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
000520/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
20250414,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11540,50,2,0.44,1130756635,98965,86.46,11490,11680,11000,14930,8050,11490,11425.80,5.10,0,-4177,12110,11800,11240,10930,10370,11955,11085,108,3440,500,8500,10,1,21691811,2503,-43.22,1.40,12,0.46,-267.00,8235.00,19500,20241011,-40.82,7800,20240530,47.95,15400,-25.06,20250108,9540,20.96,20250409,19500,-40.82,20241011,7800,47.95,20240530,5.71,Y,000520,500,108 억,,1106469,N,N,7607,N,00,N
20250414,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11490,0,3,0.00,1073870715,94022,82.14,11490,11680,11000,14930,8050,11490,11421.48,5.10,0,-4142,12110,11800,11240,10930,10370,11955,11085,108,3440,500,8500,10,1,21691811,2492,-43.03,1.40,12,0.43,-267.00,8235.00,19500,20241011,-41.08,7800,20240530,47.31,15400,-25.39,20250108,9540,20.44,20250409,19500,-41.08,20241011,7800,47.31,20240530,5.71,Y,000520,500,108 억,,1106469,N,N,10811,N,00,N
20250414,140107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11650,160,2,1.39,854428700,75078,65.59,11490,11650,11000,14930,8050,11490,11380.55,5.10,0,-1585,12110,11800,11240,10930,10370,11955,11085,108,3440,500,8500,10,1,21691811,2527,-43.63,1.41,12,0.35,-267.00,8235.00,19500,20241011,-40.26,7800,20240530,49.36,15400,-24.35,20250108,9540,22.12,20250409,19500,-40.26,20241011,7800,49.36,20240530,5.71,Y,000520,500,108 억,,1106469,N,N,10811,N,00,N
20250414,130108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11410,-80,5,-0.70,643456230,56738,49.57,11490,11490,11000,14930,8050,11490,11340.83,5.10,0,-4701,12110,11800,11240,10930,10370,11955,11085,108,3440,500,8500,10,1,21691811,2475,-42.73,1.39,12,0.26,-267.00,8235.00,19500,20241011,-41.49,7800,20240530,46.28,15400,-25.91,20250108,9540,19.60,20250409,19500,-41.49,20241011,7800,46.28,20240530,5.71,Y,000520,500,108 억,,1106469,N,N,10811,N,00,N
20250414,120108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11400,-90,5,-0.78,608263480,53652,46.87,11490,11490,11000,14930,8050,11490,11337.20,5.10,0,-3698,12110,11800,11240,10930,10370,11955,11085,108,3440,500,8500,10,1,21691811,2473,-42.70,1.38,12,0.25,-267.00,8235.00,19500,20241011,-41.54,7800,20240530,46.15,15400,-25.97,20250108,9540,19.50,20250409,19500,-41.54,20241011,7800,46.15,20240530,5.71,Y,000520,500,108 억,,1106469,N,N,10811,N,00,N
20250414,110107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11340,-150,5,-1.31,517994280,45741,39.96,11490,11490,11000,14930,8050,11490,11324.51,5.10,0,-3869,12110,11800,11240,10930,10370,11955,11085,108,3440,500,8500,10,1,21691811,2460,-42.47,1.38,12,0.21,-267.00,8235.00,19500,20241011,-41.85,7800,20240530,45.38,15400,-26.36,20250108,9540,18.87,20250409,19500,-41.85,20241011,7800,45.38,20240530,5.71,Y,000520,500,108 억,,1106469,N,N,10811,N,00,N
20250414,100107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11230,-260,5,-2.26,353705570,31296,27.34,11490,11490,11000,14930,8050,11490,11301.94,5.10,0,-3179,12110,11800,11240,10930,10370,11955,11085,108,3440,500,8500,10,1,21691811,2436,-42.06,1.36,12,0.14,-267.00,8235.00,19500,20241011,-42.41,7800,20240530,43.97,15400,-27.08,20250108,9540,17.71,20250409,19500,-42.41,20241011,7800,43.97,20240530,5.71,Y,000520,500,108 억,,1106469,N,N,10811,N,00,N
20250414,090107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11300,-190,5,-1.65,33731360,2979,2.60,11490,11490,11000,14930,8050,11490,11323.05,5.10,0,-1104,12110,11800,11240,10930,10370,11955,11085,108,3440,500,8500,10,1,21691811,2451,-42.32,1.37,12,0.01,-267.00,8235.00,19500,20241011,-42.05,7800,20240530,44.87,15400,-26.62,20250108,9540,18.45,20250409,19500,-42.05,20241011,7800,44.87,20240530,5.71,Y,000520,500,108 억,,1106469,N,N,10811,N,00,N
20250411,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11490,540,2,4.93,1280425750,114463,60.50,10690,11550,10680,14230,7670,10950,11186.37,5.14,0,-10452,11543,11246,10773,10476,10003,11395,10625,108,3280,500,8100,10,1,21691811,2492,-43.03,1.40,12,0.53,-267.00,8235.00,19500,20241011,-41.08,7800,20240530,47.31,15400,-25.39,20250108,9540,20.44,20250409,19500,-41.08,20241011,7800,47.31,20240530,5.78,Y,000520,500,108 억,,1115256,N,N,10811,N,00,N
20250411,150107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11490,540,2,4.93,1149077675,103039,54.47,10690,11490,10680,14230,7670,10950,11151.87,5.14,0,-14292,11543,11246,10773,10476,10003,11395,10625,108,3280,500,8100,10,1,21691811,2492,-43.03,1.40,12,0.48,-267.00,8235.00,19500,20241011,-41.08,7800,20240530,47.31,15400,-25.39,20250108,9540,20.44,20250409,19500,-41.08,20241011,7800,47.31,20240530,5.78,Y,000520,500,108 억,,1115256,N,N,6872,N,00,N
20250411,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11480,530,2,4.84,1035435800,93102,49.21,10690,11490,10680,14230,7670,10950,11121.52,5.14,0,-16941,11543,11246,10773,10476,10003,11395,10625,108,3280,500,8100,10,1,21691811,2490,-43.00,1.39,12,0.43,-267.00,8235.00,19500,20241011,-41.13,7800,20240530,47.18,15400,-25.45,20250108,9540,20.34,20250409,19500,-41.13,20241011,7800,47.18,20240530,5.78,Y,000520,500,108 억,,1115256,N,N,6872,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 160108 55 60.00 KOSPI 제약 N N N Y 60 N 11540 50 2 0.44 1130756635 98965 86.46 11490 11680 11000 14930 8050 11490 11425.80 5.10 0 -4177 12110 11800 11240 10930 10370 11955 11085 108 3440 500 8500 10 1 21691811 2503 -43.22 1.40 12 0.46 -267.00 8235.00 19500 20241011 -40.82 7800 20240530 47.95 15400 -25.06 20250108 9540 20.96 20250409 19500 -40.82 20241011 7800 47.95 20240530 5.71 Y 000520 500 108 억 1106469 N N 7607 N 00 N
3 20250414 150108 55 60.00 KOSPI 제약 N N N Y 60 N 11490 0 3 0.00 1073870715 94022 82.14 11490 11680 11000 14930 8050 11490 11421.48 5.10 0 -4142 12110 11800 11240 10930 10370 11955 11085 108 3440 500 8500 10 1 21691811 2492 -43.03 1.40 12 0.43 -267.00 8235.00 19500 20241011 -41.08 7800 20240530 47.31 15400 -25.39 20250108 9540 20.44 20250409 19500 -41.08 20241011 7800 47.31 20240530 5.71 Y 000520 500 108 억 1106469 N N 10811 N 00 N
4 20250414 140107 55 60.00 KOSPI 제약 N N N Y 60 N 11650 160 2 1.39 854428700 75078 65.59 11490 11650 11000 14930 8050 11490 11380.55 5.10 0 -1585 12110 11800 11240 10930 10370 11955 11085 108 3440 500 8500 10 1 21691811 2527 -43.63 1.41 12 0.35 -267.00 8235.00 19500 20241011 -40.26 7800 20240530 49.36 15400 -24.35 20250108 9540 22.12 20250409 19500 -40.26 20241011 7800 49.36 20240530 5.71 Y 000520 500 108 억 1106469 N N 10811 N 00 N
5 20250414 130108 55 60.00 KOSPI 제약 N N N Y 60 N 11410 -80 5 -0.70 643456230 56738 49.57 11490 11490 11000 14930 8050 11490 11340.83 5.10 0 -4701 12110 11800 11240 10930 10370 11955 11085 108 3440 500 8500 10 1 21691811 2475 -42.73 1.39 12 0.26 -267.00 8235.00 19500 20241011 -41.49 7800 20240530 46.28 15400 -25.91 20250108 9540 19.60 20250409 19500 -41.49 20241011 7800 46.28 20240530 5.71 Y 000520 500 108 억 1106469 N N 10811 N 00 N
6 20250414 120108 55 60.00 KOSPI 제약 N N N Y 60 N 11400 -90 5 -0.78 608263480 53652 46.87 11490 11490 11000 14930 8050 11490 11337.20 5.10 0 -3698 12110 11800 11240 10930 10370 11955 11085 108 3440 500 8500 10 1 21691811 2473 -42.70 1.38 12 0.25 -267.00 8235.00 19500 20241011 -41.54 7800 20240530 46.15 15400 -25.97 20250108 9540 19.50 20250409 19500 -41.54 20241011 7800 46.15 20240530 5.71 Y 000520 500 108 억 1106469 N N 10811 N 00 N
7 20250414 110107 55 60.00 KOSPI 제약 N N N Y 60 N 11340 -150 5 -1.31 517994280 45741 39.96 11490 11490 11000 14930 8050 11490 11324.51 5.10 0 -3869 12110 11800 11240 10930 10370 11955 11085 108 3440 500 8500 10 1 21691811 2460 -42.47 1.38 12 0.21 -267.00 8235.00 19500 20241011 -41.85 7800 20240530 45.38 15400 -26.36 20250108 9540 18.87 20250409 19500 -41.85 20241011 7800 45.38 20240530 5.71 Y 000520 500 108 억 1106469 N N 10811 N 00 N
8 20250414 100107 55 60.00 KOSPI 제약 N N N Y 60 N 11230 -260 5 -2.26 353705570 31296 27.34 11490 11490 11000 14930 8050 11490 11301.94 5.10 0 -3179 12110 11800 11240 10930 10370 11955 11085 108 3440 500 8500 10 1 21691811 2436 -42.06 1.36 12 0.14 -267.00 8235.00 19500 20241011 -42.41 7800 20240530 43.97 15400 -27.08 20250108 9540 17.71 20250409 19500 -42.41 20241011 7800 43.97 20240530 5.71 Y 000520 500 108 억 1106469 N N 10811 N 00 N
9 20250414 090107 55 60.00 KOSPI 제약 N N N Y 60 N 11300 -190 5 -1.65 33731360 2979 2.60 11490 11490 11000 14930 8050 11490 11323.05 5.10 0 -1104 12110 11800 11240 10930 10370 11955 11085 108 3440 500 8500 10 1 21691811 2451 -42.32 1.37 12 0.01 -267.00 8235.00 19500 20241011 -42.05 7800 20240530 44.87 15400 -26.62 20250108 9540 18.45 20250409 19500 -42.05 20241011 7800 44.87 20240530 5.71 Y 000520 500 108 억 1106469 N N 10811 N 00 N
10 20250411 160108 55 60.00 KOSPI 제약 N N N Y 60 N 11490 540 2 4.93 1280425750 114463 60.50 10690 11550 10680 14230 7670 10950 11186.37 5.14 0 -10452 11543 11246 10773 10476 10003 11395 10625 108 3280 500 8100 10 1 21691811 2492 -43.03 1.40 12 0.53 -267.00 8235.00 19500 20241011 -41.08 7800 20240530 47.31 15400 -25.39 20250108 9540 20.44 20250409 19500 -41.08 20241011 7800 47.31 20240530 5.78 Y 000520 500 108 억 1115256 N N 10811 N 00 N
11 20250411 150107 55 60.00 KOSPI 제약 N N N Y 60 N 11490 540 2 4.93 1149077675 103039 54.47 10690 11490 10680 14230 7670 10950 11151.87 5.14 0 -14292 11543 11246 10773 10476 10003 11395 10625 108 3280 500 8100 10 1 21691811 2492 -43.03 1.40 12 0.48 -267.00 8235.00 19500 20241011 -41.08 7800 20240530 47.31 15400 -25.39 20250108 9540 20.44 20250409 19500 -41.08 20241011 7800 47.31 20240530 5.78 Y 000520 500 108 억 1115256 N N 6872 N 00 N
12 20250411 140108 55 60.00 KOSPI 제약 N N N Y 60 N 11480 530 2 4.84 1035435800 93102 49.21 10690 11490 10680 14230 7670 10950 11121.52 5.14 0 -16941 11543 11246 10773 10476 10003 11395 10625 108 3280 500 8100 10 1 21691811 2490 -43.00 1.39 12 0.43 -267.00 8235.00 19500 20241011 -41.13 7800 20240530 47.18 15400 -25.45 20250108 9540 20.34 20250409 19500 -41.13 20241011 7800 47.18 20240530 5.78 Y 000520 500 108 억 1115256 N N 6872 N 00 N