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
019170/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
20250414,160323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7750,570,2,7.94,1547413885,204620,251.69,7180,7840,7180,9330,5030,7180,7562.37,6.76,0,5453,7433,7306,7053,6926,6673,7370,6990,265,2150,500,5160,10,1,52984990,4106,-27.78,1.61,12,0.39,-279.00,4812.00,19750,20240819,-60.76,6400,20250409,21.09,11990,-35.36,20250106,6400,21.09,20250409,19750,-60.76,20240819,6400,21.09,20250409,0.20,Y,019170,500,264 억,,3579990,N,N,9815,N,00,N
20250414,150324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7720,540,2,7.52,1452912705,192404,236.67,7180,7840,7180,9330,5030,7180,7551.36,6.76,0,5633,7433,7306,7053,6926,6673,7370,6990,265,2150,500,5160,10,1,52984990,4090,-27.67,1.60,12,0.36,-279.00,4812.00,19750,20240819,-60.91,6400,20250409,20.62,11990,-35.61,20250106,6400,20.62,20250409,19750,-60.91,20240819,6400,20.62,20250409,0.20,Y,019170,500,264 억,,3579990,N,N,7475,N,00,N
20250414,140324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7740,560,2,7.80,1295843975,172121,211.72,7180,7840,7180,9330,5030,7180,7528.68,6.76,0,2630,7433,7306,7053,6926,6673,7370,6990,265,2150,500,5160,10,1,52984990,4101,-27.74,1.61,12,0.32,-279.00,4812.00,19750,20240819,-60.81,6400,20250409,20.94,11990,-35.45,20250106,6400,20.94,20250409,19750,-60.81,20240819,6400,20.94,20250409,0.20,Y,019170,500,264 억,,3579990,N,N,7475,N,00,N
20250414,130324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7400,220,2,3.06,591800225,80283,98.75,7180,7490,7180,9330,5030,7180,7371.43,6.76,0,11194,7433,7306,7053,6926,6673,7370,6990,265,2150,500,5160,10,1,52984990,3921,-26.52,1.54,12,0.15,-279.00,4812.00,19750,20240819,-62.53,6400,20250409,15.62,11990,-38.28,20250106,6400,15.62,20250409,19750,-62.53,20240819,6400,15.62,20250409,0.20,Y,019170,500,264 억,,3579990,N,N,7475,N,00,N
20250414,120325,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7410,230,2,3.20,529463205,71843,88.37,7180,7490,7180,9330,5030,7180,7369.73,6.76,0,7595,7433,7306,7053,6926,6673,7370,6990,265,2150,500,5160,10,1,52984990,3926,-26.56,1.54,12,0.14,-279.00,4812.00,19750,20240819,-62.48,6400,20250409,15.78,11990,-38.20,20250106,6400,15.78,20250409,19750,-62.48,20240819,6400,15.78,20250409,0.20,Y,019170,500,264 억,,3579990,N,N,7475,N,00,N
20250414,110323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7400,220,2,3.06,482667855,65530,80.61,7180,7490,7180,9330,5030,7180,7365.60,6.76,0,7460,7433,7306,7053,6926,6673,7370,6990,265,2150,500,5160,10,1,52984990,3921,-26.52,1.54,12,0.12,-279.00,4812.00,19750,20240819,-62.53,6400,20250409,15.62,11990,-38.28,20250106,6400,15.62,20250409,19750,-62.53,20240819,6400,15.62,20250409,0.20,Y,019170,500,264 억,,3579990,N,N,7475,N,00,N
20250414,100324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7320,140,2,1.95,244982065,33485,41.19,7180,7400,7180,9330,5030,7180,7316.17,6.76,0,8261,7433,7306,7053,6926,6673,7370,6990,265,2150,500,5160,10,1,52984990,3879,-26.24,1.52,12,0.06,-279.00,4812.00,19750,20240819,-62.94,6400,20250409,14.38,11990,-38.95,20250106,6400,14.38,20250409,19750,-62.94,20240819,6400,14.38,20250409,0.20,Y,019170,500,264 억,,3579990,N,N,7475,N,00,N
20250414,090324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7235,55,2,0.77,47426975,6565,8.08,7180,7290,7180,9330,5030,7180,7224.22,6.76,0,-544,7433,7306,7053,6926,6673,7370,6990,265,2150,500,5160,10,1,52984990,3833,-25.93,1.50,12,0.01,-279.00,4812.00,19750,20240819,-63.37,6400,20250409,13.05,11990,-39.66,20250106,6400,13.05,20250409,19750,-63.37,20240819,6400,13.05,20250409,0.20,Y,019170,500,264 억,,3579990,N,N,7475,N,00,N
20250411,160321,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7180,240,2,3.46,570131080,81297,84.17,6800,7180,6800,9020,4860,6940,7012.94,6.76,0,635,7093,7016,6863,6786,6633,7055,6825,265,2080,500,4990,10,1,52984990,3804,-25.73,1.49,12,0.15,-279.00,4812.00,19750,20240819,-63.65,6400,20250409,12.19,11990,-40.12,20250106,6400,12.19,20250409,19750,-63.65,20240819,6400,12.19,20250409,0.21,Y,019170,500,264 억,,3579671,N,N,7475,N,00,N
20250411,150323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7100,160,2,2.31,461562700,66108,68.44,6800,7110,6800,9020,4860,6940,6981.95,6.76,0,3365,7093,7016,6863,6786,6633,7055,6825,265,2080,500,4990,10,1,52984990,3762,-25.45,1.48,12,0.12,-279.00,4812.00,19750,20240819,-64.05,6400,20250409,10.94,11990,-40.78,20250106,6400,10.94,20250409,19750,-64.05,20240819,6400,10.94,20250409,0.21,Y,019170,500,264 억,,3579671,N,N,4262,N,00,N
20250411,140324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7090,150,2,2.16,374690140,53863,55.76,6800,7110,6800,9020,4860,6940,6956.36,6.76,0,-1462,7093,7016,6863,6786,6633,7055,6825,265,2080,500,4990,10,1,52984990,3757,-25.41,1.47,12,0.10,-279.00,4812.00,19750,20240819,-64.10,6400,20250409,10.78,11990,-40.87,20250106,6400,10.78,20250409,19750,-64.10,20240819,6400,10.78,20250409,0.21,Y,019170,500,264 억,,3579671,N,N,4262,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 160323 55 60.00 KOSPI 제약 N N N Y 60 N 7750 570 2 7.94 1547413885 204620 251.69 7180 7840 7180 9330 5030 7180 7562.37 6.76 0 5453 7433 7306 7053 6926 6673 7370 6990 265 2150 500 5160 10 1 52984990 4106 -27.78 1.61 12 0.39 -279.00 4812.00 19750 20240819 -60.76 6400 20250409 21.09 11990 -35.36 20250106 6400 21.09 20250409 19750 -60.76 20240819 6400 21.09 20250409 0.20 Y 019170 500 264 억 3579990 N N 9815 N 00 N
3 20250414 150324 55 60.00 KOSPI 제약 N N N Y 60 N 7720 540 2 7.52 1452912705 192404 236.67 7180 7840 7180 9330 5030 7180 7551.36 6.76 0 5633 7433 7306 7053 6926 6673 7370 6990 265 2150 500 5160 10 1 52984990 4090 -27.67 1.60 12 0.36 -279.00 4812.00 19750 20240819 -60.91 6400 20250409 20.62 11990 -35.61 20250106 6400 20.62 20250409 19750 -60.91 20240819 6400 20.62 20250409 0.20 Y 019170 500 264 억 3579990 N N 7475 N 00 N
4 20250414 140324 55 60.00 KOSPI 제약 N N N Y 60 N 7740 560 2 7.80 1295843975 172121 211.72 7180 7840 7180 9330 5030 7180 7528.68 6.76 0 2630 7433 7306 7053 6926 6673 7370 6990 265 2150 500 5160 10 1 52984990 4101 -27.74 1.61 12 0.32 -279.00 4812.00 19750 20240819 -60.81 6400 20250409 20.94 11990 -35.45 20250106 6400 20.94 20250409 19750 -60.81 20240819 6400 20.94 20250409 0.20 Y 019170 500 264 억 3579990 N N 7475 N 00 N
5 20250414 130324 55 60.00 KOSPI 제약 N N N Y 60 N 7400 220 2 3.06 591800225 80283 98.75 7180 7490 7180 9330 5030 7180 7371.43 6.76 0 11194 7433 7306 7053 6926 6673 7370 6990 265 2150 500 5160 10 1 52984990 3921 -26.52 1.54 12 0.15 -279.00 4812.00 19750 20240819 -62.53 6400 20250409 15.62 11990 -38.28 20250106 6400 15.62 20250409 19750 -62.53 20240819 6400 15.62 20250409 0.20 Y 019170 500 264 억 3579990 N N 7475 N 00 N
6 20250414 120325 55 60.00 KOSPI 제약 N N N Y 60 N 7410 230 2 3.20 529463205 71843 88.37 7180 7490 7180 9330 5030 7180 7369.73 6.76 0 7595 7433 7306 7053 6926 6673 7370 6990 265 2150 500 5160 10 1 52984990 3926 -26.56 1.54 12 0.14 -279.00 4812.00 19750 20240819 -62.48 6400 20250409 15.78 11990 -38.20 20250106 6400 15.78 20250409 19750 -62.48 20240819 6400 15.78 20250409 0.20 Y 019170 500 264 억 3579990 N N 7475 N 00 N
7 20250414 110323 55 60.00 KOSPI 제약 N N N Y 60 N 7400 220 2 3.06 482667855 65530 80.61 7180 7490 7180 9330 5030 7180 7365.60 6.76 0 7460 7433 7306 7053 6926 6673 7370 6990 265 2150 500 5160 10 1 52984990 3921 -26.52 1.54 12 0.12 -279.00 4812.00 19750 20240819 -62.53 6400 20250409 15.62 11990 -38.28 20250106 6400 15.62 20250409 19750 -62.53 20240819 6400 15.62 20250409 0.20 Y 019170 500 264 억 3579990 N N 7475 N 00 N
8 20250414 100324 55 60.00 KOSPI 제약 N N N Y 60 N 7320 140 2 1.95 244982065 33485 41.19 7180 7400 7180 9330 5030 7180 7316.17 6.76 0 8261 7433 7306 7053 6926 6673 7370 6990 265 2150 500 5160 10 1 52984990 3879 -26.24 1.52 12 0.06 -279.00 4812.00 19750 20240819 -62.94 6400 20250409 14.38 11990 -38.95 20250106 6400 14.38 20250409 19750 -62.94 20240819 6400 14.38 20250409 0.20 Y 019170 500 264 억 3579990 N N 7475 N 00 N
9 20250414 090324 55 60.00 KOSPI 제약 N N N Y 60 N 7235 55 2 0.77 47426975 6565 8.08 7180 7290 7180 9330 5030 7180 7224.22 6.76 0 -544 7433 7306 7053 6926 6673 7370 6990 265 2150 500 5160 10 1 52984990 3833 -25.93 1.50 12 0.01 -279.00 4812.00 19750 20240819 -63.37 6400 20250409 13.05 11990 -39.66 20250106 6400 13.05 20250409 19750 -63.37 20240819 6400 13.05 20250409 0.20 Y 019170 500 264 억 3579990 N N 7475 N 00 N
10 20250411 160321 55 60.00 KOSPI 제약 N N N Y 60 N 7180 240 2 3.46 570131080 81297 84.17 6800 7180 6800 9020 4860 6940 7012.94 6.76 0 635 7093 7016 6863 6786 6633 7055 6825 265 2080 500 4990 10 1 52984990 3804 -25.73 1.49 12 0.15 -279.00 4812.00 19750 20240819 -63.65 6400 20250409 12.19 11990 -40.12 20250106 6400 12.19 20250409 19750 -63.65 20240819 6400 12.19 20250409 0.21 Y 019170 500 264 억 3579671 N N 7475 N 00 N
11 20250411 150323 55 60.00 KOSPI 제약 N N N Y 60 N 7100 160 2 2.31 461562700 66108 68.44 6800 7110 6800 9020 4860 6940 6981.95 6.76 0 3365 7093 7016 6863 6786 6633 7055 6825 265 2080 500 4990 10 1 52984990 3762 -25.45 1.48 12 0.12 -279.00 4812.00 19750 20240819 -64.05 6400 20250409 10.94 11990 -40.78 20250106 6400 10.94 20250409 19750 -64.05 20240819 6400 10.94 20250409 0.21 Y 019170 500 264 억 3579671 N N 4262 N 00 N
12 20250411 140324 55 60.00 KOSPI 제약 N N N Y 60 N 7090 150 2 2.16 374690140 53863 55.76 6800 7110 6800 9020 4860 6940 6956.36 6.76 0 -1462 7093 7016 6863 6786 6633 7055 6825 265 2080 500 4990 10 1 52984990 3757 -25.41 1.47 12 0.10 -279.00 4812.00 19750 20240819 -64.10 6400 20250409 10.78 11990 -40.87 20250106 6400 10.78 20250409 19750 -64.10 20240819 6400 10.78 20250409 0.21 Y 019170 500 264 억 3579671 N N 4262 N 00 N