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
000230/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,6190,70,2,1.14,60896360,9943,106.64,6120,6230,6050,7950,4290,6120,6124.55,1.30,0,2888,6246,6182,6096,6032,5946,6215,6065,115,1830,1000,4280,10,1,11540400,714,1.13,0.53,12,0.09,5462.00,11666.00,12220,20240820,-49.35,5470,20241210,13.16,8500,-27.18,20250102,5750,7.65,20250311,12220,-49.35,20240820,5470,13.16,20241210,0.02,Y,000230,1000,115 억,,150383,N,N,142,N,00,N
20250414,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6170,50,2,0.82,58640840,9578,102.72,6120,6230,6050,7950,4290,6120,6122.45,1.30,0,2613,6246,6182,6096,6032,5946,6215,6065,115,1830,1000,4280,10,1,11540400,712,1.13,0.53,12,0.08,5462.00,11666.00,12220,20240820,-49.51,5470,20241210,12.80,8500,-27.41,20250102,5750,7.30,20250311,12220,-49.51,20240820,5470,12.80,20241210,0.02,Y,000230,1000,115 억,,150383,N,N,196,N,00,N
20250414,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6170,50,2,0.82,53430590,8732,93.65,6120,6230,6050,7950,4290,6120,6118.94,1.30,0,2117,6246,6182,6096,6032,5946,6215,6065,115,1830,1000,4280,10,1,11540400,712,1.13,0.53,12,0.08,5462.00,11666.00,12220,20240820,-49.51,5470,20241210,12.80,8500,-27.41,20250102,5750,7.30,20250311,12220,-49.51,20240820,5470,12.80,20241210,0.02,Y,000230,1000,115 억,,150383,N,N,196,N,00,N
20250414,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6160,40,2,0.65,51623400,8439,90.51,6120,6230,6050,7950,4290,6120,6117.24,1.30,0,2140,6246,6182,6096,6032,5946,6215,6065,115,1830,1000,4280,10,1,11540400,711,1.13,0.53,12,0.07,5462.00,11666.00,12220,20240820,-49.59,5470,20241210,12.61,8500,-27.53,20250102,5750,7.13,20250311,12220,-49.59,20240820,5470,12.61,20241210,0.02,Y,000230,1000,115 억,,150383,N,N,196,N,00,N
20250414,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6150,30,2,0.49,41501110,6795,72.88,6120,6230,6050,7950,4290,6120,6107.60,1.30,0,905,6246,6182,6096,6032,5946,6215,6065,115,1830,1000,4280,10,1,11540400,710,1.13,0.53,12,0.06,5462.00,11666.00,12220,20240820,-49.67,5470,20241210,12.43,8500,-27.65,20250102,5750,6.96,20250311,12220,-49.67,20240820,5470,12.43,20241210,0.02,Y,000230,1000,115 억,,150383,N,N,196,N,00,N
20250414,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6150,30,2,0.49,37712970,6178,66.26,6120,6230,6050,7950,4290,6120,6104.40,1.30,0,993,6246,6182,6096,6032,5946,6215,6065,115,1830,1000,4280,10,1,11540400,710,1.13,0.53,12,0.05,5462.00,11666.00,12220,20240820,-49.67,5470,20241210,12.43,8500,-27.65,20250102,5750,6.96,20250311,12220,-49.67,20240820,5470,12.43,20241210,0.02,Y,000230,1000,115 억,,150383,N,N,196,N,00,N
20250414,100103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6130,10,2,0.16,25192605,4128,44.27,6120,6230,6050,7950,4290,6120,6102.86,1.30,0,849,6246,6182,6096,6032,5946,6215,6065,115,1830,1000,4280,10,1,11540400,707,1.12,0.53,12,0.04,5462.00,11666.00,12220,20240820,-49.84,5470,20241210,12.07,8500,-27.88,20250102,5750,6.61,20250311,12220,-49.84,20240820,5470,12.07,20241210,0.02,Y,000230,1000,115 억,,150383,N,N,196,N,00,N
20250414,090103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6120,0,3,0.00,501840,82,0.88,6120,6120,6120,7950,4290,6120,6120.00,1.30,0,0,6246,6182,6096,6032,5946,6215,6065,115,1830,1000,4280,10,1,11540400,706,1.12,0.52,12,0.00,5462.00,11666.00,12220,20240820,-49.92,5470,20241210,11.88,8500,-28.00,20250102,5750,6.43,20250311,12220,-49.92,20240820,5470,11.88,20241210,0.02,Y,000230,1000,115 억,,150383,N,N,196,N,00,N
20250411,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6120,30,2,0.49,55788050,9183,79.87,6090,6160,6010,7910,4270,6090,6075.13,1.28,0,2884,6350,6220,6120,5990,5890,6285,6055,115,1820,1000,4260,10,1,11540400,706,1.12,0.52,12,0.08,5462.00,11666.00,12220,20240820,-49.92,5470,20241210,11.88,8500,-28.00,20250102,5750,6.43,20250311,12220,-49.92,20240820,5470,11.88,20241210,0.02,Y,000230,1000,115 억,,147694,N,N,196,N,00,N
20250411,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6120,30,2,0.49,54014910,8893,77.34,6090,6160,6010,7910,4270,6090,6073.87,1.28,0,2881,6350,6220,6120,5990,5890,6285,6055,115,1820,1000,4260,10,1,11540400,706,1.12,0.52,12,0.08,5462.00,11666.00,12220,20240820,-49.92,5470,20241210,11.88,8500,-28.00,20250102,5750,6.43,20250311,12220,-49.92,20240820,5470,11.88,20241210,0.02,Y,000230,1000,115 억,,147694,N,N,129,N,00,N
20250411,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6070,-20,5,-0.33,49312560,8123,70.65,6090,6160,6010,7910,4270,6090,6070.73,1.28,0,2256,6350,6220,6120,5990,5890,6285,6055,115,1820,1000,4260,10,1,11540400,701,1.11,0.52,12,0.07,5462.00,11666.00,12220,20240820,-50.33,5470,20241210,10.97,8500,-28.59,20250102,5750,5.57,20250311,12220,-50.33,20240820,5470,10.97,20241210,0.02,Y,000230,1000,115 억,,147694,N,N,129,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 6190 70 2 1.14 60896360 9943 106.64 6120 6230 6050 7950 4290 6120 6124.55 1.30 0 2888 6246 6182 6096 6032 5946 6215 6065 115 1830 1000 4280 10 1 11540400 714 1.13 0.53 12 0.09 5462.00 11666.00 12220 20240820 -49.35 5470 20241210 13.16 8500 -27.18 20250102 5750 7.65 20250311 12220 -49.35 20240820 5470 13.16 20241210 0.02 Y 000230 1000 115 억 150383 N N 142 N 00 N
3 20250414 150104 57 100.00 KOSPI 제약 N N N N N 6170 50 2 0.82 58640840 9578 102.72 6120 6230 6050 7950 4290 6120 6122.45 1.30 0 2613 6246 6182 6096 6032 5946 6215 6065 115 1830 1000 4280 10 1 11540400 712 1.13 0.53 12 0.08 5462.00 11666.00 12220 20240820 -49.51 5470 20241210 12.80 8500 -27.41 20250102 5750 7.30 20250311 12220 -49.51 20240820 5470 12.80 20241210 0.02 Y 000230 1000 115 억 150383 N N 196 N 00 N
4 20250414 140103 57 100.00 KOSPI 제약 N N N N N 6170 50 2 0.82 53430590 8732 93.65 6120 6230 6050 7950 4290 6120 6118.94 1.30 0 2117 6246 6182 6096 6032 5946 6215 6065 115 1830 1000 4280 10 1 11540400 712 1.13 0.53 12 0.08 5462.00 11666.00 12220 20240820 -49.51 5470 20241210 12.80 8500 -27.41 20250102 5750 7.30 20250311 12220 -49.51 20240820 5470 12.80 20241210 0.02 Y 000230 1000 115 억 150383 N N 196 N 00 N
5 20250414 130104 57 100.00 KOSPI 제약 N N N N N 6160 40 2 0.65 51623400 8439 90.51 6120 6230 6050 7950 4290 6120 6117.24 1.30 0 2140 6246 6182 6096 6032 5946 6215 6065 115 1830 1000 4280 10 1 11540400 711 1.13 0.53 12 0.07 5462.00 11666.00 12220 20240820 -49.59 5470 20241210 12.61 8500 -27.53 20250102 5750 7.13 20250311 12220 -49.59 20240820 5470 12.61 20241210 0.02 Y 000230 1000 115 억 150383 N N 196 N 00 N
6 20250414 120104 57 100.00 KOSPI 제약 N N N N N 6150 30 2 0.49 41501110 6795 72.88 6120 6230 6050 7950 4290 6120 6107.60 1.30 0 905 6246 6182 6096 6032 5946 6215 6065 115 1830 1000 4280 10 1 11540400 710 1.13 0.53 12 0.06 5462.00 11666.00 12220 20240820 -49.67 5470 20241210 12.43 8500 -27.65 20250102 5750 6.96 20250311 12220 -49.67 20240820 5470 12.43 20241210 0.02 Y 000230 1000 115 억 150383 N N 196 N 00 N
7 20250414 110104 57 100.00 KOSPI 제약 N N N N N 6150 30 2 0.49 37712970 6178 66.26 6120 6230 6050 7950 4290 6120 6104.40 1.30 0 993 6246 6182 6096 6032 5946 6215 6065 115 1830 1000 4280 10 1 11540400 710 1.13 0.53 12 0.05 5462.00 11666.00 12220 20240820 -49.67 5470 20241210 12.43 8500 -27.65 20250102 5750 6.96 20250311 12220 -49.67 20240820 5470 12.43 20241210 0.02 Y 000230 1000 115 억 150383 N N 196 N 00 N
8 20250414 100103 57 100.00 KOSPI 제약 N N N N N 6130 10 2 0.16 25192605 4128 44.27 6120 6230 6050 7950 4290 6120 6102.86 1.30 0 849 6246 6182 6096 6032 5946 6215 6065 115 1830 1000 4280 10 1 11540400 707 1.12 0.53 12 0.04 5462.00 11666.00 12220 20240820 -49.84 5470 20241210 12.07 8500 -27.88 20250102 5750 6.61 20250311 12220 -49.84 20240820 5470 12.07 20241210 0.02 Y 000230 1000 115 억 150383 N N 196 N 00 N
9 20250414 090103 57 100.00 KOSPI 제약 N N N N N 6120 0 3 0.00 501840 82 0.88 6120 6120 6120 7950 4290 6120 6120.00 1.30 0 0 6246 6182 6096 6032 5946 6215 6065 115 1830 1000 4280 10 1 11540400 706 1.12 0.52 12 0.00 5462.00 11666.00 12220 20240820 -49.92 5470 20241210 11.88 8500 -28.00 20250102 5750 6.43 20250311 12220 -49.92 20240820 5470 11.88 20241210 0.02 Y 000230 1000 115 억 150383 N N 196 N 00 N
10 20250411 160104 57 100.00 KOSPI 제약 N N N N N 6120 30 2 0.49 55788050 9183 79.87 6090 6160 6010 7910 4270 6090 6075.13 1.28 0 2884 6350 6220 6120 5990 5890 6285 6055 115 1820 1000 4260 10 1 11540400 706 1.12 0.52 12 0.08 5462.00 11666.00 12220 20240820 -49.92 5470 20241210 11.88 8500 -28.00 20250102 5750 6.43 20250311 12220 -49.92 20240820 5470 11.88 20241210 0.02 Y 000230 1000 115 억 147694 N N 196 N 00 N
11 20250411 150104 57 100.00 KOSPI 제약 N N N N N 6120 30 2 0.49 54014910 8893 77.34 6090 6160 6010 7910 4270 6090 6073.87 1.28 0 2881 6350 6220 6120 5990 5890 6285 6055 115 1820 1000 4260 10 1 11540400 706 1.12 0.52 12 0.08 5462.00 11666.00 12220 20240820 -49.92 5470 20241210 11.88 8500 -28.00 20250102 5750 6.43 20250311 12220 -49.92 20240820 5470 11.88 20241210 0.02 Y 000230 1000 115 억 147694 N N 129 N 00 N
12 20250411 140104 57 100.00 KOSPI 제약 N N N N N 6070 -20 5 -0.33 49312560 8123 70.65 6090 6160 6010 7910 4270 6090 6070.73 1.28 0 2256 6350 6220 6120 5990 5890 6285 6055 115 1820 1000 4260 10 1 11540400 701 1.11 0.52 12 0.07 5462.00 11666.00 12220 20240820 -50.33 5470 20241210 10.97 8500 -28.59 20250102 5750 5.57 20250311 12220 -50.33 20240820 5470 10.97 20241210 0.02 Y 000230 1000 115 억 147694 N N 129 N 00 N