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
005500/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
20250414,160204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17330,140,2,0.81,462983690,26911,211.60,17190,17330,17050,22300,12040,17190,17203.68,2.31,0,5845,17463,17326,17173,17036,16883,17250,16960,139,5110,1000,12720,10,1,13900000,2409,6.14,0.82,12,0.19,2823.00,21251.00,21500,20240620,-19.40,16590,20250409,4.46,18240,-4.99,20250312,16590,4.46,20250409,21500,-19.40,20240620,16590,4.46,20250409,0.60,Y,005500,1000,139 억,,321557,N,N,601,N,00,N
20250414,150205,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17230,40,2,0.23,439597850,25556,200.94,17190,17300,17050,22300,12040,17190,17201.36,2.31,0,6063,17463,17326,17173,17036,16883,17250,16960,139,5110,1000,12720,10,1,13900000,2395,6.10,0.81,12,0.18,2823.00,21251.00,21500,20240620,-19.86,16590,20250409,3.86,18240,-5.54,20250312,16590,3.86,20250409,21500,-19.86,20240620,16590,3.86,20250409,0.60,Y,005500,1000,139 억,,321557,N,N,538,N,00,N
20250414,140205,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17220,30,2,0.17,400618910,23290,183.13,17190,17300,17050,22300,12040,17190,17201.33,2.31,0,5011,17463,17326,17173,17036,16883,17250,16960,139,5110,1000,12720,10,1,13900000,2394,6.10,0.81,12,0.17,2823.00,21251.00,21500,20240620,-19.91,16590,20250409,3.80,18240,-5.59,20250312,16590,3.80,20250409,21500,-19.91,20240620,16590,3.80,20250409,0.60,Y,005500,1000,139 억,,321557,N,N,538,N,00,N
20250414,130205,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17210,20,2,0.12,352440750,20486,161.08,17190,17300,17050,22300,12040,17190,17203.98,2.31,0,4161,17463,17326,17173,17036,16883,17250,16960,139,5110,1000,12720,10,1,13900000,2392,6.10,0.81,12,0.15,2823.00,21251.00,21500,20240620,-19.95,16590,20250409,3.74,18240,-5.65,20250312,16590,3.74,20250409,21500,-19.95,20240620,16590,3.74,20250409,0.60,Y,005500,1000,139 억,,321557,N,N,538,N,00,N
20250414,120205,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17300,110,2,0.64,283840770,16509,129.81,17190,17300,17050,22300,12040,17190,17193.09,2.31,0,3628,17463,17326,17173,17036,16883,17250,16960,139,5110,1000,12720,10,1,13900000,2405,6.13,0.81,12,0.12,2823.00,21251.00,21500,20240620,-19.53,16590,20250409,4.28,18240,-5.15,20250312,16590,4.28,20250409,21500,-19.53,20240620,16590,4.28,20250409,0.60,Y,005500,1000,139 억,,321557,N,N,538,N,00,N
20250414,110204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17170,-20,5,-0.12,211997640,12343,97.05,17190,17300,17050,22300,12040,17190,17175.54,2.31,0,2185,17463,17326,17173,17036,16883,17250,16960,139,5110,1000,12720,10,1,13900000,2387,6.08,0.81,12,0.09,2823.00,21251.00,21500,20240620,-20.14,16590,20250409,3.50,18240,-5.87,20250312,16590,3.50,20250409,21500,-20.14,20240620,16590,3.50,20250409,0.60,Y,005500,1000,139 억,,321557,N,N,538,N,00,N
20250414,100205,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17200,10,2,0.06,78247560,4553,35.80,17190,17300,17100,22300,12040,17190,17185.93,2.31,0,1032,17463,17326,17173,17036,16883,17250,16960,139,5110,1000,12720,10,1,13900000,2391,6.09,0.81,12,0.03,2823.00,21251.00,21500,20240620,-20.00,16590,20250409,3.68,18240,-5.70,20250312,16590,3.68,20250409,21500,-20.00,20240620,16590,3.68,20250409,0.60,Y,005500,1000,139 억,,321557,N,N,538,N,00,N
20250414,090205,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17150,-40,5,-0.23,1476740,86,0.68,17190,17190,17150,22300,12040,17190,17171.40,2.31,0,-52,17463,17326,17173,17036,16883,17250,16960,139,5110,1000,12720,10,1,13900000,2384,6.08,0.81,12,0.00,2823.00,21251.00,21500,20240620,-20.23,16590,20250409,3.38,18240,-5.98,20250312,16590,3.38,20250409,21500,-20.23,20240620,16590,3.38,20250409,0.60,Y,005500,1000,139 억,,321557,N,N,538,N,00,N
20250411,160204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17190,-90,5,-0.52,218412180,12718,105.82,17270,17310,17020,22450,12100,17280,17173.47,2.29,0,3767,17533,17406,17173,17046,16813,17470,17110,139,5170,1000,12780,10,1,13900000,2389,6.09,0.81,12,0.09,2823.00,21251.00,21500,20240620,-20.05,16590,20250409,3.62,18240,-5.76,20250312,16590,3.62,20250409,21500,-20.05,20240620,16590,3.62,20250409,0.62,Y,005500,1000,139 억,,317875,N,N,538,N,00,N
20250411,150204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17160,-120,5,-0.69,178607570,10395,86.49,17270,17310,17020,22450,12100,17280,17182.07,2.29,0,2553,17533,17406,17173,17046,16813,17470,17110,139,5170,1000,12780,10,1,13900000,2385,6.08,0.81,12,0.07,2823.00,21251.00,21500,20240620,-20.19,16590,20250409,3.44,18240,-5.92,20250312,16590,3.44,20250409,21500,-20.19,20240620,16590,3.44,20250409,0.62,Y,005500,1000,139 억,,317875,N,N,726,N,00,N
20250411,140205,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17210,-70,5,-0.41,147301260,8572,71.32,17270,17310,17020,22450,12100,17280,17184.00,2.29,0,1722,17533,17406,17173,17046,16813,17470,17110,139,5170,1000,12780,10,1,13900000,2392,6.10,0.81,12,0.06,2823.00,21251.00,21500,20240620,-19.95,16590,20250409,3.74,18240,-5.65,20250312,16590,3.74,20250409,21500,-19.95,20240620,16590,3.74,20250409,0.62,Y,005500,1000,139 억,,317875,N,N,726,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 160204 55 60.00 KOSPI 제약 N N N Y 60 N 17330 140 2 0.81 462983690 26911 211.60 17190 17330 17050 22300 12040 17190 17203.68 2.31 0 5845 17463 17326 17173 17036 16883 17250 16960 139 5110 1000 12720 10 1 13900000 2409 6.14 0.82 12 0.19 2823.00 21251.00 21500 20240620 -19.40 16590 20250409 4.46 18240 -4.99 20250312 16590 4.46 20250409 21500 -19.40 20240620 16590 4.46 20250409 0.60 Y 005500 1000 139 억 321557 N N 601 N 00 N
3 20250414 150205 55 60.00 KOSPI 제약 N N N Y 60 N 17230 40 2 0.23 439597850 25556 200.94 17190 17300 17050 22300 12040 17190 17201.36 2.31 0 6063 17463 17326 17173 17036 16883 17250 16960 139 5110 1000 12720 10 1 13900000 2395 6.10 0.81 12 0.18 2823.00 21251.00 21500 20240620 -19.86 16590 20250409 3.86 18240 -5.54 20250312 16590 3.86 20250409 21500 -19.86 20240620 16590 3.86 20250409 0.60 Y 005500 1000 139 억 321557 N N 538 N 00 N
4 20250414 140205 55 60.00 KOSPI 제약 N N N Y 60 N 17220 30 2 0.17 400618910 23290 183.13 17190 17300 17050 22300 12040 17190 17201.33 2.31 0 5011 17463 17326 17173 17036 16883 17250 16960 139 5110 1000 12720 10 1 13900000 2394 6.10 0.81 12 0.17 2823.00 21251.00 21500 20240620 -19.91 16590 20250409 3.80 18240 -5.59 20250312 16590 3.80 20250409 21500 -19.91 20240620 16590 3.80 20250409 0.60 Y 005500 1000 139 억 321557 N N 538 N 00 N
5 20250414 130205 55 60.00 KOSPI 제약 N N N Y 60 N 17210 20 2 0.12 352440750 20486 161.08 17190 17300 17050 22300 12040 17190 17203.98 2.31 0 4161 17463 17326 17173 17036 16883 17250 16960 139 5110 1000 12720 10 1 13900000 2392 6.10 0.81 12 0.15 2823.00 21251.00 21500 20240620 -19.95 16590 20250409 3.74 18240 -5.65 20250312 16590 3.74 20250409 21500 -19.95 20240620 16590 3.74 20250409 0.60 Y 005500 1000 139 억 321557 N N 538 N 00 N
6 20250414 120205 55 60.00 KOSPI 제약 N N N Y 60 N 17300 110 2 0.64 283840770 16509 129.81 17190 17300 17050 22300 12040 17190 17193.09 2.31 0 3628 17463 17326 17173 17036 16883 17250 16960 139 5110 1000 12720 10 1 13900000 2405 6.13 0.81 12 0.12 2823.00 21251.00 21500 20240620 -19.53 16590 20250409 4.28 18240 -5.15 20250312 16590 4.28 20250409 21500 -19.53 20240620 16590 4.28 20250409 0.60 Y 005500 1000 139 억 321557 N N 538 N 00 N
7 20250414 110204 55 60.00 KOSPI 제약 N N N Y 60 N 17170 -20 5 -0.12 211997640 12343 97.05 17190 17300 17050 22300 12040 17190 17175.54 2.31 0 2185 17463 17326 17173 17036 16883 17250 16960 139 5110 1000 12720 10 1 13900000 2387 6.08 0.81 12 0.09 2823.00 21251.00 21500 20240620 -20.14 16590 20250409 3.50 18240 -5.87 20250312 16590 3.50 20250409 21500 -20.14 20240620 16590 3.50 20250409 0.60 Y 005500 1000 139 억 321557 N N 538 N 00 N
8 20250414 100205 55 60.00 KOSPI 제약 N N N Y 60 N 17200 10 2 0.06 78247560 4553 35.80 17190 17300 17100 22300 12040 17190 17185.93 2.31 0 1032 17463 17326 17173 17036 16883 17250 16960 139 5110 1000 12720 10 1 13900000 2391 6.09 0.81 12 0.03 2823.00 21251.00 21500 20240620 -20.00 16590 20250409 3.68 18240 -5.70 20250312 16590 3.68 20250409 21500 -20.00 20240620 16590 3.68 20250409 0.60 Y 005500 1000 139 억 321557 N N 538 N 00 N
9 20250414 090205 55 60.00 KOSPI 제약 N N N Y 60 N 17150 -40 5 -0.23 1476740 86 0.68 17190 17190 17150 22300 12040 17190 17171.40 2.31 0 -52 17463 17326 17173 17036 16883 17250 16960 139 5110 1000 12720 10 1 13900000 2384 6.08 0.81 12 0.00 2823.00 21251.00 21500 20240620 -20.23 16590 20250409 3.38 18240 -5.98 20250312 16590 3.38 20250409 21500 -20.23 20240620 16590 3.38 20250409 0.60 Y 005500 1000 139 억 321557 N N 538 N 00 N
10 20250411 160204 55 60.00 KOSPI 제약 N N N Y 60 N 17190 -90 5 -0.52 218412180 12718 105.82 17270 17310 17020 22450 12100 17280 17173.47 2.29 0 3767 17533 17406 17173 17046 16813 17470 17110 139 5170 1000 12780 10 1 13900000 2389 6.09 0.81 12 0.09 2823.00 21251.00 21500 20240620 -20.05 16590 20250409 3.62 18240 -5.76 20250312 16590 3.62 20250409 21500 -20.05 20240620 16590 3.62 20250409 0.62 Y 005500 1000 139 억 317875 N N 538 N 00 N
11 20250411 150204 55 60.00 KOSPI 제약 N N N Y 60 N 17160 -120 5 -0.69 178607570 10395 86.49 17270 17310 17020 22450 12100 17280 17182.07 2.29 0 2553 17533 17406 17173 17046 16813 17470 17110 139 5170 1000 12780 10 1 13900000 2385 6.08 0.81 12 0.07 2823.00 21251.00 21500 20240620 -20.19 16590 20250409 3.44 18240 -5.92 20250312 16590 3.44 20250409 21500 -20.19 20240620 16590 3.44 20250409 0.62 Y 005500 1000 139 억 317875 N N 726 N 00 N
12 20250411 140205 55 60.00 KOSPI 제약 N N N Y 60 N 17210 -70 5 -0.41 147301260 8572 71.32 17270 17310 17020 22450 12100 17280 17184.00 2.29 0 1722 17533 17406 17173 17046 16813 17470 17110 139 5170 1000 12780 10 1 13900000 2392 6.10 0.81 12 0.06 2823.00 21251.00 21500 20240620 -19.95 16590 20250409 3.74 18240 -5.65 20250312 16590 3.74 20250409 21500 -19.95 20240620 16590 3.74 20250409 0.62 Y 005500 1000 139 억 317875 N N 726 N 00 N