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
063160/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
20250411,160539,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23350,150,2,0.65,419082150,18122,106.47,22850,23600,22550,30150,16250,23200,23125.60,2.52,0,442,23933,23566,22933,22566,21933,23750,22750,137,6950,2500,16240,50,1,5485962,1281,14.72,0.98,12,0.33,1586.00,23881.00,35700,20240830,-34.59,19710,20241209,18.47,25400,-8.07,20250402,19710,18.47,20250311,35700,-34.59,20240830,19710,18.47,20241209,0.30,Y,063160,2500,137 억,,138401,N,N,63,N,00,N
20250411,150544,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23500,300,2,1.29,406809900,17598,103.39,22850,23550,22550,30150,16250,23200,23116.83,2.52,0,704,23933,23566,22933,22566,21933,23750,22750,137,6950,2500,16240,50,1,5485962,1289,14.82,0.98,12,0.32,1586.00,23881.00,35700,20240830,-34.17,19710,20241209,19.23,25400,-7.48,20250402,19710,19.23,20250311,35700,-34.17,20240830,19710,19.23,20241209,0.30,Y,063160,2500,137 억,,138401,N,N,84,N,00,N
20250411,140543,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23450,250,2,1.08,386977100,16749,98.40,22850,23550,22550,30150,16250,23200,23104.49,2.52,0,479,23933,23566,22933,22566,21933,23750,22750,137,6950,2500,16240,50,1,5485962,1286,14.79,0.98,12,0.31,1586.00,23881.00,35700,20240830,-34.31,19710,20241209,18.98,25400,-7.68,20250402,19710,18.98,20250311,35700,-34.31,20240830,19710,18.98,20241209,0.30,Y,063160,2500,137 억,,138401,N,N,84,N,00,N
20250411,130545,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23350,150,2,0.65,313280100,13603,79.92,22850,23550,22550,30150,16250,23200,23030.22,2.52,0,1132,23933,23566,22933,22566,21933,23750,22750,137,6950,2500,16240,50,1,5485962,1281,14.72,0.98,12,0.25,1586.00,23881.00,35700,20240830,-34.59,19710,20241209,18.47,25400,-8.07,20250402,19710,18.47,20250311,35700,-34.59,20240830,19710,18.47,20241209,0.30,Y,063160,2500,137 억,,138401,N,N,84,N,00,N
20250411,120545,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23300,100,2,0.43,285159000,12401,72.86,22850,23400,22550,30150,16250,23200,22994.84,2.52,0,1645,23933,23566,22933,22566,21933,23750,22750,137,6950,2500,16240,50,1,5485962,1278,14.69,0.98,12,0.23,1586.00,23881.00,35700,20240830,-34.73,19710,20241209,18.21,25400,-8.27,20250402,19710,18.21,20250311,35700,-34.73,20240830,19710,18.21,20241209,0.30,Y,063160,2500,137 억,,138401,N,N,84,N,00,N
20250411,110544,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23200,0,3,0.00,212531700,9263,54.42,22850,23400,22550,30150,16250,23200,22944.15,2.52,0,703,23933,23566,22933,22566,21933,23750,22750,137,6950,2500,16240,50,1,5485962,1273,14.63,0.97,12,0.17,1586.00,23881.00,35700,20240830,-35.01,19710,20241209,17.71,25400,-8.66,20250402,19710,17.71,20250311,35700,-35.01,20240830,19710,17.71,20241209,0.30,Y,063160,2500,137 억,,138401,N,N,84,N,00,N
20250411,100545,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22850,-350,5,-1.51,148075375,6483,38.09,22850,23200,22550,30150,16250,23200,22840.56,2.52,0,2312,23933,23566,22933,22566,21933,23750,22750,137,6950,2500,16240,50,1,5485962,1254,14.41,0.96,12,0.12,1586.00,23881.00,35700,20240830,-35.99,19710,20241209,15.93,25400,-10.04,20250402,19710,15.93,20250311,35700,-35.99,20240830,19710,15.93,20241209,0.30,Y,063160,2500,137 억,,138401,N,N,84,N,00,N
20250411,090548,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22750,-450,5,-1.94,12637700,554,3.25,22850,22900,22550,30150,16250,23200,22811.73,2.52,0,229,23933,23566,22933,22566,21933,23750,22750,137,6950,2500,16240,50,1,5485962,1248,14.34,0.95,12,0.01,1586.00,23881.00,35700,20240830,-36.27,19710,20241209,15.42,25400,-10.43,20250402,19710,15.42,20250311,35700,-36.27,20240830,19710,15.42,20241209,0.30,Y,063160,2500,137 억,,138401,N,N,84,N,00,N
20250410,160541,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23200,1300,2,5.94,387770450,17021,82.62,22750,23300,22300,28450,15350,21900,22781.69,2.45,0,3958,23000,22450,22000,21450,21000,22225,21225,137,6550,2500,15330,50,1,5485962,1273,14.63,0.97,12,0.31,1586.00,23881.00,35700,20240830,-35.01,19710,20241209,17.71,25400,-8.66,20250402,19710,17.71,20250311,35700,-35.01,20240830,19710,17.71,20241209,0.30,Y,063160,2500,137 억,,134492,N,N,84,N,00,N
20250410,150544,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22800,900,2,4.11,366115900,16081,78.06,22750,23300,22300,28450,15350,21900,22766.99,2.45,0,3802,23000,22450,22000,21450,21000,22225,21225,137,6550,2500,15330,50,1,5485962,1251,14.38,0.95,12,0.29,1586.00,23881.00,35700,20240830,-36.13,19710,20241209,15.68,25400,-10.24,20250402,19710,15.68,20250311,35700,-36.13,20240830,19710,15.68,20241209,0.30,Y,063160,2500,137 억,,134492,N,N,11,N,00,N
20250410,140542,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23250,1350,2,6.16,304757250,13403,65.06,22750,23300,22300,28450,15350,21900,22737.99,2.45,0,2934,23000,22450,22000,21450,21000,22225,21225,137,6550,2500,15330,50,1,5485962,1275,14.66,0.97,12,0.24,1586.00,23881.00,35700,20240830,-34.87,19710,20241209,17.96,25400,-8.46,20250402,19710,17.96,20250311,35700,-34.87,20240830,19710,17.96,20241209,0.30,Y,063160,2500,137 억,,134492,N,N,11,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 160539 55 60.00 KOSPI 제약 N N N Y 60 N 23350 150 2 0.65 419082150 18122 106.47 22850 23600 22550 30150 16250 23200 23125.60 2.52 0 442 23933 23566 22933 22566 21933 23750 22750 137 6950 2500 16240 50 1 5485962 1281 14.72 0.98 12 0.33 1586.00 23881.00 35700 20240830 -34.59 19710 20241209 18.47 25400 -8.07 20250402 19710 18.47 20250311 35700 -34.59 20240830 19710 18.47 20241209 0.30 Y 063160 2500 137 억 138401 N N 63 N 00 N
3 20250411 150544 55 60.00 KOSPI 제약 N N N Y 60 N 23500 300 2 1.29 406809900 17598 103.39 22850 23550 22550 30150 16250 23200 23116.83 2.52 0 704 23933 23566 22933 22566 21933 23750 22750 137 6950 2500 16240 50 1 5485962 1289 14.82 0.98 12 0.32 1586.00 23881.00 35700 20240830 -34.17 19710 20241209 19.23 25400 -7.48 20250402 19710 19.23 20250311 35700 -34.17 20240830 19710 19.23 20241209 0.30 Y 063160 2500 137 억 138401 N N 84 N 00 N
4 20250411 140543 55 60.00 KOSPI 제약 N N N Y 60 N 23450 250 2 1.08 386977100 16749 98.40 22850 23550 22550 30150 16250 23200 23104.49 2.52 0 479 23933 23566 22933 22566 21933 23750 22750 137 6950 2500 16240 50 1 5485962 1286 14.79 0.98 12 0.31 1586.00 23881.00 35700 20240830 -34.31 19710 20241209 18.98 25400 -7.68 20250402 19710 18.98 20250311 35700 -34.31 20240830 19710 18.98 20241209 0.30 Y 063160 2500 137 억 138401 N N 84 N 00 N
5 20250411 130545 55 60.00 KOSPI 제약 N N N Y 60 N 23350 150 2 0.65 313280100 13603 79.92 22850 23550 22550 30150 16250 23200 23030.22 2.52 0 1132 23933 23566 22933 22566 21933 23750 22750 137 6950 2500 16240 50 1 5485962 1281 14.72 0.98 12 0.25 1586.00 23881.00 35700 20240830 -34.59 19710 20241209 18.47 25400 -8.07 20250402 19710 18.47 20250311 35700 -34.59 20240830 19710 18.47 20241209 0.30 Y 063160 2500 137 억 138401 N N 84 N 00 N
6 20250411 120545 55 60.00 KOSPI 제약 N N N Y 60 N 23300 100 2 0.43 285159000 12401 72.86 22850 23400 22550 30150 16250 23200 22994.84 2.52 0 1645 23933 23566 22933 22566 21933 23750 22750 137 6950 2500 16240 50 1 5485962 1278 14.69 0.98 12 0.23 1586.00 23881.00 35700 20240830 -34.73 19710 20241209 18.21 25400 -8.27 20250402 19710 18.21 20250311 35700 -34.73 20240830 19710 18.21 20241209 0.30 Y 063160 2500 137 억 138401 N N 84 N 00 N
7 20250411 110544 55 60.00 KOSPI 제약 N N N Y 60 N 23200 0 3 0.00 212531700 9263 54.42 22850 23400 22550 30150 16250 23200 22944.15 2.52 0 703 23933 23566 22933 22566 21933 23750 22750 137 6950 2500 16240 50 1 5485962 1273 14.63 0.97 12 0.17 1586.00 23881.00 35700 20240830 -35.01 19710 20241209 17.71 25400 -8.66 20250402 19710 17.71 20250311 35700 -35.01 20240830 19710 17.71 20241209 0.30 Y 063160 2500 137 억 138401 N N 84 N 00 N
8 20250411 100545 55 60.00 KOSPI 제약 N N N Y 60 N 22850 -350 5 -1.51 148075375 6483 38.09 22850 23200 22550 30150 16250 23200 22840.56 2.52 0 2312 23933 23566 22933 22566 21933 23750 22750 137 6950 2500 16240 50 1 5485962 1254 14.41 0.96 12 0.12 1586.00 23881.00 35700 20240830 -35.99 19710 20241209 15.93 25400 -10.04 20250402 19710 15.93 20250311 35700 -35.99 20240830 19710 15.93 20241209 0.30 Y 063160 2500 137 억 138401 N N 84 N 00 N
9 20250411 090548 55 60.00 KOSPI 제약 N N N Y 60 N 22750 -450 5 -1.94 12637700 554 3.25 22850 22900 22550 30150 16250 23200 22811.73 2.52 0 229 23933 23566 22933 22566 21933 23750 22750 137 6950 2500 16240 50 1 5485962 1248 14.34 0.95 12 0.01 1586.00 23881.00 35700 20240830 -36.27 19710 20241209 15.42 25400 -10.43 20250402 19710 15.42 20250311 35700 -36.27 20240830 19710 15.42 20241209 0.30 Y 063160 2500 137 억 138401 N N 84 N 00 N
10 20250410 160541 55 60.00 KOSPI 제약 N N N Y 60 N 23200 1300 2 5.94 387770450 17021 82.62 22750 23300 22300 28450 15350 21900 22781.69 2.45 0 3958 23000 22450 22000 21450 21000 22225 21225 137 6550 2500 15330 50 1 5485962 1273 14.63 0.97 12 0.31 1586.00 23881.00 35700 20240830 -35.01 19710 20241209 17.71 25400 -8.66 20250402 19710 17.71 20250311 35700 -35.01 20240830 19710 17.71 20241209 0.30 Y 063160 2500 137 억 134492 N N 84 N 00 N
11 20250410 150544 55 60.00 KOSPI 제약 N N N Y 60 N 22800 900 2 4.11 366115900 16081 78.06 22750 23300 22300 28450 15350 21900 22766.99 2.45 0 3802 23000 22450 22000 21450 21000 22225 21225 137 6550 2500 15330 50 1 5485962 1251 14.38 0.95 12 0.29 1586.00 23881.00 35700 20240830 -36.13 19710 20241209 15.68 25400 -10.24 20250402 19710 15.68 20250311 35700 -36.13 20240830 19710 15.68 20241209 0.30 Y 063160 2500 137 억 134492 N N 11 N 00 N
12 20250410 140542 55 60.00 KOSPI 제약 N N N Y 60 N 23250 1350 2 6.16 304757250 13403 65.06 22750 23300 22300 28450 15350 21900 22737.99 2.45 0 2934 23000 22450 22000 21450 21000 22225 21225 137 6550 2500 15330 50 1 5485962 1275 14.66 0.97 12 0.24 1586.00 23881.00 35700 20240830 -34.87 19710 20241209 17.96 25400 -8.46 20250402 19710 17.96 20250311 35700 -34.87 20240830 19710 17.96 20241209 0.30 Y 063160 2500 137 억 134492 N N 11 N 00 N