ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000020/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
20250414,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6010,70,2,1.18,129290850,21633,109.63,5940,6010,5910,7720,4160,5940,5976.48,3.04,0,1355,6046,5992,5896,5842,5746,6020,5870,279,1780,1000,4390,10,1,27931470,1679,30.20,0.45,12,0.08,199.00,13427.00,9510,20240402,-36.80,5600,20250409,7.32,6680,-10.03,20250107,5600,7.32,20250409,9200,-34.67,20240614,5600,7.32,20250409,1.55,Y,000020,1000,279 억,,849988,N,N,1169,N,00,N
20250414,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6000,60,2,1.01,110010240,18418,93.34,5940,6010,5910,7720,4160,5940,5972.97,3.04,0,945,6046,5992,5896,5842,5746,6020,5870,279,1780,1000,4390,10,1,27931470,1676,30.15,0.45,12,0.07,199.00,13427.00,9510,20240402,-36.91,5600,20250409,7.14,6680,-10.18,20250107,5600,7.14,20250409,9200,-34.78,20240614,5600,7.14,20250409,1.55,Y,000020,1000,279 억,,849988,N,N,802,N,00,N
20250414,140100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6000,60,2,1.01,95356440,15974,80.95,5940,6010,5910,7720,4160,5940,5969.48,3.04,0,1229,6046,5992,5896,5842,5746,6020,5870,279,1780,1000,4390,10,1,27931470,1676,30.15,0.45,12,0.06,199.00,13427.00,9510,20240402,-36.91,5600,20250409,7.14,6680,-10.18,20250107,5600,7.14,20250409,9200,-34.78,20240614,5600,7.14,20250409,1.55,Y,000020,1000,279 억,,849988,N,N,802,N,00,N
20250414,130101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5970,30,2,0.51,72822900,12215,61.90,5940,6010,5910,7720,4160,5940,5961.76,3.04,0,1647,6046,5992,5896,5842,5746,6020,5870,279,1780,1000,4390,10,1,27931470,1668,30.00,0.44,12,0.04,199.00,13427.00,9510,20240402,-37.22,5600,20250409,6.61,6680,-10.63,20250107,5600,6.61,20250409,9200,-35.11,20240614,5600,6.61,20250409,1.55,Y,000020,1000,279 억,,849988,N,N,802,N,00,N
20250414,120101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5970,30,2,0.51,68943580,11566,58.62,5940,6010,5910,7720,4160,5940,5960.88,3.04,0,1326,6046,5992,5896,5842,5746,6020,5870,279,1780,1000,4390,10,1,27931470,1668,30.00,0.44,12,0.04,199.00,13427.00,9510,20240402,-37.22,5600,20250409,6.61,6680,-10.63,20250107,5600,6.61,20250409,9200,-35.11,20240614,5600,6.61,20250409,1.55,Y,000020,1000,279 억,,849988,N,N,802,N,00,N
20250414,110101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5960,20,2,0.34,63612350,10673,54.09,5940,6010,5910,7720,4160,5940,5960.12,3.04,0,1097,6046,5992,5896,5842,5746,6020,5870,279,1780,1000,4390,10,1,27931470,1665,29.95,0.44,12,0.04,199.00,13427.00,9510,20240402,-37.33,5600,20250409,6.43,6680,-10.78,20250107,5600,6.43,20250409,9200,-35.22,20240614,5600,6.43,20250409,1.55,Y,000020,1000,279 억,,849988,N,N,802,N,00,N
20250414,100100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5960,20,2,0.34,36876490,6182,31.33,5940,6010,5910,7720,4160,5940,5965.14,3.04,0,565,6046,5992,5896,5842,5746,6020,5870,279,1780,1000,4390,10,1,27931470,1665,29.95,0.44,12,0.02,199.00,13427.00,9510,20240402,-37.33,5600,20250409,6.43,6680,-10.78,20250107,5600,6.43,20250409,9200,-35.22,20240614,5600,6.43,20250409,1.55,Y,000020,1000,279 억,,849988,N,N,802,N,00,N
20250414,090100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5950,10,2,0.17,1217840,205,1.04,5940,5950,5940,7720,4160,5940,5940.68,3.04,0,14,6046,5992,5896,5842,5746,6020,5870,279,1780,1000,4390,10,1,27931470,1662,29.90,0.44,12,0.00,199.00,13427.00,9510,20240402,-37.43,5600,20250409,6.25,6680,-10.93,20250107,5600,6.25,20250409,9200,-35.33,20240614,5600,6.25,20250409,1.55,Y,000020,1000,279 억,,849988,N,N,802,N,00,N
20250411,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5940,80,2,1.37,116340385,19716,61.03,5810,5950,5800,7610,4110,5860,5900.81,3.01,0,9489,5960,5910,5860,5810,5760,5935,5835,279,1750,1000,4330,10,1,27931470,1659,29.85,0.44,12,0.07,199.00,13427.00,9510,20240401,-37.54,5600,20250409,6.07,6680,-11.08,20250107,5600,6.07,20250409,9200,-35.43,20240614,5600,6.07,20250409,1.63,Y,000020,1000,279 억,,840687,N,N,802,N,00,N
20250411,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5940,80,2,1.37,113313145,19206,59.46,5810,5950,5800,7610,4110,5860,5899.88,3.01,0,9119,5960,5910,5860,5810,5760,5935,5835,279,1750,1000,4330,10,1,27931470,1659,29.85,0.44,12,0.07,199.00,13427.00,9510,20240401,-37.54,5600,20250409,6.07,6680,-11.08,20250107,5600,6.07,20250409,9200,-35.43,20240614,5600,6.07,20250409,1.63,Y,000020,1000,279 억,,840687,N,N,1150,N,00,N
20250411,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5930,70,2,1.19,92033355,15620,48.35,5810,5950,5800,7610,4110,5860,5892.02,3.01,0,6559,5960,5910,5860,5810,5760,5935,5835,279,1750,1000,4330,10,1,27931470,1656,29.80,0.44,12,0.06,199.00,13427.00,9510,20240401,-37.64,5600,20250409,5.89,6680,-11.23,20250107,5600,5.89,20250409,9200,-35.54,20240614,5600,5.89,20250409,1.63,Y,000020,1000,279 억,,840687,N,N,1150,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 20250414 160101 55 60.00 KOSPI 제약 N N N Y 60 N 6010 70 2 1.18 129290850 21633 109.63 5940 6010 5910 7720 4160 5940 5976.48 3.04 0 1355 6046 5992 5896 5842 5746 6020 5870 279 1780 1000 4390 10 1 27931470 1679 30.20 0.45 12 0.08 199.00 13427.00 9510 20240402 -36.80 5600 20250409 7.32 6680 -10.03 20250107 5600 7.32 20250409 9200 -34.67 20240614 5600 7.32 20250409 1.55 Y 000020 1000 279 억 849988 N N 1169 N 00 N
3 20250414 150101 55 60.00 KOSPI 제약 N N N Y 60 N 6000 60 2 1.01 110010240 18418 93.34 5940 6010 5910 7720 4160 5940 5972.97 3.04 0 945 6046 5992 5896 5842 5746 6020 5870 279 1780 1000 4390 10 1 27931470 1676 30.15 0.45 12 0.07 199.00 13427.00 9510 20240402 -36.91 5600 20250409 7.14 6680 -10.18 20250107 5600 7.14 20250409 9200 -34.78 20240614 5600 7.14 20250409 1.55 Y 000020 1000 279 억 849988 N N 802 N 00 N
4 20250414 140100 55 60.00 KOSPI 제약 N N N Y 60 N 6000 60 2 1.01 95356440 15974 80.95 5940 6010 5910 7720 4160 5940 5969.48 3.04 0 1229 6046 5992 5896 5842 5746 6020 5870 279 1780 1000 4390 10 1 27931470 1676 30.15 0.45 12 0.06 199.00 13427.00 9510 20240402 -36.91 5600 20250409 7.14 6680 -10.18 20250107 5600 7.14 20250409 9200 -34.78 20240614 5600 7.14 20250409 1.55 Y 000020 1000 279 억 849988 N N 802 N 00 N
5 20250414 130101 55 60.00 KOSPI 제약 N N N Y 60 N 5970 30 2 0.51 72822900 12215 61.90 5940 6010 5910 7720 4160 5940 5961.76 3.04 0 1647 6046 5992 5896 5842 5746 6020 5870 279 1780 1000 4390 10 1 27931470 1668 30.00 0.44 12 0.04 199.00 13427.00 9510 20240402 -37.22 5600 20250409 6.61 6680 -10.63 20250107 5600 6.61 20250409 9200 -35.11 20240614 5600 6.61 20250409 1.55 Y 000020 1000 279 억 849988 N N 802 N 00 N
6 20250414 120101 55 60.00 KOSPI 제약 N N N Y 60 N 5970 30 2 0.51 68943580 11566 58.62 5940 6010 5910 7720 4160 5940 5960.88 3.04 0 1326 6046 5992 5896 5842 5746 6020 5870 279 1780 1000 4390 10 1 27931470 1668 30.00 0.44 12 0.04 199.00 13427.00 9510 20240402 -37.22 5600 20250409 6.61 6680 -10.63 20250107 5600 6.61 20250409 9200 -35.11 20240614 5600 6.61 20250409 1.55 Y 000020 1000 279 억 849988 N N 802 N 00 N
7 20250414 110101 55 60.00 KOSPI 제약 N N N Y 60 N 5960 20 2 0.34 63612350 10673 54.09 5940 6010 5910 7720 4160 5940 5960.12 3.04 0 1097 6046 5992 5896 5842 5746 6020 5870 279 1780 1000 4390 10 1 27931470 1665 29.95 0.44 12 0.04 199.00 13427.00 9510 20240402 -37.33 5600 20250409 6.43 6680 -10.78 20250107 5600 6.43 20250409 9200 -35.22 20240614 5600 6.43 20250409 1.55 Y 000020 1000 279 억 849988 N N 802 N 00 N
8 20250414 100100 55 60.00 KOSPI 제약 N N N Y 60 N 5960 20 2 0.34 36876490 6182 31.33 5940 6010 5910 7720 4160 5940 5965.14 3.04 0 565 6046 5992 5896 5842 5746 6020 5870 279 1780 1000 4390 10 1 27931470 1665 29.95 0.44 12 0.02 199.00 13427.00 9510 20240402 -37.33 5600 20250409 6.43 6680 -10.78 20250107 5600 6.43 20250409 9200 -35.22 20240614 5600 6.43 20250409 1.55 Y 000020 1000 279 억 849988 N N 802 N 00 N
9 20250414 090100 55 60.00 KOSPI 제약 N N N Y 60 N 5950 10 2 0.17 1217840 205 1.04 5940 5950 5940 7720 4160 5940 5940.68 3.04 0 14 6046 5992 5896 5842 5746 6020 5870 279 1780 1000 4390 10 1 27931470 1662 29.90 0.44 12 0.00 199.00 13427.00 9510 20240402 -37.43 5600 20250409 6.25 6680 -10.93 20250107 5600 6.25 20250409 9200 -35.33 20240614 5600 6.25 20250409 1.55 Y 000020 1000 279 억 849988 N N 802 N 00 N
10 20250411 160101 55 60.00 KOSPI 제약 N N N Y 60 N 5940 80 2 1.37 116340385 19716 61.03 5810 5950 5800 7610 4110 5860 5900.81 3.01 0 9489 5960 5910 5860 5810 5760 5935 5835 279 1750 1000 4330 10 1 27931470 1659 29.85 0.44 12 0.07 199.00 13427.00 9510 20240401 -37.54 5600 20250409 6.07 6680 -11.08 20250107 5600 6.07 20250409 9200 -35.43 20240614 5600 6.07 20250409 1.63 Y 000020 1000 279 억 840687 N N 802 N 00 N
11 20250411 150100 55 60.00 KOSPI 제약 N N N Y 60 N 5940 80 2 1.37 113313145 19206 59.46 5810 5950 5800 7610 4110 5860 5899.88 3.01 0 9119 5960 5910 5860 5810 5760 5935 5835 279 1750 1000 4330 10 1 27931470 1659 29.85 0.44 12 0.07 199.00 13427.00 9510 20240401 -37.54 5600 20250409 6.07 6680 -11.08 20250107 5600 6.07 20250409 9200 -35.43 20240614 5600 6.07 20250409 1.63 Y 000020 1000 279 억 840687 N N 1150 N 00 N
12 20250411 140101 55 60.00 KOSPI 제약 N N N Y 60 N 5930 70 2 1.19 92033355 15620 48.35 5810 5950 5800 7610 4110 5860 5892.02 3.01 0 6559 5960 5910 5860 5810 5760 5935 5835 279 1750 1000 4330 10 1 27931470 1656 29.80 0.44 12 0.06 199.00 13427.00 9510 20240401 -37.64 5600 20250409 5.89 6680 -11.23 20250107 5600 5.89 20250409 9200 -35.54 20240614 5600 5.89 20250409 1.63 Y 000020 1000 279 억 840687 N N 1150 N 00 N