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
011000/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
20250411,160244,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2010,27,2,1.36,355219864,178425,81.11,1977,2015,1950,2575,1389,1983,1990.86,9.60,0,70916,2034,2008,1959,1933,1884,2021,1946,800,592,1000,1380,5,1,80039035,1609,-3.30,1.82,12,0.22,-609.00,1106.00,4735,20240809,-57.55,1830,20250407,9.84,3040,-33.88,20250109,1830,9.84,20250407,4735,-57.55,20240809,1830,9.84,20250407,0.00,Y,011000,1000,800 억,,7683782,N,N,4993,N,00,N
20250411,150246,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2000,17,2,0.86,331379392,166543,75.71,1977,2015,1950,2575,1389,1983,1989.75,9.60,0,71405,2034,2008,1959,1933,1884,2021,1946,800,592,1000,1380,5,1,80039035,1601,-3.28,1.81,12,0.21,-609.00,1106.00,4735,20240809,-57.76,1830,20250407,9.29,3040,-34.21,20250109,1830,9.29,20250407,4735,-57.76,20240809,1830,9.29,20250407,0.00,Y,011000,1000,800 억,,7683782,N,N,14417,N,00,N
20250411,140246,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2000,17,2,0.86,297723528,149731,68.07,1977,2015,1950,2575,1389,1983,1988.39,9.60,0,65595,2034,2008,1959,1933,1884,2021,1946,800,592,1000,1380,5,1,80039035,1601,-3.28,1.81,12,0.19,-609.00,1106.00,4735,20240809,-57.76,1830,20250407,9.29,3040,-34.21,20250109,1830,9.29,20250407,4735,-57.76,20240809,1830,9.29,20250407,0.00,Y,011000,1000,800 억,,7683782,N,N,14417,N,00,N
20250411,130246,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1998,15,2,0.76,235892545,118908,54.06,1977,2010,1950,2575,1389,1983,1983.82,9.60,0,48545,2034,2008,1959,1933,1884,2021,1946,800,592,1000,1380,1,1,80039035,1599,-3.28,1.81,12,0.15,-609.00,1106.00,4735,20240809,-57.80,1830,20250407,9.18,3040,-34.28,20250109,1830,9.18,20250407,4735,-57.80,20240809,1830,9.18,20250407,0.00,Y,011000,1000,800 억,,7683782,N,N,14417,N,00,N
20250411,120246,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1990,7,2,0.35,184485845,93169,42.35,1977,1999,1950,2575,1389,1983,1980.12,9.60,0,29008,2034,2008,1959,1933,1884,2021,1946,800,592,1000,1380,1,1,80039035,1593,-3.27,1.80,12,0.12,-609.00,1106.00,4735,20240809,-57.97,1830,20250407,8.74,3040,-34.54,20250109,1830,8.74,20250407,4735,-57.97,20240809,1830,8.74,20250407,0.00,Y,011000,1000,800 억,,7683782,N,N,14417,N,00,N
20250411,110245,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1981,-2,5,-0.10,139208716,70326,31.97,1977,1999,1950,2575,1389,1983,1979.48,9.60,0,13026,2034,2008,1959,1933,1884,2021,1946,800,592,1000,1380,1,1,80039035,1586,-3.25,1.79,12,0.09,-609.00,1106.00,4735,20240809,-58.16,1830,20250407,8.25,3040,-34.84,20250109,1830,8.25,20250407,4735,-58.16,20240809,1830,8.25,20250407,0.00,Y,011000,1000,800 억,,7683782,N,N,14417,N,00,N
20250411,100247,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1967,-16,5,-0.81,103562751,52269,23.76,1977,1999,1950,2575,1389,1983,1981.34,9.60,0,8249,2034,2008,1959,1933,1884,2021,1946,800,592,1000,1380,1,1,80039035,1574,-3.23,1.78,12,0.07,-609.00,1106.00,4735,20240809,-58.46,1830,20250407,7.49,3040,-35.30,20250109,1830,7.49,20250407,4735,-58.46,20240809,1830,7.49,20250407,0.00,Y,011000,1000,800 억,,7683782,N,N,14417,N,00,N
20250411,090247,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1954,-29,5,-1.46,5733807,2909,1.32,1977,1977,1953,2575,1389,1983,1971.06,9.60,0,-2200,2034,2008,1959,1933,1884,2021,1946,800,592,1000,1380,1,1,80039035,1564,-3.21,1.77,12,0.00,-609.00,1106.00,4735,20240809,-58.73,1830,20250407,6.78,3040,-35.72,20250109,1830,6.78,20250407,4735,-58.73,20240809,1830,6.78,20250407,0.00,Y,011000,1000,800 억,,7683782,N,N,14417,N,00,N
20250410,160245,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1983,93,2,4.92,429861918,219765,92.91,1910,1985,1910,2455,1323,1890,1955.95,9.49,0,82704,2056,1973,1917,1834,1778,1945,1806,800,565,1000,1320,1,1,80039035,1587,-3.26,1.79,12,0.27,-609.00,1106.00,4735,20240809,-58.12,1830,20250407,8.36,3040,-34.77,20250109,1830,8.36,20250407,4735,-58.12,20240809,1830,8.36,20250407,0.00,Y,011000,1000,800 억,,7594561,N,N,14417,N,00,N
20250410,150245,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1981,91,2,4.81,389886308,199578,84.37,1910,1985,1910,2455,1323,1890,1953.55,9.49,0,73476,2056,1973,1917,1834,1778,1945,1806,800,565,1000,1320,1,1,80039035,1586,-3.25,1.79,12,0.25,-609.00,1106.00,4735,20240809,-58.16,1830,20250407,8.25,3040,-34.84,20250109,1830,8.25,20250407,4735,-58.16,20240809,1830,8.25,20250407,0.00,Y,011000,1000,800 억,,7594561,N,N,29613,N,00,N
20250410,140245,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1966,76,2,4.02,321418354,164939,69.73,1910,1974,1910,2455,1323,1890,1948.71,9.49,0,54071,2056,1973,1917,1834,1778,1945,1806,800,565,1000,1320,1,1,80039035,1574,-3.23,1.78,12,0.21,-609.00,1106.00,4735,20240809,-58.48,1830,20250407,7.43,3040,-35.33,20250109,1830,7.43,20250407,4735,-58.48,20240809,1830,7.43,20250407,0.00,Y,011000,1000,800 억,,7594561,N,N,29613,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 160244 57 100.00 KOSPI 제약 N N N N N 2010 27 2 1.36 355219864 178425 81.11 1977 2015 1950 2575 1389 1983 1990.86 9.60 0 70916 2034 2008 1959 1933 1884 2021 1946 800 592 1000 1380 5 1 80039035 1609 -3.30 1.82 12 0.22 -609.00 1106.00 4735 20240809 -57.55 1830 20250407 9.84 3040 -33.88 20250109 1830 9.84 20250407 4735 -57.55 20240809 1830 9.84 20250407 0.00 Y 011000 1000 800 억 7683782 N N 4993 N 00 N
3 20250411 150246 57 100.00 KOSPI 제약 N N N N N 2000 17 2 0.86 331379392 166543 75.71 1977 2015 1950 2575 1389 1983 1989.75 9.60 0 71405 2034 2008 1959 1933 1884 2021 1946 800 592 1000 1380 5 1 80039035 1601 -3.28 1.81 12 0.21 -609.00 1106.00 4735 20240809 -57.76 1830 20250407 9.29 3040 -34.21 20250109 1830 9.29 20250407 4735 -57.76 20240809 1830 9.29 20250407 0.00 Y 011000 1000 800 억 7683782 N N 14417 N 00 N
4 20250411 140246 57 100.00 KOSPI 제약 N N N N N 2000 17 2 0.86 297723528 149731 68.07 1977 2015 1950 2575 1389 1983 1988.39 9.60 0 65595 2034 2008 1959 1933 1884 2021 1946 800 592 1000 1380 5 1 80039035 1601 -3.28 1.81 12 0.19 -609.00 1106.00 4735 20240809 -57.76 1830 20250407 9.29 3040 -34.21 20250109 1830 9.29 20250407 4735 -57.76 20240809 1830 9.29 20250407 0.00 Y 011000 1000 800 억 7683782 N N 14417 N 00 N
5 20250411 130246 57 100.00 KOSPI 제약 N N N N N 1998 15 2 0.76 235892545 118908 54.06 1977 2010 1950 2575 1389 1983 1983.82 9.60 0 48545 2034 2008 1959 1933 1884 2021 1946 800 592 1000 1380 1 1 80039035 1599 -3.28 1.81 12 0.15 -609.00 1106.00 4735 20240809 -57.80 1830 20250407 9.18 3040 -34.28 20250109 1830 9.18 20250407 4735 -57.80 20240809 1830 9.18 20250407 0.00 Y 011000 1000 800 억 7683782 N N 14417 N 00 N
6 20250411 120246 57 100.00 KOSPI 제약 N N N N N 1990 7 2 0.35 184485845 93169 42.35 1977 1999 1950 2575 1389 1983 1980.12 9.60 0 29008 2034 2008 1959 1933 1884 2021 1946 800 592 1000 1380 1 1 80039035 1593 -3.27 1.80 12 0.12 -609.00 1106.00 4735 20240809 -57.97 1830 20250407 8.74 3040 -34.54 20250109 1830 8.74 20250407 4735 -57.97 20240809 1830 8.74 20250407 0.00 Y 011000 1000 800 억 7683782 N N 14417 N 00 N
7 20250411 110245 57 100.00 KOSPI 제약 N N N N N 1981 -2 5 -0.10 139208716 70326 31.97 1977 1999 1950 2575 1389 1983 1979.48 9.60 0 13026 2034 2008 1959 1933 1884 2021 1946 800 592 1000 1380 1 1 80039035 1586 -3.25 1.79 12 0.09 -609.00 1106.00 4735 20240809 -58.16 1830 20250407 8.25 3040 -34.84 20250109 1830 8.25 20250407 4735 -58.16 20240809 1830 8.25 20250407 0.00 Y 011000 1000 800 억 7683782 N N 14417 N 00 N
8 20250411 100247 57 100.00 KOSPI 제약 N N N N N 1967 -16 5 -0.81 103562751 52269 23.76 1977 1999 1950 2575 1389 1983 1981.34 9.60 0 8249 2034 2008 1959 1933 1884 2021 1946 800 592 1000 1380 1 1 80039035 1574 -3.23 1.78 12 0.07 -609.00 1106.00 4735 20240809 -58.46 1830 20250407 7.49 3040 -35.30 20250109 1830 7.49 20250407 4735 -58.46 20240809 1830 7.49 20250407 0.00 Y 011000 1000 800 억 7683782 N N 14417 N 00 N
9 20250411 090247 57 100.00 KOSPI 제약 N N N N N 1954 -29 5 -1.46 5733807 2909 1.32 1977 1977 1953 2575 1389 1983 1971.06 9.60 0 -2200 2034 2008 1959 1933 1884 2021 1946 800 592 1000 1380 1 1 80039035 1564 -3.21 1.77 12 0.00 -609.00 1106.00 4735 20240809 -58.73 1830 20250407 6.78 3040 -35.72 20250109 1830 6.78 20250407 4735 -58.73 20240809 1830 6.78 20250407 0.00 Y 011000 1000 800 억 7683782 N N 14417 N 00 N
10 20250410 160245 57 100.00 KOSPI 제약 N N N N N 1983 93 2 4.92 429861918 219765 92.91 1910 1985 1910 2455 1323 1890 1955.95 9.49 0 82704 2056 1973 1917 1834 1778 1945 1806 800 565 1000 1320 1 1 80039035 1587 -3.26 1.79 12 0.27 -609.00 1106.00 4735 20240809 -58.12 1830 20250407 8.36 3040 -34.77 20250109 1830 8.36 20250407 4735 -58.12 20240809 1830 8.36 20250407 0.00 Y 011000 1000 800 억 7594561 N N 14417 N 00 N
11 20250410 150245 57 100.00 KOSPI 제약 N N N N N 1981 91 2 4.81 389886308 199578 84.37 1910 1985 1910 2455 1323 1890 1953.55 9.49 0 73476 2056 1973 1917 1834 1778 1945 1806 800 565 1000 1320 1 1 80039035 1586 -3.25 1.79 12 0.25 -609.00 1106.00 4735 20240809 -58.16 1830 20250407 8.25 3040 -34.84 20250109 1830 8.25 20250407 4735 -58.16 20240809 1830 8.25 20250407 0.00 Y 011000 1000 800 억 7594561 N N 29613 N 00 N
12 20250410 140245 57 100.00 KOSPI 제약 N N N N N 1966 76 2 4.02 321418354 164939 69.73 1910 1974 1910 2455 1323 1890 1948.71 9.49 0 54071 2056 1973 1917 1834 1778 1945 1806 800 565 1000 1320 1 1 80039035 1574 -3.23 1.78 12 0.21 -609.00 1106.00 4735 20240809 -58.48 1830 20250407 7.43 3040 -35.33 20250109 1830 7.43 20250407 4735 -58.48 20240809 1830 7.43 20250407 0.00 Y 011000 1000 800 억 7594561 N N 29613 N 00 N