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
003520/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
20250414,160143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1997,42,2,2.15,395602342,199005,211.45,1955,2010,1930,2540,1369,1955,1987.90,3.18,0,52054,1994,1974,1935,1915,1876,1984,1925,914,585,500,1400,1,1,182892731,3652,285.29,4.07,12,0.11,7.00,491.00,2790,20240911,-28.42,1823,20241210,9.54,2220,-10.05,20250106,1830,9.13,20250407,2790,-28.42,20240911,1823,9.54,20241210,0.28,Y,003520,500,914 억,,5816665,N,N,8373,N,00,N
20250414,150144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1998,43,2,2.20,386592216,194491,206.66,1955,2010,1930,2540,1369,1955,1987.71,3.18,0,51033,1994,1974,1935,1915,1876,1984,1925,914,585,500,1400,1,1,182892731,3654,285.43,4.07,12,0.11,7.00,491.00,2790,20240911,-28.39,1823,20241210,9.60,2220,-10.00,20250106,1830,9.18,20250407,2790,-28.39,20240911,1823,9.60,20241210,0.28,Y,003520,500,914 억,,5816665,N,N,7962,N,00,N
20250414,140144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1996,41,2,2.10,329240791,165800,176.17,1955,2010,1930,2540,1369,1955,1985.77,3.18,0,39271,1994,1974,1935,1915,1876,1984,1925,914,585,500,1400,1,1,182892731,3651,285.14,4.07,12,0.09,7.00,491.00,2790,20240911,-28.46,1823,20241210,9.49,2220,-10.09,20250106,1830,9.07,20250407,2790,-28.46,20240911,1823,9.49,20241210,0.28,Y,003520,500,914 억,,5816665,N,N,7962,N,00,N
20250414,130144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1999,44,2,2.25,297281095,149784,159.15,1955,2010,1930,2540,1369,1955,1984.73,3.18,0,32191,1994,1974,1935,1915,1876,1984,1925,914,585,500,1400,1,1,182892731,3656,285.57,4.07,12,0.08,7.00,491.00,2790,20240911,-28.35,1823,20241210,9.65,2220,-9.95,20250106,1830,9.23,20250407,2790,-28.35,20240911,1823,9.65,20241210,0.28,Y,003520,500,914 억,,5816665,N,N,7962,N,00,N
20250414,120144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1999,44,2,2.25,277484615,139878,148.63,1955,2010,1930,2540,1369,1955,1983.76,3.18,0,29825,1994,1974,1935,1915,1876,1984,1925,914,585,500,1400,1,1,182892731,3656,285.57,4.07,12,0.08,7.00,491.00,2790,20240911,-28.35,1823,20241210,9.65,2220,-9.95,20250106,1830,9.23,20250407,2790,-28.35,20240911,1823,9.65,20241210,0.28,Y,003520,500,914 억,,5816665,N,N,7962,N,00,N
20250414,110143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1989,34,2,1.74,233573443,117883,125.26,1955,2010,1930,2540,1369,1955,1981.40,3.18,0,30148,1994,1974,1935,1915,1876,1984,1925,914,585,500,1400,1,1,182892731,3638,284.14,4.05,12,0.06,7.00,491.00,2790,20240911,-28.71,1823,20241210,9.11,2220,-10.41,20250106,1830,8.69,20250407,2790,-28.71,20240911,1823,9.11,20241210,0.28,Y,003520,500,914 억,,5816665,N,N,7962,N,00,N
20250414,100144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1986,31,2,1.59,123581265,62799,66.73,1955,1986,1930,2540,1369,1955,1967.89,3.18,0,843,1994,1974,1935,1915,1876,1984,1925,914,585,500,1400,1,1,182892731,3632,283.71,4.04,12,0.03,7.00,491.00,2790,20240911,-28.82,1823,20241210,8.94,2220,-10.54,20250106,1830,8.52,20250407,2790,-28.82,20240911,1823,8.94,20241210,0.28,Y,003520,500,914 억,,5816665,N,N,7962,N,00,N
20250414,090144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1964,9,2,0.46,21501156,10998,11.69,1955,1967,1955,2540,1369,1955,1955.01,3.18,0,5561,1994,1974,1935,1915,1876,1984,1925,914,585,500,1400,1,1,182892731,3592,280.57,4.00,12,0.01,7.00,491.00,2790,20240911,-29.61,1823,20241210,7.73,2220,-11.53,20250106,1830,7.32,20250407,2790,-29.61,20240911,1823,7.73,20241210,0.28,Y,003520,500,914 억,,5816665,N,N,7962,N,00,N
20250411,160143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1955,41,2,2.14,181515204,93949,55.48,1896,1955,1896,2485,1340,1914,1932.06,3.17,0,18106,1949,1931,1901,1883,1853,1940,1892,914,571,500,1370,1,1,182892731,3576,279.29,3.98,12,0.05,7.00,491.00,2790,20240911,-29.93,1823,20241210,7.24,2220,-11.94,20250106,1830,6.83,20250407,2790,-29.93,20240911,1823,7.24,20241210,0.28,Y,003520,500,914 억,,5798484,N,N,7962,N,00,N
20250411,150143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1954,40,2,2.09,164906233,85442,50.46,1896,1954,1896,2485,1340,1914,1930.04,3.17,0,19510,1949,1931,1901,1883,1853,1940,1892,914,571,500,1370,1,1,182892731,3574,279.14,3.98,12,0.05,7.00,491.00,2790,20240911,-29.96,1823,20241210,7.19,2220,-11.98,20250106,1830,6.78,20250407,2790,-29.96,20240911,1823,7.19,20241210,0.28,Y,003520,500,914 억,,5798484,N,N,1651,N,00,N
20250411,140144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1938,24,2,1.25,123670462,64277,37.96,1896,1942,1896,2485,1340,1914,1924.02,3.17,0,19759,1949,1931,1901,1883,1853,1940,1892,914,571,500,1370,1,1,182892731,3544,276.86,3.95,12,0.04,7.00,491.00,2790,20240911,-30.54,1823,20241210,6.31,2220,-12.70,20250106,1830,5.90,20250407,2790,-30.54,20240911,1823,6.31,20241210,0.28,Y,003520,500,914 억,,5798484,N,N,1651,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 160143 55 60.00 KOSPI 제약 N N N Y 60 N 1997 42 2 2.15 395602342 199005 211.45 1955 2010 1930 2540 1369 1955 1987.90 3.18 0 52054 1994 1974 1935 1915 1876 1984 1925 914 585 500 1400 1 1 182892731 3652 285.29 4.07 12 0.11 7.00 491.00 2790 20240911 -28.42 1823 20241210 9.54 2220 -10.05 20250106 1830 9.13 20250407 2790 -28.42 20240911 1823 9.54 20241210 0.28 Y 003520 500 914 억 5816665 N N 8373 N 00 N
3 20250414 150144 55 60.00 KOSPI 제약 N N N Y 60 N 1998 43 2 2.20 386592216 194491 206.66 1955 2010 1930 2540 1369 1955 1987.71 3.18 0 51033 1994 1974 1935 1915 1876 1984 1925 914 585 500 1400 1 1 182892731 3654 285.43 4.07 12 0.11 7.00 491.00 2790 20240911 -28.39 1823 20241210 9.60 2220 -10.00 20250106 1830 9.18 20250407 2790 -28.39 20240911 1823 9.60 20241210 0.28 Y 003520 500 914 억 5816665 N N 7962 N 00 N
4 20250414 140144 55 60.00 KOSPI 제약 N N N Y 60 N 1996 41 2 2.10 329240791 165800 176.17 1955 2010 1930 2540 1369 1955 1985.77 3.18 0 39271 1994 1974 1935 1915 1876 1984 1925 914 585 500 1400 1 1 182892731 3651 285.14 4.07 12 0.09 7.00 491.00 2790 20240911 -28.46 1823 20241210 9.49 2220 -10.09 20250106 1830 9.07 20250407 2790 -28.46 20240911 1823 9.49 20241210 0.28 Y 003520 500 914 억 5816665 N N 7962 N 00 N
5 20250414 130144 55 60.00 KOSPI 제약 N N N Y 60 N 1999 44 2 2.25 297281095 149784 159.15 1955 2010 1930 2540 1369 1955 1984.73 3.18 0 32191 1994 1974 1935 1915 1876 1984 1925 914 585 500 1400 1 1 182892731 3656 285.57 4.07 12 0.08 7.00 491.00 2790 20240911 -28.35 1823 20241210 9.65 2220 -9.95 20250106 1830 9.23 20250407 2790 -28.35 20240911 1823 9.65 20241210 0.28 Y 003520 500 914 억 5816665 N N 7962 N 00 N
6 20250414 120144 55 60.00 KOSPI 제약 N N N Y 60 N 1999 44 2 2.25 277484615 139878 148.63 1955 2010 1930 2540 1369 1955 1983.76 3.18 0 29825 1994 1974 1935 1915 1876 1984 1925 914 585 500 1400 1 1 182892731 3656 285.57 4.07 12 0.08 7.00 491.00 2790 20240911 -28.35 1823 20241210 9.65 2220 -9.95 20250106 1830 9.23 20250407 2790 -28.35 20240911 1823 9.65 20241210 0.28 Y 003520 500 914 억 5816665 N N 7962 N 00 N
7 20250414 110143 55 60.00 KOSPI 제약 N N N Y 60 N 1989 34 2 1.74 233573443 117883 125.26 1955 2010 1930 2540 1369 1955 1981.40 3.18 0 30148 1994 1974 1935 1915 1876 1984 1925 914 585 500 1400 1 1 182892731 3638 284.14 4.05 12 0.06 7.00 491.00 2790 20240911 -28.71 1823 20241210 9.11 2220 -10.41 20250106 1830 8.69 20250407 2790 -28.71 20240911 1823 9.11 20241210 0.28 Y 003520 500 914 억 5816665 N N 7962 N 00 N
8 20250414 100144 55 60.00 KOSPI 제약 N N N Y 60 N 1986 31 2 1.59 123581265 62799 66.73 1955 1986 1930 2540 1369 1955 1967.89 3.18 0 843 1994 1974 1935 1915 1876 1984 1925 914 585 500 1400 1 1 182892731 3632 283.71 4.04 12 0.03 7.00 491.00 2790 20240911 -28.82 1823 20241210 8.94 2220 -10.54 20250106 1830 8.52 20250407 2790 -28.82 20240911 1823 8.94 20241210 0.28 Y 003520 500 914 억 5816665 N N 7962 N 00 N
9 20250414 090144 55 60.00 KOSPI 제약 N N N Y 60 N 1964 9 2 0.46 21501156 10998 11.69 1955 1967 1955 2540 1369 1955 1955.01 3.18 0 5561 1994 1974 1935 1915 1876 1984 1925 914 585 500 1400 1 1 182892731 3592 280.57 4.00 12 0.01 7.00 491.00 2790 20240911 -29.61 1823 20241210 7.73 2220 -11.53 20250106 1830 7.32 20250407 2790 -29.61 20240911 1823 7.73 20241210 0.28 Y 003520 500 914 억 5816665 N N 7962 N 00 N
10 20250411 160143 55 60.00 KOSPI 제약 N N N Y 60 N 1955 41 2 2.14 181515204 93949 55.48 1896 1955 1896 2485 1340 1914 1932.06 3.17 0 18106 1949 1931 1901 1883 1853 1940 1892 914 571 500 1370 1 1 182892731 3576 279.29 3.98 12 0.05 7.00 491.00 2790 20240911 -29.93 1823 20241210 7.24 2220 -11.94 20250106 1830 6.83 20250407 2790 -29.93 20240911 1823 7.24 20241210 0.28 Y 003520 500 914 억 5798484 N N 7962 N 00 N
11 20250411 150143 55 60.00 KOSPI 제약 N N N Y 60 N 1954 40 2 2.09 164906233 85442 50.46 1896 1954 1896 2485 1340 1914 1930.04 3.17 0 19510 1949 1931 1901 1883 1853 1940 1892 914 571 500 1370 1 1 182892731 3574 279.14 3.98 12 0.05 7.00 491.00 2790 20240911 -29.96 1823 20241210 7.19 2220 -11.98 20250106 1830 6.78 20250407 2790 -29.96 20240911 1823 7.19 20241210 0.28 Y 003520 500 914 억 5798484 N N 1651 N 00 N
12 20250411 140144 55 60.00 KOSPI 제약 N N N Y 60 N 1938 24 2 1.25 123670462 64277 37.96 1896 1942 1896 2485 1340 1914 1924.02 3.17 0 19759 1949 1931 1901 1883 1853 1940 1892 914 571 500 1370 1 1 182892731 3544 276.86 3.95 12 0.04 7.00 491.00 2790 20240911 -30.54 1823 20241210 6.31 2220 -12.70 20250106 1830 5.90 20250407 2790 -30.54 20240911 1823 6.31 20241210 0.28 Y 003520 500 914 억 5798484 N N 1651 N 00 N