4.85 0 34890 10440 10120 9830 9510 9220 9975 9365 108 2940 500 7250 10 1 21691811 2364 -40.82 1.32 12 0.85 -267.00 8235.00 19500 20241011 -44.10 7800 20240530 39.74 15400 -29.22 20250108 9540 14.26 20250409 19500 -44.10 20241011 7800 39.74 20240530 5.89 Y 000520 500 108 억 1051744 N N 5031 N 00 N
12 20250410 140108 55 60.00 KOSPI 제약 N N N Y 60 N 10910 1110 2 11.33 1754049530 164476 106.93 10310 10970 10300 12740 6860 9800 10664.47 4.85 0 27622 10440 10120 9830 9510 9220 9975 9365 108 2940 500 7250 10 1 21691811 2367 -40.86 1.32 12 0.76 -267.00 8235.00 19500 20241011 -44.05 7800 20240530 39.87 15400 -29.16 20250108 9540 14.36 20250409 19500 -44.05 20241011 7800 39.87 20240530 5.89 Y 000520 500 108 억 1051744 N N 5031 N 00 N