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
019170/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
20250411,160321,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7180,240,2,3.46,570131080,81297,84.17,6800,7180,6800,9020,4860,6940,7012.94,6.76,0,635,7093,7016,6863,6786,6633,7055,6825,265,2080,500,4990,10,1,52984990,3804,-25.73,1.49,12,0.15,-279.00,4812.00,19750,20240819,-63.65,6400,20250409,12.19,11990,-40.12,20250106,6400,12.19,20250409,19750,-63.65,20240819,6400,12.19,20250409,0.21,Y,019170,500,264 억,,3579671,N,N,7475,N,00,N
20250411,150323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7100,160,2,2.31,461562700,66108,68.44,6800,7110,6800,9020,4860,6940,6981.95,6.76,0,3365,7093,7016,6863,6786,6633,7055,6825,265,2080,500,4990,10,1,52984990,3762,-25.45,1.48,12,0.12,-279.00,4812.00,19750,20240819,-64.05,6400,20250409,10.94,11990,-40.78,20250106,6400,10.94,20250409,19750,-64.05,20240819,6400,10.94,20250409,0.21,Y,019170,500,264 억,,3579671,N,N,4262,N,00,N
20250411,140324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7090,150,2,2.16,374690140,53863,55.76,6800,7110,6800,9020,4860,6940,6956.36,6.76,0,-1462,7093,7016,6863,6786,6633,7055,6825,265,2080,500,4990,10,1,52984990,3757,-25.41,1.47,12,0.10,-279.00,4812.00,19750,20240819,-64.10,6400,20250409,10.78,11990,-40.87,20250106,6400,10.78,20250409,19750,-64.10,20240819,6400,10.78,20250409,0.21,Y,019170,500,264 억,,3579671,N,N,4262,N,00,N
20250411,130324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7080,140,2,2.02,327290690,47181,48.85,6800,7100,6800,9020,4860,6940,6936.92,6.76,0,-3119,7093,7016,6863,6786,6633,7055,6825,265,2080,500,4990,10,1,52984990,3751,-25.38,1.47,12,0.09,-279.00,4812.00,19750,20240819,-64.15,6400,20250409,10.62,11990,-40.95,20250106,6400,10.62,20250409,19750,-64.15,20240819,6400,10.62,20250409,0.21,Y,019170,500,264 억,,3579671,N,N,4262,N,00,N
20250411,120324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7020,80,2,1.15,241781640,35059,36.30,6800,7020,6800,9020,4860,6940,6896.42,6.76,0,-2269,7093,7016,6863,6786,6633,7055,6825,265,2080,500,4990,10,1,52984990,3720,-25.16,1.46,12,0.07,-279.00,4812.00,19750,20240819,-64.46,6400,20250409,9.69,11990,-41.45,20250106,6400,9.69,20250409,19750,-64.46,20240819,6400,9.69,20250409,0.21,Y,019170,500,264 억,,3579671,N,N,4262,N,00,N
20250411,110323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6970,30,2,0.43,187500330,27253,28.22,6800,6970,6800,9020,4860,6940,6879.99,6.76,0,-2065,7093,7016,6863,6786,6633,7055,6825,265,2080,500,4990,10,1,52984990,3693,-24.98,1.45,12,0.05,-279.00,4812.00,19750,20240819,-64.71,6400,20250409,8.91,11990,-41.87,20250106,6400,8.91,20250409,19750,-64.71,20240819,6400,8.91,20250409,0.21,Y,019170,500,264 억,,3579671,N,N,4262,N,00,N
20250411,100324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6870,-70,5,-1.01,142209230,20715,21.45,6800,6960,6800,9020,4860,6940,6865.03,6.76,0,-2116,7093,7016,6863,6786,6633,7055,6825,265,2080,500,4990,10,1,52984990,3640,-24.62,1.43,12,0.04,-279.00,4812.00,19750,20240819,-65.22,6400,20250409,7.34,11990,-42.70,20250106,6400,7.34,20250409,19750,-65.22,20240819,6400,7.34,20250409,0.21,Y,019170,500,264 억,,3579671,N,N,4262,N,00,N
20250411,090325,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6900,-40,5,-0.58,10947260,1605,1.66,6800,6900,6800,9020,4860,6940,6820.65,6.76,0,719,7093,7016,6863,6786,6633,7055,6825,265,2080,500,4990,10,1,52984990,3656,-24.73,1.43,12,0.00,-279.00,4812.00,19750,20240819,-65.06,6400,20250409,7.81,11990,-42.45,20250106,6400,7.81,20250409,19750,-65.06,20240819,6400,7.81,20250409,0.21,Y,019170,500,264 억,,3579671,N,N,4262,N,00,N
20250410,160322,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6940,290,2,4.36,662220020,96590,72.63,6800,6940,6710,8640,4660,6650,6855.99,6.55,0,51400,7096,6872,6636,6412,6176,6755,6295,265,1990,500,4780,10,1,52984990,3677,-24.87,1.44,12,0.18,-279.00,4812.00,19750,20240819,-64.86,6400,20250409,8.44,11990,-42.12,20250106,6400,8.44,20250409,19750,-64.86,20240819,6400,8.44,20250409,0.21,Y,019170,500,264 억,,3469816,N,N,4262,N,00,N
20250410,150323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6940,290,2,4.36,609643290,89006,66.93,6800,6940,6710,8640,4660,6650,6849.46,6.55,0,46844,7096,6872,6636,6412,6176,6755,6295,265,1990,500,4780,10,1,52984990,3677,-24.87,1.44,12,0.17,-279.00,4812.00,19750,20240819,-64.86,6400,20250409,8.44,11990,-42.12,20250106,6400,8.44,20250409,19750,-64.86,20240819,6400,8.44,20250409,0.21,Y,019170,500,264 억,,3469816,N,N,11710,N,00,N
20250410,140322,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6930,280,2,4.21,530004420,77507,58.28,6800,6930,6710,8640,4660,6650,6838.15,6.55,0,38522,7096,6872,6636,6412,6176,6755,6295,265,1990,500,4780,10,1,52984990,3672,-24.84,1.44,12,0.15,-279.00,4812.00,19750,20240819,-64.91,6400,20250409,8.28,11990,-42.20,20250106,6400,8.28,20250409,19750,-64.91,20240819,6400,8.28,20250409,0.21,Y,019170,500,264 억,,3469816,N,N,11710,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 160321 55 60.00 KOSPI 제약 N N N Y 60 N 7180 240 2 3.46 570131080 81297 84.17 6800 7180 6800 9020 4860 6940 7012.94 6.76 0 635 7093 7016 6863 6786 6633 7055 6825 265 2080 500 4990 10 1 52984990 3804 -25.73 1.49 12 0.15 -279.00 4812.00 19750 20240819 -63.65 6400 20250409 12.19 11990 -40.12 20250106 6400 12.19 20250409 19750 -63.65 20240819 6400 12.19 20250409 0.21 Y 019170 500 264 억 3579671 N N 7475 N 00 N
3 20250411 150323 55 60.00 KOSPI 제약 N N N Y 60 N 7100 160 2 2.31 461562700 66108 68.44 6800 7110 6800 9020 4860 6940 6981.95 6.76 0 3365 7093 7016 6863 6786 6633 7055 6825 265 2080 500 4990 10 1 52984990 3762 -25.45 1.48 12 0.12 -279.00 4812.00 19750 20240819 -64.05 6400 20250409 10.94 11990 -40.78 20250106 6400 10.94 20250409 19750 -64.05 20240819 6400 10.94 20250409 0.21 Y 019170 500 264 억 3579671 N N 4262 N 00 N
4 20250411 140324 55 60.00 KOSPI 제약 N N N Y 60 N 7090 150 2 2.16 374690140 53863 55.76 6800 7110 6800 9020 4860 6940 6956.36 6.76 0 -1462 7093 7016 6863 6786 6633 7055 6825 265 2080 500 4990 10 1 52984990 3757 -25.41 1.47 12 0.10 -279.00 4812.00 19750 20240819 -64.10 6400 20250409 10.78 11990 -40.87 20250106 6400 10.78 20250409 19750 -64.10 20240819 6400 10.78 20250409 0.21 Y 019170 500 264 억 3579671 N N 4262 N 00 N
5 20250411 130324 55 60.00 KOSPI 제약 N N N Y 60 N 7080 140 2 2.02 327290690 47181 48.85 6800 7100 6800 9020 4860 6940 6936.92 6.76 0 -3119 7093 7016 6863 6786 6633 7055 6825 265 2080 500 4990 10 1 52984990 3751 -25.38 1.47 12 0.09 -279.00 4812.00 19750 20240819 -64.15 6400 20250409 10.62 11990 -40.95 20250106 6400 10.62 20250409 19750 -64.15 20240819 6400 10.62 20250409 0.21 Y 019170 500 264 억 3579671 N N 4262 N 00 N
6 20250411 120324 55 60.00 KOSPI 제약 N N N Y 60 N 7020 80 2 1.15 241781640 35059 36.30 6800 7020 6800 9020 4860 6940 6896.42 6.76 0 -2269 7093 7016 6863 6786 6633 7055 6825 265 2080 500 4990 10 1 52984990 3720 -25.16 1.46 12 0.07 -279.00 4812.00 19750 20240819 -64.46 6400 20250409 9.69 11990 -41.45 20250106 6400 9.69 20250409 19750 -64.46 20240819 6400 9.69 20250409 0.21 Y 019170 500 264 억 3579671 N N 4262 N 00 N
7 20250411 110323 55 60.00 KOSPI 제약 N N N Y 60 N 6970 30 2 0.43 187500330 27253 28.22 6800 6970 6800 9020 4860 6940 6879.99 6.76 0 -2065 7093 7016 6863 6786 6633 7055 6825 265 2080 500 4990 10 1 52984990 3693 -24.98 1.45 12 0.05 -279.00 4812.00 19750 20240819 -64.71 6400 20250409 8.91 11990 -41.87 20250106 6400 8.91 20250409 19750 -64.71 20240819 6400 8.91 20250409 0.21 Y 019170 500 264 억 3579671 N N 4262 N 00 N
8 20250411 100324 55 60.00 KOSPI 제약 N N N Y 60 N 6870 -70 5 -1.01 142209230 20715 21.45 6800 6960 6800 9020 4860 6940 6865.03 6.76 0 -2116 7093 7016 6863 6786 6633 7055 6825 265 2080 500 4990 10 1 52984990 3640 -24.62 1.43 12 0.04 -279.00 4812.00 19750 20240819 -65.22 6400 20250409 7.34 11990 -42.70 20250106 6400 7.34 20250409 19750 -65.22 20240819 6400 7.34 20250409 0.21 Y 019170 500 264 억 3579671 N N 4262 N 00 N
9 20250411 090325 55 60.00 KOSPI 제약 N N N Y 60 N 6900 -40 5 -0.58 10947260 1605 1.66 6800 6900 6800 9020 4860 6940 6820.65 6.76 0 719 7093 7016 6863 6786 6633 7055 6825 265 2080 500 4990 10 1 52984990 3656 -24.73 1.43 12 0.00 -279.00 4812.00 19750 20240819 -65.06 6400 20250409 7.81 11990 -42.45 20250106 6400 7.81 20250409 19750 -65.06 20240819 6400 7.81 20250409 0.21 Y 019170 500 264 억 3579671 N N 4262 N 00 N
10 20250410 160322 55 60.00 KOSPI 제약 N N N Y 60 N 6940 290 2 4.36 662220020 96590 72.63 6800 6940 6710 8640 4660 6650 6855.99 6.55 0 51400 7096 6872 6636 6412 6176 6755 6295 265 1990 500 4780 10 1 52984990 3677 -24.87 1.44 12 0.18 -279.00 4812.00 19750 20240819 -64.86 6400 20250409 8.44 11990 -42.12 20250106 6400 8.44 20250409 19750 -64.86 20240819 6400 8.44 20250409 0.21 Y 019170 500 264 억 3469816 N N 4262 N 00 N
11 20250410 150323 55 60.00 KOSPI 제약 N N N Y 60 N 6940 290 2 4.36 609643290 89006 66.93 6800 6940 6710 8640 4660 6650 6849.46 6.55 0 46844 7096 6872 6636 6412 6176 6755 6295 265 1990 500 4780 10 1 52984990 3677 -24.87 1.44 12 0.17 -279.00 4812.00 19750 20240819 -64.86 6400 20250409 8.44 11990 -42.12 20250106 6400 8.44 20250409 19750 -64.86 20240819 6400 8.44 20250409 0.21 Y 019170 500 264 억 3469816 N N 11710 N 00 N
12 20250410 140322 55 60.00 KOSPI 제약 N N N Y 60 N 6930 280 2 4.21 530004420 77507 58.28 6800 6930 6710 8640 4660 6650 6838.15 6.55 0 38522 7096 6872 6636 6412 6176 6755 6295 265 1990 500 4780 10 1 52984990 3672 -24.84 1.44 12 0.15 -279.00 4812.00 19750 20240819 -64.91 6400 20250409 8.28 11990 -42.20 20250106 6400 8.28 20250409 19750 -64.91 20240819 6400 8.28 20250409 0.21 Y 019170 500 264 억 3469816 N N 11710 N 00 N