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
004310/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
20250414,160151,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3260,65,2,2.03,111112035,34143,45.90,3225,3270,3220,4150,2240,3195,3254.31,2.53,0,11905,3278,3236,3178,3136,3078,3257,3157,160,955,500,2170,5,1,32000000,1043,-181.11,1.03,11,0.11,-18.00,3173.00,6620,20240731,-50.76,2995,20250407,8.85,3800,-14.21,20250116,2995,8.85,20250407,6620,-50.76,20240731,2995,8.85,20250407,1.18,Y,004310,500,160 억,,810824,N,N,0,N,00,N
20250414,150152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3260,65,2,2.03,102513380,31505,42.35,3225,3270,3220,4150,2240,3195,3253.88,2.53,0,11951,3278,3236,3178,3136,3078,3257,3157,160,955,500,2170,5,1,32000000,1043,-181.11,1.03,11,0.10,-18.00,3173.00,6620,20240731,-50.76,2995,20250407,8.85,3800,-14.21,20250116,2995,8.85,20250407,6620,-50.76,20240731,2995,8.85,20250407,1.18,Y,004310,500,160 억,,810824,N,N,0,N,00,N
20250414,140152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3265,70,2,2.19,81314530,25009,33.62,3225,3270,3220,4150,2240,3195,3251.41,2.53,0,7473,3278,3236,3178,3136,3078,3257,3157,160,955,500,2170,5,1,32000000,1045,-181.39,1.03,11,0.08,-18.00,3173.00,6620,20240731,-50.68,2995,20250407,9.02,3800,-14.08,20250116,2995,9.02,20250407,6620,-50.68,20240731,2995,9.02,20250407,1.18,Y,004310,500,160 억,,810824,N,N,0,N,00,N
20250414,130152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3270,75,2,2.35,68561615,21098,28.36,3225,3270,3220,4150,2240,3195,3249.67,2.53,0,5802,3278,3236,3178,3136,3078,3257,3157,160,955,500,2170,5,1,32000000,1046,-181.67,1.03,11,0.07,-18.00,3173.00,6620,20240731,-50.60,2995,20250407,9.18,3800,-13.95,20250116,2995,9.18,20250407,6620,-50.60,20240731,2995,9.18,20250407,1.18,Y,004310,500,160 억,,810824,N,N,0,N,00,N
20250414,120152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3260,65,2,2.03,58053340,17880,24.04,3225,3265,3220,4150,2240,3195,3246.83,2.53,0,5047,3278,3236,3178,3136,3078,3257,3157,160,955,500,2170,5,1,32000000,1043,-181.11,1.03,11,0.06,-18.00,3173.00,6620,20240731,-50.76,2995,20250407,8.85,3800,-14.21,20250116,2995,8.85,20250407,6620,-50.76,20240731,2995,8.85,20250407,1.18,Y,004310,500,160 억,,810824,N,N,0,N,00,N
20250414,110152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3255,60,2,1.88,44263225,13644,18.34,3225,3265,3220,4150,2240,3195,3244.15,2.53,0,3667,3278,3236,3178,3136,3078,3257,3157,160,955,500,2170,5,1,32000000,1042,-180.83,1.03,11,0.04,-18.00,3173.00,6620,20240731,-50.83,2995,20250407,8.68,3800,-14.34,20250116,2995,8.68,20250407,6620,-50.83,20240731,2995,8.68,20250407,1.18,Y,004310,500,160 억,,810824,N,N,0,N,00,N
20250414,100152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3255,60,2,1.88,32273220,9963,13.39,3225,3255,3220,4150,2240,3195,3239.31,2.53,0,1743,3278,3236,3178,3136,3078,3257,3157,160,955,500,2170,5,1,32000000,1042,-180.83,1.03,11,0.03,-18.00,3173.00,6620,20240731,-50.83,2995,20250407,8.68,3800,-14.34,20250116,2995,8.68,20250407,6620,-50.83,20240731,2995,8.68,20250407,1.18,Y,004310,500,160 억,,810824,N,N,0,N,00,N
20250414,090152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3225,30,2,0.94,2131725,661,0.89,3225,3225,3225,4150,2240,3195,3225.00,2.53,0,0,3278,3236,3178,3136,3078,3257,3157,160,955,500,2170,5,1,32000000,1032,-179.17,1.02,11,0.00,-18.00,3173.00,6620,20240731,-51.28,2995,20250407,7.68,3800,-15.13,20250116,2995,7.68,20250407,6620,-51.28,20240731,2995,7.68,20250407,1.18,Y,004310,500,160 억,,810824,N,N,0,N,00,N
20250411,160151,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3195,70,2,2.24,236242440,74385,237.27,3155,3220,3120,4060,2190,3125,3175.94,2.46,0,20121,3255,3190,3135,3070,3015,3162,3042,160,935,500,2120,5,1,32000000,1022,-177.50,1.01,11,0.23,-18.00,3173.00,6620,20240731,-51.74,2995,20250407,6.68,3800,-15.92,20250116,2995,6.68,20250407,6620,-51.74,20240731,2995,6.68,20250407,1.17,Y,004310,500,160 억,,787427,N,N,24,N,00,N
20250411,150152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3205,80,2,2.56,226243115,71264,227.31,3155,3215,3120,4060,2190,3125,3174.72,2.46,0,19777,3255,3190,3135,3070,3015,3162,3042,160,935,500,2120,5,1,32000000,1026,-178.06,1.01,11,0.22,-18.00,3173.00,6620,20240731,-51.59,2995,20250407,7.01,3800,-15.66,20250116,2995,7.01,20250407,6620,-51.59,20240731,2995,7.01,20250407,1.17,Y,004310,500,160 억,,787427,N,N,24,N,00,N
20250411,140152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3185,60,2,1.92,189227000,59681,190.36,3155,3195,3120,4060,2190,3125,3170.64,2.46,0,16858,3255,3190,3135,3070,3015,3162,3042,160,935,500,2120,5,1,32000000,1019,-176.94,1.00,11,0.19,-18.00,3173.00,6620,20240731,-51.89,2995,20250407,6.34,3800,-16.18,20250116,2995,6.34,20250407,6620,-51.89,20240731,2995,6.34,20250407,1.17,Y,004310,500,160 억,,787427,N,N,24,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 160151 57 100.00 KOSPI 제약 N N N N N 3260 65 2 2.03 111112035 34143 45.90 3225 3270 3220 4150 2240 3195 3254.31 2.53 0 11905 3278 3236 3178 3136 3078 3257 3157 160 955 500 2170 5 1 32000000 1043 -181.11 1.03 11 0.11 -18.00 3173.00 6620 20240731 -50.76 2995 20250407 8.85 3800 -14.21 20250116 2995 8.85 20250407 6620 -50.76 20240731 2995 8.85 20250407 1.18 Y 004310 500 160 억 810824 N N 0 N 00 N
3 20250414 150152 57 100.00 KOSPI 제약 N N N N N 3260 65 2 2.03 102513380 31505 42.35 3225 3270 3220 4150 2240 3195 3253.88 2.53 0 11951 3278 3236 3178 3136 3078 3257 3157 160 955 500 2170 5 1 32000000 1043 -181.11 1.03 11 0.10 -18.00 3173.00 6620 20240731 -50.76 2995 20250407 8.85 3800 -14.21 20250116 2995 8.85 20250407 6620 -50.76 20240731 2995 8.85 20250407 1.18 Y 004310 500 160 억 810824 N N 0 N 00 N
4 20250414 140152 57 100.00 KOSPI 제약 N N N N N 3265 70 2 2.19 81314530 25009 33.62 3225 3270 3220 4150 2240 3195 3251.41 2.53 0 7473 3278 3236 3178 3136 3078 3257 3157 160 955 500 2170 5 1 32000000 1045 -181.39 1.03 11 0.08 -18.00 3173.00 6620 20240731 -50.68 2995 20250407 9.02 3800 -14.08 20250116 2995 9.02 20250407 6620 -50.68 20240731 2995 9.02 20250407 1.18 Y 004310 500 160 억 810824 N N 0 N 00 N
5 20250414 130152 57 100.00 KOSPI 제약 N N N N N 3270 75 2 2.35 68561615 21098 28.36 3225 3270 3220 4150 2240 3195 3249.67 2.53 0 5802 3278 3236 3178 3136 3078 3257 3157 160 955 500 2170 5 1 32000000 1046 -181.67 1.03 11 0.07 -18.00 3173.00 6620 20240731 -50.60 2995 20250407 9.18 3800 -13.95 20250116 2995 9.18 20250407 6620 -50.60 20240731 2995 9.18 20250407 1.18 Y 004310 500 160 억 810824 N N 0 N 00 N
6 20250414 120152 57 100.00 KOSPI 제약 N N N N N 3260 65 2 2.03 58053340 17880 24.04 3225 3265 3220 4150 2240 3195 3246.83 2.53 0 5047 3278 3236 3178 3136 3078 3257 3157 160 955 500 2170 5 1 32000000 1043 -181.11 1.03 11 0.06 -18.00 3173.00 6620 20240731 -50.76 2995 20250407 8.85 3800 -14.21 20250116 2995 8.85 20250407 6620 -50.76 20240731 2995 8.85 20250407 1.18 Y 004310 500 160 억 810824 N N 0 N 00 N
7 20250414 110152 57 100.00 KOSPI 제약 N N N N N 3255 60 2 1.88 44263225 13644 18.34 3225 3265 3220 4150 2240 3195 3244.15 2.53 0 3667 3278 3236 3178 3136 3078 3257 3157 160 955 500 2170 5 1 32000000 1042 -180.83 1.03 11 0.04 -18.00 3173.00 6620 20240731 -50.83 2995 20250407 8.68 3800 -14.34 20250116 2995 8.68 20250407 6620 -50.83 20240731 2995 8.68 20250407 1.18 Y 004310 500 160 억 810824 N N 0 N 00 N
8 20250414 100152 57 100.00 KOSPI 제약 N N N N N 3255 60 2 1.88 32273220 9963 13.39 3225 3255 3220 4150 2240 3195 3239.31 2.53 0 1743 3278 3236 3178 3136 3078 3257 3157 160 955 500 2170 5 1 32000000 1042 -180.83 1.03 11 0.03 -18.00 3173.00 6620 20240731 -50.83 2995 20250407 8.68 3800 -14.34 20250116 2995 8.68 20250407 6620 -50.83 20240731 2995 8.68 20250407 1.18 Y 004310 500 160 억 810824 N N 0 N 00 N
9 20250414 090152 57 100.00 KOSPI 제약 N N N N N 3225 30 2 0.94 2131725 661 0.89 3225 3225 3225 4150 2240 3195 3225.00 2.53 0 0 3278 3236 3178 3136 3078 3257 3157 160 955 500 2170 5 1 32000000 1032 -179.17 1.02 11 0.00 -18.00 3173.00 6620 20240731 -51.28 2995 20250407 7.68 3800 -15.13 20250116 2995 7.68 20250407 6620 -51.28 20240731 2995 7.68 20250407 1.18 Y 004310 500 160 억 810824 N N 0 N 00 N
10 20250411 160151 57 100.00 KOSPI 제약 N N N N N 3195 70 2 2.24 236242440 74385 237.27 3155 3220 3120 4060 2190 3125 3175.94 2.46 0 20121 3255 3190 3135 3070 3015 3162 3042 160 935 500 2120 5 1 32000000 1022 -177.50 1.01 11 0.23 -18.00 3173.00 6620 20240731 -51.74 2995 20250407 6.68 3800 -15.92 20250116 2995 6.68 20250407 6620 -51.74 20240731 2995 6.68 20250407 1.17 Y 004310 500 160 억 787427 N N 24 N 00 N
11 20250411 150152 57 100.00 KOSPI 제약 N N N N N 3205 80 2 2.56 226243115 71264 227.31 3155 3215 3120 4060 2190 3125 3174.72 2.46 0 19777 3255 3190 3135 3070 3015 3162 3042 160 935 500 2120 5 1 32000000 1026 -178.06 1.01 11 0.22 -18.00 3173.00 6620 20240731 -51.59 2995 20250407 7.01 3800 -15.66 20250116 2995 7.01 20250407 6620 -51.59 20240731 2995 7.01 20250407 1.17 Y 004310 500 160 억 787427 N N 24 N 00 N
12 20250411 140152 57 100.00 KOSPI 제약 N N N N N 3185 60 2 1.92 189227000 59681 190.36 3155 3195 3120 4060 2190 3125 3170.64 2.46 0 16858 3255 3190 3135 3070 3015 3162 3042 160 935 500 2120 5 1 32000000 1019 -176.94 1.00 11 0.19 -18.00 3173.00 6620 20240731 -51.89 2995 20250407 6.34 3800 -16.18 20250116 2995 6.34 20250407 6620 -51.89 20240731 2995 6.34 20250407 1.17 Y 004310 500 160 억 787427 N N 24 N 00 N