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
003220/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
20250414,160140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13320,80,2,0.60,149363740,11222,31.45,13330,13380,13190,17210,9270,13240,13309.90,14.78,0,-985,14006,13622,12996,12612,11986,13815,12805,112,3970,500,10060,10,1,22427583,2987,21.01,1.03,12,0.05,634.00,12946.00,20700,20240717,-35.65,12370,20250411,7.68,15910,-16.28,20250106,12370,7.68,20250411,20700,-35.65,20240717,12370,7.68,20250411,2.75,Y,003220,500,112 억,,3313682,N,N,2661,N,00,N
20250414,150141,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13350,110,2,0.83,141164430,10607,29.72,13330,13380,13190,17210,9270,13240,13308.61,14.78,0,-976,14006,13622,12996,12612,11986,13815,12805,112,3970,500,10060,10,1,22427583,2994,21.06,1.03,12,0.05,634.00,12946.00,20700,20240717,-35.51,12370,20250411,7.92,15910,-16.09,20250106,12370,7.92,20250411,20700,-35.51,20240717,12370,7.92,20250411,2.75,Y,003220,500,112 억,,3313682,N,N,4766,N,00,N
20250414,140140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13360,120,2,0.91,113980420,8568,24.01,13330,13380,13190,17210,9270,13240,13303.04,14.78,0,-1507,14006,13622,12996,12612,11986,13815,12805,112,3970,500,10060,10,1,22427583,2996,21.07,1.03,12,0.04,634.00,12946.00,20700,20240717,-35.46,12370,20250411,8.00,15910,-16.03,20250106,12370,8.00,20250411,20700,-35.46,20240717,12370,8.00,20250411,2.75,Y,003220,500,112 억,,3313682,N,N,4766,N,00,N
20250414,130141,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13340,100,2,0.76,102700430,7722,21.64,13330,13380,13190,17210,9270,13240,13299.72,14.78,0,-1480,14006,13622,12996,12612,11986,13815,12805,112,3970,500,10060,10,1,22427583,2992,21.04,1.03,12,0.03,634.00,12946.00,20700,20240717,-35.56,12370,20250411,7.84,15910,-16.15,20250106,12370,7.84,20250411,20700,-35.56,20240717,12370,7.84,20250411,2.75,Y,003220,500,112 억,,3313682,N,N,4766,N,00,N
20250414,120141,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13320,80,2,0.60,90777790,6829,19.14,13330,13380,13190,17210,9270,13240,13292.98,14.78,0,-1157,14006,13622,12996,12612,11986,13815,12805,112,3970,500,10060,10,1,22427583,2987,21.01,1.03,12,0.03,634.00,12946.00,20700,20240717,-35.65,12370,20250411,7.68,15910,-16.28,20250106,12370,7.68,20250411,20700,-35.65,20240717,12370,7.68,20250411,2.75,Y,003220,500,112 억,,3313682,N,N,4766,N,00,N
20250414,110140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13290,50,2,0.38,59862210,4514,12.65,13330,13350,13190,17210,9270,13240,13261.46,14.78,0,-915,14006,13622,12996,12612,11986,13815,12805,112,3970,500,10060,10,1,22427583,2981,20.96,1.03,12,0.02,634.00,12946.00,20700,20240717,-35.80,12370,20250411,7.44,15910,-16.47,20250106,12370,7.44,20250411,20700,-35.80,20240717,12370,7.44,20250411,2.75,Y,003220,500,112 억,,3313682,N,N,4766,N,00,N
20250414,100141,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13270,30,2,0.23,49483560,3733,10.46,13330,13350,13190,17210,9270,13240,13255.71,14.78,0,-862,14006,13622,12996,12612,11986,13815,12805,112,3970,500,10060,10,1,22427583,2976,20.93,1.03,12,0.02,634.00,12946.00,20700,20240717,-35.89,12370,20250411,7.28,15910,-16.59,20250106,12370,7.28,20250411,20700,-35.89,20240717,12370,7.28,20250411,2.75,Y,003220,500,112 억,,3313682,N,N,4766,N,00,N
20250414,090140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13250,10,2,0.08,6085760,458,1.28,13330,13350,13240,17210,9270,13240,13287.69,14.78,0,-362,14006,13622,12996,12612,11986,13815,12805,112,3970,500,10060,10,1,22427583,2972,20.90,1.02,12,0.00,634.00,12946.00,20700,20240717,-35.99,12370,20250411,7.11,15910,-16.72,20250106,12370,7.11,20250411,20700,-35.99,20240717,12370,7.11,20250411,2.75,Y,003220,500,112 억,,3313682,N,N,4766,N,00,N
20250411,160140,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,13240,70,2,0.53,469492265,35687,105.17,13170,13380,12370,17120,9220,13170,13155.83,14.76,0,3864,13450,13310,13060,12920,12670,13380,12990,112,3950,500,10000,10,1,22427583,2969,20.88,1.02,12,0.16,634.00,12946.00,20700,20240717,-36.04,12370,20250411,7.03,15910,-16.78,20250106,12370,7.03,20250411,20700,-36.04,20240717,12370,7.03,20250411,2.78,Y,003220,500,112 억,,3309776,N,N,4766,N,00,N
20250411,150140,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,13250,80,2,0.61,453232855,34459,101.55,13170,13380,12370,17120,9220,13170,13152.82,14.76,0,3904,13450,13310,13060,12920,12670,13380,12990,112,3950,500,10000,10,1,22427583,2972,20.90,1.02,12,0.15,634.00,12946.00,20700,20240717,-35.99,12370,20250411,7.11,15910,-16.72,20250106,12370,7.11,20250411,20700,-35.99,20240717,12370,7.11,20250411,2.78,Y,003220,500,112 억,,3309776,N,N,3176,N,00,N
20250411,140140,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,13300,130,2,0.99,362612830,27620,81.40,13170,13380,12370,17120,9220,13170,13128.63,14.76,0,1891,13450,13310,13060,12920,12670,13380,12990,112,3950,500,10000,10,1,22427583,2983,20.98,1.03,12,0.12,634.00,12946.00,20700,20240717,-35.75,12370,20250411,7.52,15910,-16.40,20250106,12370,7.52,20250411,20700,-35.75,20240717,12370,7.52,20250411,2.78,Y,003220,500,112 억,,3309776,N,N,3176,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 160140 55 40.00 KOSPI 제약 N N N Y 40 N 13320 80 2 0.60 149363740 11222 31.45 13330 13380 13190 17210 9270 13240 13309.90 14.78 0 -985 14006 13622 12996 12612 11986 13815 12805 112 3970 500 10060 10 1 22427583 2987 21.01 1.03 12 0.05 634.00 12946.00 20700 20240717 -35.65 12370 20250411 7.68 15910 -16.28 20250106 12370 7.68 20250411 20700 -35.65 20240717 12370 7.68 20250411 2.75 Y 003220 500 112 억 3313682 N N 2661 N 00 N
3 20250414 150141 55 40.00 KOSPI 제약 N N N Y 40 N 13350 110 2 0.83 141164430 10607 29.72 13330 13380 13190 17210 9270 13240 13308.61 14.78 0 -976 14006 13622 12996 12612 11986 13815 12805 112 3970 500 10060 10 1 22427583 2994 21.06 1.03 12 0.05 634.00 12946.00 20700 20240717 -35.51 12370 20250411 7.92 15910 -16.09 20250106 12370 7.92 20250411 20700 -35.51 20240717 12370 7.92 20250411 2.75 Y 003220 500 112 억 3313682 N N 4766 N 00 N
4 20250414 140140 55 40.00 KOSPI 제약 N N N Y 40 N 13360 120 2 0.91 113980420 8568 24.01 13330 13380 13190 17210 9270 13240 13303.04 14.78 0 -1507 14006 13622 12996 12612 11986 13815 12805 112 3970 500 10060 10 1 22427583 2996 21.07 1.03 12 0.04 634.00 12946.00 20700 20240717 -35.46 12370 20250411 8.00 15910 -16.03 20250106 12370 8.00 20250411 20700 -35.46 20240717 12370 8.00 20250411 2.75 Y 003220 500 112 억 3313682 N N 4766 N 00 N
5 20250414 130141 55 40.00 KOSPI 제약 N N N Y 40 N 13340 100 2 0.76 102700430 7722 21.64 13330 13380 13190 17210 9270 13240 13299.72 14.78 0 -1480 14006 13622 12996 12612 11986 13815 12805 112 3970 500 10060 10 1 22427583 2992 21.04 1.03 12 0.03 634.00 12946.00 20700 20240717 -35.56 12370 20250411 7.84 15910 -16.15 20250106 12370 7.84 20250411 20700 -35.56 20240717 12370 7.84 20250411 2.75 Y 003220 500 112 억 3313682 N N 4766 N 00 N
6 20250414 120141 55 40.00 KOSPI 제약 N N N Y 40 N 13320 80 2 0.60 90777790 6829 19.14 13330 13380 13190 17210 9270 13240 13292.98 14.78 0 -1157 14006 13622 12996 12612 11986 13815 12805 112 3970 500 10060 10 1 22427583 2987 21.01 1.03 12 0.03 634.00 12946.00 20700 20240717 -35.65 12370 20250411 7.68 15910 -16.28 20250106 12370 7.68 20250411 20700 -35.65 20240717 12370 7.68 20250411 2.75 Y 003220 500 112 억 3313682 N N 4766 N 00 N
7 20250414 110140 55 40.00 KOSPI 제약 N N N Y 40 N 13290 50 2 0.38 59862210 4514 12.65 13330 13350 13190 17210 9270 13240 13261.46 14.78 0 -915 14006 13622 12996 12612 11986 13815 12805 112 3970 500 10060 10 1 22427583 2981 20.96 1.03 12 0.02 634.00 12946.00 20700 20240717 -35.80 12370 20250411 7.44 15910 -16.47 20250106 12370 7.44 20250411 20700 -35.80 20240717 12370 7.44 20250411 2.75 Y 003220 500 112 억 3313682 N N 4766 N 00 N
8 20250414 100141 55 40.00 KOSPI 제약 N N N Y 40 N 13270 30 2 0.23 49483560 3733 10.46 13330 13350 13190 17210 9270 13240 13255.71 14.78 0 -862 14006 13622 12996 12612 11986 13815 12805 112 3970 500 10060 10 1 22427583 2976 20.93 1.03 12 0.02 634.00 12946.00 20700 20240717 -35.89 12370 20250411 7.28 15910 -16.59 20250106 12370 7.28 20250411 20700 -35.89 20240717 12370 7.28 20250411 2.75 Y 003220 500 112 억 3313682 N N 4766 N 00 N
9 20250414 090140 55 40.00 KOSPI 제약 N N N Y 40 N 13250 10 2 0.08 6085760 458 1.28 13330 13350 13240 17210 9270 13240 13287.69 14.78 0 -362 14006 13622 12996 12612 11986 13815 12805 112 3970 500 10060 10 1 22427583 2972 20.90 1.02 12 0.00 634.00 12946.00 20700 20240717 -35.99 12370 20250411 7.11 15910 -16.72 20250106 12370 7.11 20250411 20700 -35.99 20240717 12370 7.11 20250411 2.75 Y 003220 500 112 억 3313682 N N 4766 N 00 N
10 20250411 160140 55 40.00 KOSPI 신저가 제약 N N N Y 40 N 13240 70 2 0.53 469492265 35687 105.17 13170 13380 12370 17120 9220 13170 13155.83 14.76 0 3864 13450 13310 13060 12920 12670 13380 12990 112 3950 500 10000 10 1 22427583 2969 20.88 1.02 12 0.16 634.00 12946.00 20700 20240717 -36.04 12370 20250411 7.03 15910 -16.78 20250106 12370 7.03 20250411 20700 -36.04 20240717 12370 7.03 20250411 2.78 Y 003220 500 112 억 3309776 N N 4766 N 00 N
11 20250411 150140 55 40.00 KOSPI 신저가 제약 N N N Y 40 N 13250 80 2 0.61 453232855 34459 101.55 13170 13380 12370 17120 9220 13170 13152.82 14.76 0 3904 13450 13310 13060 12920 12670 13380 12990 112 3950 500 10000 10 1 22427583 2972 20.90 1.02 12 0.15 634.00 12946.00 20700 20240717 -35.99 12370 20250411 7.11 15910 -16.72 20250106 12370 7.11 20250411 20700 -35.99 20240717 12370 7.11 20250411 2.78 Y 003220 500 112 억 3309776 N N 3176 N 00 N
12 20250411 140140 55 40.00 KOSPI 신저가 제약 N N N Y 40 N 13300 130 2 0.99 362612830 27620 81.40 13170 13380 12370 17120 9220 13170 13128.63 14.76 0 1891 13450 13310 13060 12920 12670 13380 12990 112 3950 500 10000 10 1 22427583 2983 20.98 1.03 12 0.12 634.00 12946.00 20700 20240717 -35.75 12370 20250411 7.52 15910 -16.40 20250106 12370 7.52 20250411 20700 -35.75 20240717 12370 7.52 20250411 2.78 Y 003220 500 112 억 3309776 N N 3176 N 00 N