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
005500/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
20250411,160204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17190,-90,5,-0.52,218412180,12718,105.82,17270,17310,17020,22450,12100,17280,17173.47,2.29,0,3767,17533,17406,17173,17046,16813,17470,17110,139,5170,1000,12780,10,1,13900000,2389,6.09,0.81,12,0.09,2823.00,21251.00,21500,20240620,-20.05,16590,20250409,3.62,18240,-5.76,20250312,16590,3.62,20250409,21500,-20.05,20240620,16590,3.62,20250409,0.62,Y,005500,1000,139 억,,317875,N,N,538,N,00,N
20250411,150204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17160,-120,5,-0.69,178607570,10395,86.49,17270,17310,17020,22450,12100,17280,17182.07,2.29,0,2553,17533,17406,17173,17046,16813,17470,17110,139,5170,1000,12780,10,1,13900000,2385,6.08,0.81,12,0.07,2823.00,21251.00,21500,20240620,-20.19,16590,20250409,3.44,18240,-5.92,20250312,16590,3.44,20250409,21500,-20.19,20240620,16590,3.44,20250409,0.62,Y,005500,1000,139 억,,317875,N,N,726,N,00,N
20250411,140205,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17210,-70,5,-0.41,147301260,8572,71.32,17270,17310,17020,22450,12100,17280,17184.00,2.29,0,1722,17533,17406,17173,17046,16813,17470,17110,139,5170,1000,12780,10,1,13900000,2392,6.10,0.81,12,0.06,2823.00,21251.00,21500,20240620,-19.95,16590,20250409,3.74,18240,-5.65,20250312,16590,3.74,20250409,21500,-19.95,20240620,16590,3.74,20250409,0.62,Y,005500,1000,139 억,,317875,N,N,726,N,00,N
20250411,130205,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17230,-50,5,-0.29,102014120,5940,49.42,17270,17270,17020,22450,12100,17280,17174.09,2.29,0,1024,17533,17406,17173,17046,16813,17470,17110,139,5170,1000,12780,10,1,13900000,2395,6.10,0.81,12,0.04,2823.00,21251.00,21500,20240620,-19.86,16590,20250409,3.86,18240,-5.54,20250312,16590,3.86,20250409,21500,-19.86,20240620,16590,3.86,20250409,0.62,Y,005500,1000,139 억,,317875,N,N,726,N,00,N
20250411,120205,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17240,-40,5,-0.23,62518660,3642,30.30,17270,17270,17020,22450,12100,17280,17166.02,2.29,0,-89,17533,17406,17173,17046,16813,17470,17110,139,5170,1000,12780,10,1,13900000,2396,6.11,0.81,12,0.03,2823.00,21251.00,21500,20240620,-19.81,16590,20250409,3.92,18240,-5.48,20250312,16590,3.92,20250409,21500,-19.81,20240620,16590,3.92,20250409,0.62,Y,005500,1000,139 억,,317875,N,N,726,N,00,N
20250411,110204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17200,-80,5,-0.46,28572590,1667,13.87,17270,17270,17020,22450,12100,17280,17140.13,2.29,0,-206,17533,17406,17173,17046,16813,17470,17110,139,5170,1000,12780,10,1,13900000,2391,6.09,0.81,12,0.01,2823.00,21251.00,21500,20240620,-20.00,16590,20250409,3.68,18240,-5.70,20250312,16590,3.68,20250409,21500,-20.00,20240620,16590,3.68,20250409,0.62,Y,005500,1000,139 억,,317875,N,N,726,N,00,N
20250411,100205,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17160,-120,5,-0.69,10054320,585,4.87,17270,17270,17080,22450,12100,17280,17186.87,2.29,0,-292,17533,17406,17173,17046,16813,17470,17110,139,5170,1000,12780,10,1,13900000,2385,6.08,0.81,12,0.00,2823.00,21251.00,21500,20240620,-20.19,16590,20250409,3.44,18240,-5.92,20250312,16590,3.44,20250409,21500,-20.19,20240620,16590,3.44,20250409,0.62,Y,005500,1000,139 억,,317875,N,N,726,N,00,N
20250411,090205,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17160,-120,5,-0.69,483340,28,0.23,17270,17270,17160,22450,12100,17280,17262.14,2.29,0,-1,17533,17406,17173,17046,16813,17470,17110,139,5170,1000,12780,10,1,13900000,2385,6.08,0.81,12,0.00,2823.00,21251.00,21500,20240620,-20.19,16590,20250409,3.44,18240,-5.92,20250312,16590,3.44,20250409,21500,-20.19,20240620,16590,3.44,20250409,0.62,Y,005500,1000,139 억,,317875,N,N,726,N,00,N
20250410,160204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17280,580,2,3.47,205048570,12018,51.13,16990,17300,16940,21700,11690,16700,17061.79,2.26,0,3676,17053,16876,16733,16556,16413,16805,16485,139,5000,1000,12350,10,1,13900000,2402,6.12,0.81,12,0.09,2823.00,21251.00,21500,20240620,-19.63,16590,20250409,4.16,18240,-5.26,20250312,16590,4.16,20250409,21500,-19.63,20240620,16590,4.16,20250409,0.64,Y,005500,1000,139 억,,314398,N,N,726,N,00,N
20250410,150204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17190,490,2,2.93,196590190,11527,49.04,16990,17300,16940,21700,11690,16700,17054.76,2.26,0,3306,17053,16876,16733,16556,16413,16805,16485,139,5000,1000,12350,10,1,13900000,2389,6.09,0.81,12,0.08,2823.00,21251.00,21500,20240620,-20.05,16590,20250409,3.62,18240,-5.76,20250312,16590,3.62,20250409,21500,-20.05,20240620,16590,3.62,20250409,0.64,Y,005500,1000,139 억,,314398,N,N,1216,N,00,N
20250410,140204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17160,460,2,2.75,165259240,9706,41.29,16990,17200,16940,21700,11690,16700,17026.50,2.26,0,2834,17053,16876,16733,16556,16413,16805,16485,139,5000,1000,12350,10,1,13900000,2385,6.08,0.81,12,0.07,2823.00,21251.00,21500,20240620,-20.19,16590,20250409,3.44,18240,-5.92,20250312,16590,3.44,20250409,21500,-20.19,20240620,16590,3.44,20250409,0.64,Y,005500,1000,139 억,,314398,N,N,1216,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 160204 55 60.00 KOSPI 제약 N N N Y 60 N 17190 -90 5 -0.52 218412180 12718 105.82 17270 17310 17020 22450 12100 17280 17173.47 2.29 0 3767 17533 17406 17173 17046 16813 17470 17110 139 5170 1000 12780 10 1 13900000 2389 6.09 0.81 12 0.09 2823.00 21251.00 21500 20240620 -20.05 16590 20250409 3.62 18240 -5.76 20250312 16590 3.62 20250409 21500 -20.05 20240620 16590 3.62 20250409 0.62 Y 005500 1000 139 억 317875 N N 538 N 00 N
3 20250411 150204 55 60.00 KOSPI 제약 N N N Y 60 N 17160 -120 5 -0.69 178607570 10395 86.49 17270 17310 17020 22450 12100 17280 17182.07 2.29 0 2553 17533 17406 17173 17046 16813 17470 17110 139 5170 1000 12780 10 1 13900000 2385 6.08 0.81 12 0.07 2823.00 21251.00 21500 20240620 -20.19 16590 20250409 3.44 18240 -5.92 20250312 16590 3.44 20250409 21500 -20.19 20240620 16590 3.44 20250409 0.62 Y 005500 1000 139 억 317875 N N 726 N 00 N
4 20250411 140205 55 60.00 KOSPI 제약 N N N Y 60 N 17210 -70 5 -0.41 147301260 8572 71.32 17270 17310 17020 22450 12100 17280 17184.00 2.29 0 1722 17533 17406 17173 17046 16813 17470 17110 139 5170 1000 12780 10 1 13900000 2392 6.10 0.81 12 0.06 2823.00 21251.00 21500 20240620 -19.95 16590 20250409 3.74 18240 -5.65 20250312 16590 3.74 20250409 21500 -19.95 20240620 16590 3.74 20250409 0.62 Y 005500 1000 139 억 317875 N N 726 N 00 N
5 20250411 130205 55 60.00 KOSPI 제약 N N N Y 60 N 17230 -50 5 -0.29 102014120 5940 49.42 17270 17270 17020 22450 12100 17280 17174.09 2.29 0 1024 17533 17406 17173 17046 16813 17470 17110 139 5170 1000 12780 10 1 13900000 2395 6.10 0.81 12 0.04 2823.00 21251.00 21500 20240620 -19.86 16590 20250409 3.86 18240 -5.54 20250312 16590 3.86 20250409 21500 -19.86 20240620 16590 3.86 20250409 0.62 Y 005500 1000 139 억 317875 N N 726 N 00 N
6 20250411 120205 55 60.00 KOSPI 제약 N N N Y 60 N 17240 -40 5 -0.23 62518660 3642 30.30 17270 17270 17020 22450 12100 17280 17166.02 2.29 0 -89 17533 17406 17173 17046 16813 17470 17110 139 5170 1000 12780 10 1 13900000 2396 6.11 0.81 12 0.03 2823.00 21251.00 21500 20240620 -19.81 16590 20250409 3.92 18240 -5.48 20250312 16590 3.92 20250409 21500 -19.81 20240620 16590 3.92 20250409 0.62 Y 005500 1000 139 억 317875 N N 726 N 00 N
7 20250411 110204 55 60.00 KOSPI 제약 N N N Y 60 N 17200 -80 5 -0.46 28572590 1667 13.87 17270 17270 17020 22450 12100 17280 17140.13 2.29 0 -206 17533 17406 17173 17046 16813 17470 17110 139 5170 1000 12780 10 1 13900000 2391 6.09 0.81 12 0.01 2823.00 21251.00 21500 20240620 -20.00 16590 20250409 3.68 18240 -5.70 20250312 16590 3.68 20250409 21500 -20.00 20240620 16590 3.68 20250409 0.62 Y 005500 1000 139 억 317875 N N 726 N 00 N
8 20250411 100205 55 60.00 KOSPI 제약 N N N Y 60 N 17160 -120 5 -0.69 10054320 585 4.87 17270 17270 17080 22450 12100 17280 17186.87 2.29 0 -292 17533 17406 17173 17046 16813 17470 17110 139 5170 1000 12780 10 1 13900000 2385 6.08 0.81 12 0.00 2823.00 21251.00 21500 20240620 -20.19 16590 20250409 3.44 18240 -5.92 20250312 16590 3.44 20250409 21500 -20.19 20240620 16590 3.44 20250409 0.62 Y 005500 1000 139 억 317875 N N 726 N 00 N
9 20250411 090205 55 60.00 KOSPI 제약 N N N Y 60 N 17160 -120 5 -0.69 483340 28 0.23 17270 17270 17160 22450 12100 17280 17262.14 2.29 0 -1 17533 17406 17173 17046 16813 17470 17110 139 5170 1000 12780 10 1 13900000 2385 6.08 0.81 12 0.00 2823.00 21251.00 21500 20240620 -20.19 16590 20250409 3.44 18240 -5.92 20250312 16590 3.44 20250409 21500 -20.19 20240620 16590 3.44 20250409 0.62 Y 005500 1000 139 억 317875 N N 726 N 00 N
10 20250410 160204 55 60.00 KOSPI 제약 N N N Y 60 N 17280 580 2 3.47 205048570 12018 51.13 16990 17300 16940 21700 11690 16700 17061.79 2.26 0 3676 17053 16876 16733 16556 16413 16805 16485 139 5000 1000 12350 10 1 13900000 2402 6.12 0.81 12 0.09 2823.00 21251.00 21500 20240620 -19.63 16590 20250409 4.16 18240 -5.26 20250312 16590 4.16 20250409 21500 -19.63 20240620 16590 4.16 20250409 0.64 Y 005500 1000 139 억 314398 N N 726 N 00 N
11 20250410 150204 55 60.00 KOSPI 제약 N N N Y 60 N 17190 490 2 2.93 196590190 11527 49.04 16990 17300 16940 21700 11690 16700 17054.76 2.26 0 3306 17053 16876 16733 16556 16413 16805 16485 139 5000 1000 12350 10 1 13900000 2389 6.09 0.81 12 0.08 2823.00 21251.00 21500 20240620 -20.05 16590 20250409 3.62 18240 -5.76 20250312 16590 3.62 20250409 21500 -20.05 20240620 16590 3.62 20250409 0.64 Y 005500 1000 139 억 314398 N N 1216 N 00 N
12 20250410 140204 55 60.00 KOSPI 제약 N N N Y 60 N 17160 460 2 2.75 165259240 9706 41.29 16990 17200 16940 21700 11690 16700 17026.50 2.26 0 2834 17053 16876 16733 16556 16413 16805 16485 139 5000 1000 12350 10 1 13900000 2385 6.08 0.81 12 0.07 2823.00 21251.00 21500 20240620 -20.19 16590 20250409 3.44 18240 -5.92 20250312 16590 3.44 20250409 21500 -20.19 20240620 16590 3.44 20250409 0.64 Y 005500 1000 139 억 314398 N N 1216 N 00 N