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
011000/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
20250414,160245,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2045,35,2,1.74,287617866,141401,78.34,2010,2045,2005,2610,1410,2010,2034.02,9.70,0,16680,2056,2032,1991,1967,1926,2045,1980,800,600,1000,1400,5,1,80039035,1637,-3.36,1.85,12,0.18,-609.00,1106.00,4735,20240809,-56.81,1830,20250407,11.75,3040,-32.73,20250109,1830,11.75,20250407,4735,-56.81,20240809,1830,11.75,20250407,0.00,Y,011000,1000,800 억,,7760928,N,N,8163,N,00,N
20250414,150247,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2045,35,2,1.74,261975316,128859,71.39,2010,2045,2005,2610,1410,2010,2033.04,9.70,0,14733,2056,2032,1991,1967,1926,2045,1980,800,600,1000,1400,5,1,80039035,1637,-3.36,1.85,12,0.16,-609.00,1106.00,4735,20240809,-56.81,1830,20250407,11.75,3040,-32.73,20250109,1830,11.75,20250407,4735,-56.81,20240809,1830,11.75,20250407,0.00,Y,011000,1000,800 억,,7760928,N,N,4993,N,00,N
20250414,140246,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2040,30,2,1.49,233050861,114673,63.53,2010,2045,2005,2610,1410,2010,2032.31,9.70,0,9782,2056,2032,1991,1967,1926,2045,1980,800,600,1000,1400,5,1,80039035,1633,-3.35,1.84,12,0.14,-609.00,1106.00,4735,20240809,-56.92,1830,20250407,11.48,3040,-32.89,20250109,1830,11.48,20250407,4735,-56.92,20240809,1830,11.48,20250407,0.00,Y,011000,1000,800 억,,7760928,N,N,4993,N,00,N
20250414,130246,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2040,30,2,1.49,166870129,82211,45.55,2010,2045,2005,2610,1410,2010,2029.78,9.70,0,16183,2056,2032,1991,1967,1926,2045,1980,800,600,1000,1400,5,1,80039035,1633,-3.35,1.84,12,0.10,-609.00,1106.00,4735,20240809,-56.92,1830,20250407,11.48,3040,-32.89,20250109,1830,11.48,20250407,4735,-56.92,20240809,1830,11.48,20250407,0.00,Y,011000,1000,800 억,,7760928,N,N,4993,N,00,N
20250414,120247,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2040,30,2,1.49,147721129,72797,40.33,2010,2045,2005,2610,1410,2010,2029.22,9.70,0,16100,2056,2032,1991,1967,1926,2045,1980,800,600,1000,1400,5,1,80039035,1633,-3.35,1.84,12,0.09,-609.00,1106.00,4735,20240809,-56.92,1830,20250407,11.48,3040,-32.89,20250109,1830,11.48,20250407,4735,-56.92,20240809,1830,11.48,20250407,0.00,Y,011000,1000,800 억,,7760928,N,N,4993,N,00,N
20250414,110245,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2035,25,2,1.24,131853674,64981,36.00,2010,2045,2005,2610,1410,2010,2029.11,9.70,0,15082,2056,2032,1991,1967,1926,2045,1980,800,600,1000,1400,5,1,80039035,1629,-3.34,1.84,12,0.08,-609.00,1106.00,4735,20240809,-57.02,1830,20250407,11.20,3040,-33.06,20250109,1830,11.20,20250407,4735,-57.02,20240809,1830,11.20,20250407,0.00,Y,011000,1000,800 억,,7760928,N,N,4993,N,00,N
20250414,100246,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2035,25,2,1.24,77497329,38252,21.19,2010,2045,2005,2610,1410,2010,2025.97,9.70,0,13909,2056,2032,1991,1967,1926,2045,1980,800,600,1000,1400,5,1,80039035,1629,-3.34,1.84,12,0.05,-609.00,1106.00,4735,20240809,-57.02,1830,20250407,11.20,3040,-33.06,20250109,1830,11.20,20250407,4735,-57.02,20240809,1830,11.20,20250407,0.00,Y,011000,1000,800 억,,7760928,N,N,4993,N,00,N
20250414,090247,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2020,10,2,0.50,13825030,6865,3.80,2010,2030,2005,2610,1410,2010,2013.84,9.70,0,792,2056,2032,1991,1967,1926,2045,1980,800,600,1000,1400,5,1,80039035,1617,-3.32,1.83,12,0.01,-609.00,1106.00,4735,20240809,-57.34,1830,20250407,10.38,3040,-33.55,20250109,1830,10.38,20250407,4735,-57.34,20240809,1830,10.38,20250407,0.00,Y,011000,1000,800 억,,7760928,N,N,4993,N,00,N
20250411,160244,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2010,27,2,1.36,355219864,178425,81.11,1977,2015,1950,2575,1389,1983,1990.86,9.60,0,70916,2034,2008,1959,1933,1884,2021,1946,800,592,1000,1380,5,1,80039035,1609,-3.30,1.82,12,0.22,-609.00,1106.00,4735,20240809,-57.55,1830,20250407,9.84,3040,-33.88,20250109,1830,9.84,20250407,4735,-57.55,20240809,1830,9.84,20250407,0.00,Y,011000,1000,800 억,,7683782,N,N,4993,N,00,N
20250411,150246,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2000,17,2,0.86,331379392,166543,75.71,1977,2015,1950,2575,1389,1983,1989.75,9.60,0,71405,2034,2008,1959,1933,1884,2021,1946,800,592,1000,1380,5,1,80039035,1601,-3.28,1.81,12,0.21,-609.00,1106.00,4735,20240809,-57.76,1830,20250407,9.29,3040,-34.21,20250109,1830,9.29,20250407,4735,-57.76,20240809,1830,9.29,20250407,0.00,Y,011000,1000,800 억,,7683782,N,N,14417,N,00,N
20250411,140246,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2000,17,2,0.86,297723528,149731,68.07,1977,2015,1950,2575,1389,1983,1988.39,9.60,0,65595,2034,2008,1959,1933,1884,2021,1946,800,592,1000,1380,5,1,80039035,1601,-3.28,1.81,12,0.19,-609.00,1106.00,4735,20240809,-57.76,1830,20250407,9.29,3040,-34.21,20250109,1830,9.29,20250407,4735,-57.76,20240809,1830,9.29,20250407,0.00,Y,011000,1000,800 억,,7683782,N,N,14417,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 160245 57 100.00 KOSPI 제약 N N N N N 2045 35 2 1.74 287617866 141401 78.34 2010 2045 2005 2610 1410 2010 2034.02 9.70 0 16680 2056 2032 1991 1967 1926 2045 1980 800 600 1000 1400 5 1 80039035 1637 -3.36 1.85 12 0.18 -609.00 1106.00 4735 20240809 -56.81 1830 20250407 11.75 3040 -32.73 20250109 1830 11.75 20250407 4735 -56.81 20240809 1830 11.75 20250407 0.00 Y 011000 1000 800 억 7760928 N N 8163 N 00 N
3 20250414 150247 57 100.00 KOSPI 제약 N N N N N 2045 35 2 1.74 261975316 128859 71.39 2010 2045 2005 2610 1410 2010 2033.04 9.70 0 14733 2056 2032 1991 1967 1926 2045 1980 800 600 1000 1400 5 1 80039035 1637 -3.36 1.85 12 0.16 -609.00 1106.00 4735 20240809 -56.81 1830 20250407 11.75 3040 -32.73 20250109 1830 11.75 20250407 4735 -56.81 20240809 1830 11.75 20250407 0.00 Y 011000 1000 800 억 7760928 N N 4993 N 00 N
4 20250414 140246 57 100.00 KOSPI 제약 N N N N N 2040 30 2 1.49 233050861 114673 63.53 2010 2045 2005 2610 1410 2010 2032.31 9.70 0 9782 2056 2032 1991 1967 1926 2045 1980 800 600 1000 1400 5 1 80039035 1633 -3.35 1.84 12 0.14 -609.00 1106.00 4735 20240809 -56.92 1830 20250407 11.48 3040 -32.89 20250109 1830 11.48 20250407 4735 -56.92 20240809 1830 11.48 20250407 0.00 Y 011000 1000 800 억 7760928 N N 4993 N 00 N
5 20250414 130246 57 100.00 KOSPI 제약 N N N N N 2040 30 2 1.49 166870129 82211 45.55 2010 2045 2005 2610 1410 2010 2029.78 9.70 0 16183 2056 2032 1991 1967 1926 2045 1980 800 600 1000 1400 5 1 80039035 1633 -3.35 1.84 12 0.10 -609.00 1106.00 4735 20240809 -56.92 1830 20250407 11.48 3040 -32.89 20250109 1830 11.48 20250407 4735 -56.92 20240809 1830 11.48 20250407 0.00 Y 011000 1000 800 억 7760928 N N 4993 N 00 N
6 20250414 120247 57 100.00 KOSPI 제약 N N N N N 2040 30 2 1.49 147721129 72797 40.33 2010 2045 2005 2610 1410 2010 2029.22 9.70 0 16100 2056 2032 1991 1967 1926 2045 1980 800 600 1000 1400 5 1 80039035 1633 -3.35 1.84 12 0.09 -609.00 1106.00 4735 20240809 -56.92 1830 20250407 11.48 3040 -32.89 20250109 1830 11.48 20250407 4735 -56.92 20240809 1830 11.48 20250407 0.00 Y 011000 1000 800 억 7760928 N N 4993 N 00 N
7 20250414 110245 57 100.00 KOSPI 제약 N N N N N 2035 25 2 1.24 131853674 64981 36.00 2010 2045 2005 2610 1410 2010 2029.11 9.70 0 15082 2056 2032 1991 1967 1926 2045 1980 800 600 1000 1400 5 1 80039035 1629 -3.34 1.84 12 0.08 -609.00 1106.00 4735 20240809 -57.02 1830 20250407 11.20 3040 -33.06 20250109 1830 11.20 20250407 4735 -57.02 20240809 1830 11.20 20250407 0.00 Y 011000 1000 800 억 7760928 N N 4993 N 00 N
8 20250414 100246 57 100.00 KOSPI 제약 N N N N N 2035 25 2 1.24 77497329 38252 21.19 2010 2045 2005 2610 1410 2010 2025.97 9.70 0 13909 2056 2032 1991 1967 1926 2045 1980 800 600 1000 1400 5 1 80039035 1629 -3.34 1.84 12 0.05 -609.00 1106.00 4735 20240809 -57.02 1830 20250407 11.20 3040 -33.06 20250109 1830 11.20 20250407 4735 -57.02 20240809 1830 11.20 20250407 0.00 Y 011000 1000 800 억 7760928 N N 4993 N 00 N
9 20250414 090247 57 100.00 KOSPI 제약 N N N N N 2020 10 2 0.50 13825030 6865 3.80 2010 2030 2005 2610 1410 2010 2013.84 9.70 0 792 2056 2032 1991 1967 1926 2045 1980 800 600 1000 1400 5 1 80039035 1617 -3.32 1.83 12 0.01 -609.00 1106.00 4735 20240809 -57.34 1830 20250407 10.38 3040 -33.55 20250109 1830 10.38 20250407 4735 -57.34 20240809 1830 10.38 20250407 0.00 Y 011000 1000 800 억 7760928 N N 4993 N 00 N
10 20250411 160244 57 100.00 KOSPI 제약 N N N N N 2010 27 2 1.36 355219864 178425 81.11 1977 2015 1950 2575 1389 1983 1990.86 9.60 0 70916 2034 2008 1959 1933 1884 2021 1946 800 592 1000 1380 5 1 80039035 1609 -3.30 1.82 12 0.22 -609.00 1106.00 4735 20240809 -57.55 1830 20250407 9.84 3040 -33.88 20250109 1830 9.84 20250407 4735 -57.55 20240809 1830 9.84 20250407 0.00 Y 011000 1000 800 억 7683782 N N 4993 N 00 N
11 20250411 150246 57 100.00 KOSPI 제약 N N N N N 2000 17 2 0.86 331379392 166543 75.71 1977 2015 1950 2575 1389 1983 1989.75 9.60 0 71405 2034 2008 1959 1933 1884 2021 1946 800 592 1000 1380 5 1 80039035 1601 -3.28 1.81 12 0.21 -609.00 1106.00 4735 20240809 -57.76 1830 20250407 9.29 3040 -34.21 20250109 1830 9.29 20250407 4735 -57.76 20240809 1830 9.29 20250407 0.00 Y 011000 1000 800 억 7683782 N N 14417 N 00 N
12 20250411 140246 57 100.00 KOSPI 제약 N N N N N 2000 17 2 0.86 297723528 149731 68.07 1977 2015 1950 2575 1389 1983 1988.39 9.60 0 65595 2034 2008 1959 1933 1884 2021 1946 800 592 1000 1380 5 1 80039035 1601 -3.28 1.81 12 0.19 -609.00 1106.00 4735 20240809 -57.76 1830 20250407 9.29 3040 -34.21 20250109 1830 9.29 20250407 4735 -57.76 20240809 1830 9.29 20250407 0.00 Y 011000 1000 800 억 7683782 N N 14417 N 00 N