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
003000/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
20250414,160137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3855,85,2,2.25,219214580,57179,126.10,3790,3860,3780,4900,2640,3770,3833.83,4.48,0,22594,3820,3795,3755,3730,3690,3807,3742,364,1130,500,2710,5,1,68454671,2639,-101.45,1.08,12,0.08,-38.00,3560.00,6900,20240509,-44.13,3500,20250407,10.14,5160,-25.29,20250218,3500,10.14,20250407,6900,-44.13,20240509,3500,10.14,20250407,1.41,Y,003000,500,364 억,,3067183,N,N,325,N,00,N
20250414,150138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3860,90,2,2.39,206197520,53803,118.66,3790,3860,3780,4900,2640,3770,3832.45,4.48,0,20944,3820,3795,3755,3730,3690,3807,3742,364,1130,500,2710,5,1,68454671,2642,-101.58,1.08,12,0.08,-38.00,3560.00,6900,20240509,-44.06,3500,20250407,10.29,5160,-25.19,20250218,3500,10.29,20250407,6900,-44.06,20240509,3500,10.29,20250407,1.41,Y,003000,500,364 억,,3067183,N,N,4729,N,00,N
20250414,140137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3845,75,2,1.99,196089465,51181,112.88,3790,3860,3780,4900,2640,3770,3831.29,4.48,0,19942,3820,3795,3755,3730,3690,3807,3742,364,1130,500,2710,5,1,68454671,2632,-101.18,1.08,12,0.07,-38.00,3560.00,6900,20240509,-44.28,3500,20250407,9.86,5160,-25.48,20250218,3500,9.86,20250407,6900,-44.28,20240509,3500,9.86,20250407,1.41,Y,003000,500,364 억,,3067183,N,N,4729,N,00,N
20250414,130138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3830,60,2,1.59,163288465,42661,94.09,3790,3855,3780,4900,2640,3770,3827.58,4.48,0,16381,3820,3795,3755,3730,3690,3807,3742,364,1130,500,2710,5,1,68454671,2622,-100.79,1.08,12,0.06,-38.00,3560.00,6900,20240509,-44.49,3500,20250407,9.43,5160,-25.78,20250218,3500,9.43,20250407,6900,-44.49,20240509,3500,9.43,20250407,1.41,Y,003000,500,364 억,,3067183,N,N,4729,N,00,N
20250414,120138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3840,70,2,1.86,143915015,37596,82.91,3790,3855,3780,4900,2640,3770,3827.93,4.48,0,15801,3820,3795,3755,3730,3690,3807,3742,364,1130,500,2710,5,1,68454671,2629,-101.05,1.08,12,0.05,-38.00,3560.00,6900,20240509,-44.35,3500,20250407,9.71,5160,-25.58,20250218,3500,9.71,20250407,6900,-44.35,20240509,3500,9.71,20250407,1.41,Y,003000,500,364 억,,3067183,N,N,4729,N,00,N
20250414,110137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3835,65,2,1.72,105525155,27551,60.76,3790,3855,3780,4900,2640,3770,3830.18,4.48,0,16312,3820,3795,3755,3730,3690,3807,3742,364,1130,500,2710,5,1,68454671,2625,-100.92,1.08,12,0.04,-38.00,3560.00,6900,20240509,-44.42,3500,20250407,9.57,5160,-25.68,20250218,3500,9.57,20250407,6900,-44.42,20240509,3500,9.57,20250407,1.41,Y,003000,500,364 억,,3067183,N,N,4729,N,00,N
20250414,100138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3830,60,2,1.59,81330210,21243,46.85,3790,3855,3780,4900,2640,3770,3828.57,4.48,0,12749,3820,3795,3755,3730,3690,3807,3742,364,1130,500,2710,5,1,68454671,2622,-100.79,1.08,12,0.03,-38.00,3560.00,6900,20240509,-44.49,3500,20250407,9.43,5160,-25.78,20250218,3500,9.43,20250407,6900,-44.49,20240509,3500,9.43,20250407,1.41,Y,003000,500,364 억,,3067183,N,N,4729,N,00,N
20250414,090137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3800,30,2,0.80,2741930,723,1.59,3790,3800,3780,4900,2640,3770,3792.43,4.48,0,266,3820,3795,3755,3730,3690,3807,3742,364,1130,500,2710,5,1,68454671,2601,-100.00,1.07,12,0.00,-38.00,3560.00,6900,20240509,-44.93,3500,20250407,8.57,5160,-26.36,20250218,3500,8.57,20250407,6900,-44.93,20240509,3500,8.57,20250407,1.41,Y,003000,500,364 억,,3067183,N,N,4729,N,00,N
20250411,160137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3770,10,2,0.27,170560255,45343,42.41,3715,3780,3715,4885,2635,3760,3761.56,4.47,0,4982,3860,3810,3725,3675,3590,3835,3700,364,1125,500,2700,5,1,68454671,2581,-99.21,1.06,12,0.07,-38.00,3560.00,6900,20240509,-45.36,3500,20250407,7.71,5160,-26.94,20250218,3500,7.71,20250407,6900,-45.36,20240509,3500,7.71,20250407,1.40,Y,003000,500,364 억,,3061454,N,N,4729,N,00,N
20250411,150137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3765,5,2,0.13,151220615,40212,37.61,3715,3780,3715,4885,2635,3760,3760.58,4.47,0,6727,3860,3810,3725,3675,3590,3835,3700,364,1125,500,2700,5,1,68454671,2577,-99.08,1.06,12,0.06,-38.00,3560.00,6900,20240509,-45.43,3500,20250407,7.57,5160,-27.03,20250218,3500,7.57,20250407,6900,-45.43,20240509,3500,7.57,20250407,1.40,Y,003000,500,364 억,,3061454,N,N,302,N,00,N
20250411,140137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3765,5,2,0.13,127354030,33877,31.69,3715,3780,3715,4885,2635,3760,3759.31,4.47,0,9456,3860,3810,3725,3675,3590,3835,3700,364,1125,500,2700,5,1,68454671,2577,-99.08,1.06,12,0.05,-38.00,3560.00,6900,20240509,-45.43,3500,20250407,7.57,5160,-27.03,20250218,3500,7.57,20250407,6900,-45.43,20240509,3500,7.57,20250407,1.40,Y,003000,500,364 억,,3061454,N,N,302,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 160137 55 60.00 KOSPI 제약 N N N Y 60 N 3855 85 2 2.25 219214580 57179 126.10 3790 3860 3780 4900 2640 3770 3833.83 4.48 0 22594 3820 3795 3755 3730 3690 3807 3742 364 1130 500 2710 5 1 68454671 2639 -101.45 1.08 12 0.08 -38.00 3560.00 6900 20240509 -44.13 3500 20250407 10.14 5160 -25.29 20250218 3500 10.14 20250407 6900 -44.13 20240509 3500 10.14 20250407 1.41 Y 003000 500 364 억 3067183 N N 325 N 00 N
3 20250414 150138 55 60.00 KOSPI 제약 N N N Y 60 N 3860 90 2 2.39 206197520 53803 118.66 3790 3860 3780 4900 2640 3770 3832.45 4.48 0 20944 3820 3795 3755 3730 3690 3807 3742 364 1130 500 2710 5 1 68454671 2642 -101.58 1.08 12 0.08 -38.00 3560.00 6900 20240509 -44.06 3500 20250407 10.29 5160 -25.19 20250218 3500 10.29 20250407 6900 -44.06 20240509 3500 10.29 20250407 1.41 Y 003000 500 364 억 3067183 N N 4729 N 00 N
4 20250414 140137 55 60.00 KOSPI 제약 N N N Y 60 N 3845 75 2 1.99 196089465 51181 112.88 3790 3860 3780 4900 2640 3770 3831.29 4.48 0 19942 3820 3795 3755 3730 3690 3807 3742 364 1130 500 2710 5 1 68454671 2632 -101.18 1.08 12 0.07 -38.00 3560.00 6900 20240509 -44.28 3500 20250407 9.86 5160 -25.48 20250218 3500 9.86 20250407 6900 -44.28 20240509 3500 9.86 20250407 1.41 Y 003000 500 364 억 3067183 N N 4729 N 00 N
5 20250414 130138 55 60.00 KOSPI 제약 N N N Y 60 N 3830 60 2 1.59 163288465 42661 94.09 3790 3855 3780 4900 2640 3770 3827.58 4.48 0 16381 3820 3795 3755 3730 3690 3807 3742 364 1130 500 2710 5 1 68454671 2622 -100.79 1.08 12 0.06 -38.00 3560.00 6900 20240509 -44.49 3500 20250407 9.43 5160 -25.78 20250218 3500 9.43 20250407 6900 -44.49 20240509 3500 9.43 20250407 1.41 Y 003000 500 364 억 3067183 N N 4729 N 00 N
6 20250414 120138 55 60.00 KOSPI 제약 N N N Y 60 N 3840 70 2 1.86 143915015 37596 82.91 3790 3855 3780 4900 2640 3770 3827.93 4.48 0 15801 3820 3795 3755 3730 3690 3807 3742 364 1130 500 2710 5 1 68454671 2629 -101.05 1.08 12 0.05 -38.00 3560.00 6900 20240509 -44.35 3500 20250407 9.71 5160 -25.58 20250218 3500 9.71 20250407 6900 -44.35 20240509 3500 9.71 20250407 1.41 Y 003000 500 364 억 3067183 N N 4729 N 00 N
7 20250414 110137 55 60.00 KOSPI 제약 N N N Y 60 N 3835 65 2 1.72 105525155 27551 60.76 3790 3855 3780 4900 2640 3770 3830.18 4.48 0 16312 3820 3795 3755 3730 3690 3807 3742 364 1130 500 2710 5 1 68454671 2625 -100.92 1.08 12 0.04 -38.00 3560.00 6900 20240509 -44.42 3500 20250407 9.57 5160 -25.68 20250218 3500 9.57 20250407 6900 -44.42 20240509 3500 9.57 20250407 1.41 Y 003000 500 364 억 3067183 N N 4729 N 00 N
8 20250414 100138 55 60.00 KOSPI 제약 N N N Y 60 N 3830 60 2 1.59 81330210 21243 46.85 3790 3855 3780 4900 2640 3770 3828.57 4.48 0 12749 3820 3795 3755 3730 3690 3807 3742 364 1130 500 2710 5 1 68454671 2622 -100.79 1.08 12 0.03 -38.00 3560.00 6900 20240509 -44.49 3500 20250407 9.43 5160 -25.78 20250218 3500 9.43 20250407 6900 -44.49 20240509 3500 9.43 20250407 1.41 Y 003000 500 364 억 3067183 N N 4729 N 00 N
9 20250414 090137 55 60.00 KOSPI 제약 N N N Y 60 N 3800 30 2 0.80 2741930 723 1.59 3790 3800 3780 4900 2640 3770 3792.43 4.48 0 266 3820 3795 3755 3730 3690 3807 3742 364 1130 500 2710 5 1 68454671 2601 -100.00 1.07 12 0.00 -38.00 3560.00 6900 20240509 -44.93 3500 20250407 8.57 5160 -26.36 20250218 3500 8.57 20250407 6900 -44.93 20240509 3500 8.57 20250407 1.41 Y 003000 500 364 억 3067183 N N 4729 N 00 N
10 20250411 160137 55 60.00 KOSPI 제약 N N N Y 60 N 3770 10 2 0.27 170560255 45343 42.41 3715 3780 3715 4885 2635 3760 3761.56 4.47 0 4982 3860 3810 3725 3675 3590 3835 3700 364 1125 500 2700 5 1 68454671 2581 -99.21 1.06 12 0.07 -38.00 3560.00 6900 20240509 -45.36 3500 20250407 7.71 5160 -26.94 20250218 3500 7.71 20250407 6900 -45.36 20240509 3500 7.71 20250407 1.40 Y 003000 500 364 억 3061454 N N 4729 N 00 N
11 20250411 150137 55 60.00 KOSPI 제약 N N N Y 60 N 3765 5 2 0.13 151220615 40212 37.61 3715 3780 3715 4885 2635 3760 3760.58 4.47 0 6727 3860 3810 3725 3675 3590 3835 3700 364 1125 500 2700 5 1 68454671 2577 -99.08 1.06 12 0.06 -38.00 3560.00 6900 20240509 -45.43 3500 20250407 7.57 5160 -27.03 20250218 3500 7.57 20250407 6900 -45.43 20240509 3500 7.57 20250407 1.40 Y 003000 500 364 억 3061454 N N 302 N 00 N
12 20250411 140137 55 60.00 KOSPI 제약 N N N Y 60 N 3765 5 2 0.13 127354030 33877 31.69 3715 3780 3715 4885 2635 3760 3759.31 4.47 0 9456 3860 3810 3725 3675 3590 3835 3700 364 1125 500 2700 5 1 68454671 2577 -99.08 1.06 12 0.05 -38.00 3560.00 6900 20240509 -45.43 3500 20250407 7.57 5160 -27.03 20250218 3500 7.57 20250407 6900 -45.43 20240509 3500 7.57 20250407 1.40 Y 003000 500 364 억 3061454 N N 302 N 00 N