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
170900/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
20250411,160830,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43750,400,2,0.92,271801800,6259,39.60,42800,43900,42800,56300,30350,43350,43425.75,17.90,0,1214,44316,43832,42966,42482,41616,44075,42725,459,12950,5000,32070,50,1,9172975,4013,-333.97,0.60,12,0.07,-131.00,72910.00,79157,20241021,-44.73,40900,20250409,6.97,60324,-27.47,20250108,40900,6.97,20250409,80700,-45.79,20241021,40900,6.97,20250409,0.80,Y,170900,5000,458 억,,1641570,N,N,303,N,00,N
20250411,150838,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43800,450,2,1.04,242667400,5593,35.39,42800,43900,42800,56300,30350,43350,43387.70,17.90,0,1359,44316,43832,42966,42482,41616,44075,42725,459,12950,5000,32070,50,1,9172975,4018,-334.35,0.60,12,0.06,-131.00,72910.00,79157,20241021,-44.67,40900,20250409,7.09,60324,-27.39,20250108,40900,7.09,20250409,80700,-45.72,20241021,40900,7.09,20250409,0.80,Y,170900,5000,458 억,,1641570,N,N,403,N,00,N
20250411,140837,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43550,200,2,0.46,207670000,4792,30.32,42800,43700,42800,56300,30350,43350,43336.81,17.90,0,949,44316,43832,42966,42482,41616,44075,42725,459,12950,5000,32070,50,1,9172975,3995,-332.44,0.60,12,0.05,-131.00,72910.00,79157,20241021,-44.98,40900,20250409,6.48,60324,-27.81,20250108,40900,6.48,20250409,80700,-46.03,20241021,40900,6.48,20250409,0.80,Y,170900,5000,458 억,,1641570,N,N,403,N,00,N
20250411,130838,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43500,150,2,0.35,192694600,4448,28.14,42800,43600,42800,56300,30350,43350,43321.63,17.90,0,823,44316,43832,42966,42482,41616,44075,42725,459,12950,5000,32070,50,1,9172975,3990,-332.06,0.60,12,0.05,-131.00,72910.00,79157,20241021,-45.05,40900,20250409,6.36,60324,-27.89,20250108,40900,6.36,20250409,80700,-46.10,20241021,40900,6.36,20250409,0.80,Y,170900,5000,458 억,,1641570,N,N,403,N,00,N
20250411,120840,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43500,150,2,0.35,150330200,3473,21.97,42800,43600,42800,56300,30350,43350,43285.40,17.90,0,288,44316,43832,42966,42482,41616,44075,42725,459,12950,5000,32070,50,1,9172975,3990,-332.06,0.60,12,0.04,-131.00,72910.00,79157,20241021,-45.05,40900,20250409,6.36,60324,-27.89,20250108,40900,6.36,20250409,80700,-46.10,20241021,40900,6.36,20250409,0.80,Y,170900,5000,458 억,,1641570,N,N,403,N,00,N
20250411,110839,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43550,200,2,0.46,93961350,2170,13.73,42800,43600,42800,56300,30350,43350,43300.16,17.90,0,374,44316,43832,42966,42482,41616,44075,42725,459,12950,5000,32070,50,1,9172975,3995,-332.44,0.60,12,0.02,-131.00,72910.00,79157,20241021,-44.98,40900,20250409,6.48,60324,-27.81,20250108,40900,6.48,20250409,80700,-46.03,20241021,40900,6.48,20250409,0.80,Y,170900,5000,458 억,,1641570,N,N,403,N,00,N
20250411,100841,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43250,-100,5,-0.23,37461150,868,5.49,42800,43350,42800,56300,30350,43350,43158.01,17.90,0,354,44316,43832,42966,42482,41616,44075,42725,459,12950,5000,32070,50,1,9172975,3967,-330.15,0.59,12,0.01,-131.00,72910.00,79157,20241021,-45.36,40900,20250409,5.75,60324,-28.30,20250108,40900,5.75,20250409,80700,-46.41,20241021,40900,5.75,20250409,0.80,Y,170900,5000,458 억,,1641570,N,N,403,N,00,N
20250411,090843,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43050,-300,5,-0.69,4036700,94,0.59,42800,43050,42800,56300,30350,43350,42943.62,17.90,0,54,44316,43832,42966,42482,41616,44075,42725,459,12950,5000,32070,50,1,9172975,3949,-328.63,0.59,12,0.00,-131.00,72910.00,79157,20241021,-45.61,40900,20250409,5.26,60324,-28.64,20250108,40900,5.26,20250409,80700,-46.65,20241021,40900,5.26,20250409,0.80,Y,170900,5000,458 억,,1641570,N,N,403,N,00,N
20250410,160833,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43350,2150,2,5.22,679018750,15805,120.14,42100,43450,42100,53500,28850,41200,42962.27,17.79,0,5711,43400,42300,41600,40500,39800,41950,40150,459,12300,5000,30480,50,1,9172975,3976,-330.92,0.59,12,0.17,-131.00,72910.00,79157,20241021,-45.24,40900,20250409,5.99,60324,-28.14,20250108,40900,5.99,20250409,80700,-46.28,20241021,40900,5.99,20250409,0.77,Y,170900,5000,458 억,,1632080,N,N,403,N,00,N
20250410,150838,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43350,2150,2,5.22,647295450,15073,114.57,42100,43450,42100,53500,28850,41200,42944.04,17.79,0,5554,43400,42300,41600,40500,39800,41950,40150,459,12300,5000,30480,50,1,9172975,3976,-330.92,0.59,12,0.16,-131.00,72910.00,79157,20241021,-45.24,40900,20250409,5.99,60324,-28.14,20250108,40900,5.99,20250409,80700,-46.28,20241021,40900,5.99,20250409,0.77,Y,170900,5000,458 억,,1632080,N,N,1573,N,00,N
20250410,140834,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43200,2000,2,4.85,547553150,12769,97.06,42100,43250,42100,53500,28850,41200,42881.44,17.79,0,4500,43400,42300,41600,40500,39800,41950,40150,459,12300,5000,30480,50,1,9172975,3963,-329.77,0.59,12,0.14,-131.00,72910.00,79157,20241021,-45.42,40900,20250409,5.62,60324,-28.39,20250108,40900,5.62,20250409,80700,-46.47,20241021,40900,5.62,20250409,0.77,Y,170900,5000,458 억,,1632080,N,N,1573,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 160830 55 60.00 KOSPI 제약 N N N Y 60 N 43750 400 2 0.92 271801800 6259 39.60 42800 43900 42800 56300 30350 43350 43425.75 17.90 0 1214 44316 43832 42966 42482 41616 44075 42725 459 12950 5000 32070 50 1 9172975 4013 -333.97 0.60 12 0.07 -131.00 72910.00 79157 20241021 -44.73 40900 20250409 6.97 60324 -27.47 20250108 40900 6.97 20250409 80700 -45.79 20241021 40900 6.97 20250409 0.80 Y 170900 5000 458 억 1641570 N N 303 N 00 N
3 20250411 150838 55 60.00 KOSPI 제약 N N N Y 60 N 43800 450 2 1.04 242667400 5593 35.39 42800 43900 42800 56300 30350 43350 43387.70 17.90 0 1359 44316 43832 42966 42482 41616 44075 42725 459 12950 5000 32070 50 1 9172975 4018 -334.35 0.60 12 0.06 -131.00 72910.00 79157 20241021 -44.67 40900 20250409 7.09 60324 -27.39 20250108 40900 7.09 20250409 80700 -45.72 20241021 40900 7.09 20250409 0.80 Y 170900 5000 458 억 1641570 N N 403 N 00 N
4 20250411 140837 55 60.00 KOSPI 제약 N N N Y 60 N 43550 200 2 0.46 207670000 4792 30.32 42800 43700 42800 56300 30350 43350 43336.81 17.90 0 949 44316 43832 42966 42482 41616 44075 42725 459 12950 5000 32070 50 1 9172975 3995 -332.44 0.60 12 0.05 -131.00 72910.00 79157 20241021 -44.98 40900 20250409 6.48 60324 -27.81 20250108 40900 6.48 20250409 80700 -46.03 20241021 40900 6.48 20250409 0.80 Y 170900 5000 458 억 1641570 N N 403 N 00 N
5 20250411 130838 55 60.00 KOSPI 제약 N N N Y 60 N 43500 150 2 0.35 192694600 4448 28.14 42800 43600 42800 56300 30350 43350 43321.63 17.90 0 823 44316 43832 42966 42482 41616 44075 42725 459 12950 5000 32070 50 1 9172975 3990 -332.06 0.60 12 0.05 -131.00 72910.00 79157 20241021 -45.05 40900 20250409 6.36 60324 -27.89 20250108 40900 6.36 20250409 80700 -46.10 20241021 40900 6.36 20250409 0.80 Y 170900 5000 458 억 1641570 N N 403 N 00 N
6 20250411 120840 55 60.00 KOSPI 제약 N N N Y 60 N 43500 150 2 0.35 150330200 3473 21.97 42800 43600 42800 56300 30350 43350 43285.40 17.90 0 288 44316 43832 42966 42482 41616 44075 42725 459 12950 5000 32070 50 1 9172975 3990 -332.06 0.60 12 0.04 -131.00 72910.00 79157 20241021 -45.05 40900 20250409 6.36 60324 -27.89 20250108 40900 6.36 20250409 80700 -46.10 20241021 40900 6.36 20250409 0.80 Y 170900 5000 458 억 1641570 N N 403 N 00 N
7 20250411 110839 55 60.00 KOSPI 제약 N N N Y 60 N 43550 200 2 0.46 93961350 2170 13.73 42800 43600 42800 56300 30350 43350 43300.16 17.90 0 374 44316 43832 42966 42482 41616 44075 42725 459 12950 5000 32070 50 1 9172975 3995 -332.44 0.60 12 0.02 -131.00 72910.00 79157 20241021 -44.98 40900 20250409 6.48 60324 -27.81 20250108 40900 6.48 20250409 80700 -46.03 20241021 40900 6.48 20250409 0.80 Y 170900 5000 458 억 1641570 N N 403 N 00 N
8 20250411 100841 55 60.00 KOSPI 제약 N N N Y 60 N 43250 -100 5 -0.23 37461150 868 5.49 42800 43350 42800 56300 30350 43350 43158.01 17.90 0 354 44316 43832 42966 42482 41616 44075 42725 459 12950 5000 32070 50 1 9172975 3967 -330.15 0.59 12 0.01 -131.00 72910.00 79157 20241021 -45.36 40900 20250409 5.75 60324 -28.30 20250108 40900 5.75 20250409 80700 -46.41 20241021 40900 5.75 20250409 0.80 Y 170900 5000 458 억 1641570 N N 403 N 00 N
9 20250411 090843 55 60.00 KOSPI 제약 N N N Y 60 N 43050 -300 5 -0.69 4036700 94 0.59 42800 43050 42800 56300 30350 43350 42943.62 17.90 0 54 44316 43832 42966 42482 41616 44075 42725 459 12950 5000 32070 50 1 9172975 3949 -328.63 0.59 12 0.00 -131.00 72910.00 79157 20241021 -45.61 40900 20250409 5.26 60324 -28.64 20250108 40900 5.26 20250409 80700 -46.65 20241021 40900 5.26 20250409 0.80 Y 170900 5000 458 억 1641570 N N 403 N 00 N
10 20250410 160833 55 60.00 KOSPI 제약 N N N Y 60 N 43350 2150 2 5.22 679018750 15805 120.14 42100 43450 42100 53500 28850 41200 42962.27 17.79 0 5711 43400 42300 41600 40500 39800 41950 40150 459 12300 5000 30480 50 1 9172975 3976 -330.92 0.59 12 0.17 -131.00 72910.00 79157 20241021 -45.24 40900 20250409 5.99 60324 -28.14 20250108 40900 5.99 20250409 80700 -46.28 20241021 40900 5.99 20250409 0.77 Y 170900 5000 458 억 1632080 N N 403 N 00 N
11 20250410 150838 55 60.00 KOSPI 제약 N N N Y 60 N 43350 2150 2 5.22 647295450 15073 114.57 42100 43450 42100 53500 28850 41200 42944.04 17.79 0 5554 43400 42300 41600 40500 39800 41950 40150 459 12300 5000 30480 50 1 9172975 3976 -330.92 0.59 12 0.16 -131.00 72910.00 79157 20241021 -45.24 40900 20250409 5.99 60324 -28.14 20250108 40900 5.99 20250409 80700 -46.28 20241021 40900 5.99 20250409 0.77 Y 170900 5000 458 억 1632080 N N 1573 N 00 N
12 20250410 140834 55 60.00 KOSPI 제약 N N N Y 60 N 43200 2000 2 4.85 547553150 12769 97.06 42100 43250 42100 53500 28850 41200 42881.44 17.79 0 4500 43400 42300 41600 40500 39800 41950 40150 459 12300 5000 30480 50 1 9172975 3963 -329.77 0.59 12 0.14 -131.00 72910.00 79157 20241021 -45.42 40900 20250409 5.62 60324 -28.39 20250108 40900 5.62 20250409 80700 -46.47 20241021 40900 5.62 20250409 0.77 Y 170900 5000 458 억 1632080 N N 1573 N 00 N