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
000220/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
20250414,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4545,70,2,1.56,431709803,95258,25.48,4550,4575,4440,5810,3135,4475,4531.71,1.71,0,2791,4865,4670,4435,4240,4005,4767,4337,176,1335,1000,3220,5,1,17032351,774,10.24,0.68,12,0.56,444.00,6676.00,5590,20240516,-18.69,3900,20241114,16.54,5100,-10.88,20250110,4050,12.22,20250409,5590,-18.69,20240516,3900,16.54,20241114,2.34,Y,000220,1000,176 억,,291258,N,N,0,N,00,N
20250414,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4540,65,2,1.45,387632533,85548,22.88,4550,4575,4440,5810,3135,4475,4531.17,1.71,0,918,4865,4670,4435,4240,4005,4767,4337,176,1335,1000,3220,5,1,17032351,773,10.23,0.68,12,0.50,444.00,6676.00,5590,20240516,-18.78,3900,20241114,16.41,5100,-10.98,20250110,4050,12.10,20250409,5590,-18.78,20240516,3900,16.41,20241114,2.34,Y,000220,1000,176 억,,291258,N,N,0,N,00,N
20250414,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4540,65,2,1.45,367132871,81019,21.67,4550,4575,4440,5810,3135,4475,4531.44,1.71,0,256,4865,4670,4435,4240,4005,4767,4337,176,1335,1000,3220,5,1,17032351,773,10.23,0.68,12,0.48,444.00,6676.00,5590,20240516,-18.78,3900,20241114,16.41,5100,-10.98,20250110,4050,12.10,20250409,5590,-18.78,20240516,3900,16.41,20241114,2.34,Y,000220,1000,176 억,,291258,N,N,0,N,00,N
20250414,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4540,65,2,1.45,349681244,77169,20.64,4550,4575,4440,5810,3135,4475,4531.37,1.71,0,-1381,4865,4670,4435,4240,4005,4767,4337,176,1335,1000,3220,5,1,17032351,773,10.23,0.68,12,0.45,444.00,6676.00,5590,20240516,-18.78,3900,20241114,16.41,5100,-10.98,20250110,4050,12.10,20250409,5590,-18.78,20240516,3900,16.41,20241114,2.34,Y,000220,1000,176 억,,291258,N,N,0,N,00,N
20250414,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4520,45,2,1.01,320577484,70756,18.93,4550,4575,4440,5810,3135,4475,4530.75,1.71,0,-4166,4865,4670,4435,4240,4005,4767,4337,176,1335,1000,3220,5,1,17032351,770,10.18,0.68,12,0.42,444.00,6676.00,5590,20240516,-19.14,3900,20241114,15.90,5100,-11.37,20250110,4050,11.60,20250409,5590,-19.14,20240516,3900,15.90,20241114,2.34,Y,000220,1000,176 억,,291258,N,N,0,N,00,N
20250414,110103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4525,50,2,1.12,296250151,65391,17.49,4550,4575,4440,5810,3135,4475,4530.44,1.71,0,-1904,4865,4670,4435,4240,4005,4767,4337,176,1335,1000,3220,5,1,17032351,771,10.19,0.68,12,0.38,444.00,6676.00,5590,20240516,-19.05,3900,20241114,16.03,5100,-11.27,20250110,4050,11.73,20250409,5590,-19.05,20240516,3900,16.03,20241114,2.34,Y,000220,1000,176 억,,291258,N,N,0,N,00,N
20250414,100103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4505,30,2,0.67,261826557,57765,15.45,4550,4575,4440,5810,3135,4475,4532.62,1.71,0,-4180,4865,4670,4435,4240,4005,4767,4337,176,1335,1000,3220,5,1,17032351,767,10.15,0.67,12,0.34,444.00,6676.00,5590,20240516,-19.41,3900,20241114,15.51,5100,-11.67,20250110,4050,11.23,20250409,5590,-19.41,20240516,3900,15.51,20241114,2.34,Y,000220,1000,176 억,,291258,N,N,0,N,00,N
20250414,090103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4505,30,2,0.67,24650565,5434,1.45,4550,4565,4500,5810,3135,4475,4536.36,1.71,0,-376,4865,4670,4435,4240,4005,4767,4337,176,1335,1000,3220,5,1,17032351,767,10.15,0.67,12,0.03,444.00,6676.00,5590,20240516,-19.41,3900,20241114,15.51,5100,-11.67,20250110,4050,11.23,20250409,5590,-19.41,20240516,3900,15.51,20241114,2.34,Y,000220,1000,176 억,,291258,N,N,0,N,00,N
20250411,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4475,230,2,5.42,1648412006,372048,641.58,4235,4630,4200,5510,2975,4245,4430.64,1.65,0,12527,4325,4285,4220,4180,4115,4305,4200,176,1265,1000,3050,5,1,17032351,762,10.08,0.67,12,2.18,444.00,6676.00,5590,20240516,-19.95,3900,20241114,14.74,5100,-12.25,20250110,4050,10.49,20250409,5590,-19.95,20240516,3900,14.74,20241114,2.35,Y,000220,1000,176 억,,280374,N,N,18,N,00,N
20250411,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4500,255,2,6.01,1599591611,361167,622.82,4235,4630,4200,5510,2975,4245,4428.95,1.65,0,10400,4325,4285,4220,4180,4115,4305,4200,176,1265,1000,3050,5,1,17032351,766,10.14,0.67,12,2.12,444.00,6676.00,5590,20240516,-19.50,3900,20241114,15.38,5100,-11.76,20250110,4050,11.11,20250409,5590,-19.50,20240516,3900,15.38,20241114,2.35,Y,000220,1000,176 억,,280374,N,N,18,N,00,N
20250411,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4485,240,2,5.65,1514314101,342219,590.14,4235,4630,4200,5510,2975,4245,4424.99,1.65,0,3649,4325,4285,4220,4180,4115,4305,4200,176,1265,1000,3050,5,1,17032351,764,10.10,0.67,12,2.01,444.00,6676.00,5590,20240516,-19.77,3900,20241114,15.00,5100,-12.06,20250110,4050,10.74,20250409,5590,-19.77,20240516,3900,15.00,20241114,2.35,Y,000220,1000,176 억,,280374,N,N,18,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 160104 57 100.00 KOSPI 제약 N N N N N 4545 70 2 1.56 431709803 95258 25.48 4550 4575 4440 5810 3135 4475 4531.71 1.71 0 2791 4865 4670 4435 4240 4005 4767 4337 176 1335 1000 3220 5 1 17032351 774 10.24 0.68 12 0.56 444.00 6676.00 5590 20240516 -18.69 3900 20241114 16.54 5100 -10.88 20250110 4050 12.22 20250409 5590 -18.69 20240516 3900 16.54 20241114 2.34 Y 000220 1000 176 억 291258 N N 0 N 00 N
3 20250414 150104 57 100.00 KOSPI 제약 N N N N N 4540 65 2 1.45 387632533 85548 22.88 4550 4575 4440 5810 3135 4475 4531.17 1.71 0 918 4865 4670 4435 4240 4005 4767 4337 176 1335 1000 3220 5 1 17032351 773 10.23 0.68 12 0.50 444.00 6676.00 5590 20240516 -18.78 3900 20241114 16.41 5100 -10.98 20250110 4050 12.10 20250409 5590 -18.78 20240516 3900 16.41 20241114 2.34 Y 000220 1000 176 억 291258 N N 0 N 00 N
4 20250414 140103 57 100.00 KOSPI 제약 N N N N N 4540 65 2 1.45 367132871 81019 21.67 4550 4575 4440 5810 3135 4475 4531.44 1.71 0 256 4865 4670 4435 4240 4005 4767 4337 176 1335 1000 3220 5 1 17032351 773 10.23 0.68 12 0.48 444.00 6676.00 5590 20240516 -18.78 3900 20241114 16.41 5100 -10.98 20250110 4050 12.10 20250409 5590 -18.78 20240516 3900 16.41 20241114 2.34 Y 000220 1000 176 억 291258 N N 0 N 00 N
5 20250414 130104 57 100.00 KOSPI 제약 N N N N N 4540 65 2 1.45 349681244 77169 20.64 4550 4575 4440 5810 3135 4475 4531.37 1.71 0 -1381 4865 4670 4435 4240 4005 4767 4337 176 1335 1000 3220 5 1 17032351 773 10.23 0.68 12 0.45 444.00 6676.00 5590 20240516 -18.78 3900 20241114 16.41 5100 -10.98 20250110 4050 12.10 20250409 5590 -18.78 20240516 3900 16.41 20241114 2.34 Y 000220 1000 176 억 291258 N N 0 N 00 N
6 20250414 120104 57 100.00 KOSPI 제약 N N N N N 4520 45 2 1.01 320577484 70756 18.93 4550 4575 4440 5810 3135 4475 4530.75 1.71 0 -4166 4865 4670 4435 4240 4005 4767 4337 176 1335 1000 3220 5 1 17032351 770 10.18 0.68 12 0.42 444.00 6676.00 5590 20240516 -19.14 3900 20241114 15.90 5100 -11.37 20250110 4050 11.60 20250409 5590 -19.14 20240516 3900 15.90 20241114 2.34 Y 000220 1000 176 억 291258 N N 0 N 00 N
7 20250414 110103 57 100.00 KOSPI 제약 N N N N N 4525 50 2 1.12 296250151 65391 17.49 4550 4575 4440 5810 3135 4475 4530.44 1.71 0 -1904 4865 4670 4435 4240 4005 4767 4337 176 1335 1000 3220 5 1 17032351 771 10.19 0.68 12 0.38 444.00 6676.00 5590 20240516 -19.05 3900 20241114 16.03 5100 -11.27 20250110 4050 11.73 20250409 5590 -19.05 20240516 3900 16.03 20241114 2.34 Y 000220 1000 176 억 291258 N N 0 N 00 N
8 20250414 100103 57 100.00 KOSPI 제약 N N N N N 4505 30 2 0.67 261826557 57765 15.45 4550 4575 4440 5810 3135 4475 4532.62 1.71 0 -4180 4865 4670 4435 4240 4005 4767 4337 176 1335 1000 3220 5 1 17032351 767 10.15 0.67 12 0.34 444.00 6676.00 5590 20240516 -19.41 3900 20241114 15.51 5100 -11.67 20250110 4050 11.23 20250409 5590 -19.41 20240516 3900 15.51 20241114 2.34 Y 000220 1000 176 억 291258 N N 0 N 00 N
9 20250414 090103 57 100.00 KOSPI 제약 N N N N N 4505 30 2 0.67 24650565 5434 1.45 4550 4565 4500 5810 3135 4475 4536.36 1.71 0 -376 4865 4670 4435 4240 4005 4767 4337 176 1335 1000 3220 5 1 17032351 767 10.15 0.67 12 0.03 444.00 6676.00 5590 20240516 -19.41 3900 20241114 15.51 5100 -11.67 20250110 4050 11.23 20250409 5590 -19.41 20240516 3900 15.51 20241114 2.34 Y 000220 1000 176 억 291258 N N 0 N 00 N
10 20250411 160104 57 100.00 KOSPI 제약 N N N N N 4475 230 2 5.42 1648412006 372048 641.58 4235 4630 4200 5510 2975 4245 4430.64 1.65 0 12527 4325 4285 4220 4180 4115 4305 4200 176 1265 1000 3050 5 1 17032351 762 10.08 0.67 12 2.18 444.00 6676.00 5590 20240516 -19.95 3900 20241114 14.74 5100 -12.25 20250110 4050 10.49 20250409 5590 -19.95 20240516 3900 14.74 20241114 2.35 Y 000220 1000 176 억 280374 N N 18 N 00 N
11 20250411 150103 57 100.00 KOSPI 제약 N N N N N 4500 255 2 6.01 1599591611 361167 622.82 4235 4630 4200 5510 2975 4245 4428.95 1.65 0 10400 4325 4285 4220 4180 4115 4305 4200 176 1265 1000 3050 5 1 17032351 766 10.14 0.67 12 2.12 444.00 6676.00 5590 20240516 -19.50 3900 20241114 15.38 5100 -11.76 20250110 4050 11.11 20250409 5590 -19.50 20240516 3900 15.38 20241114 2.35 Y 000220 1000 176 억 280374 N N 18 N 00 N
12 20250411 140104 57 100.00 KOSPI 제약 N N N N N 4485 240 2 5.65 1514314101 342219 590.14 4235 4630 4200 5510 2975 4245 4424.99 1.65 0 3649 4325 4285 4220 4180 4115 4305 4200 176 1265 1000 3050 5 1 17032351 764 10.10 0.67 12 2.01 444.00 6676.00 5590 20240516 -19.77 3900 20241114 15.00 5100 -12.06 20250110 4050 10.74 20250409 5590 -19.77 20240516 3900 15.00 20241114 2.35 Y 000220 1000 176 억 280374 N N 18 N 00 N