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
063160/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
20250414,160542,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23400,50,2,0.21,243387575,10277,56.71,23350,25700,22800,30350,16350,23350,23682.75,2.53,0,-2053,24216,23782,23166,22732,22116,24000,22950,137,7000,2500,16340,50,1,5485962,1284,14.75,0.98,12,0.19,1586.00,23881.00,35700,20240830,-34.45,19710,20241209,18.72,25700,-8.95,20250414,19710,18.72,20250311,35700,-34.45,20240830,19710,18.72,20241209,0.29,Y,063160,2500,137 억,,138989,N,N,63,N,00,N
20250414,150547,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23550,200,2,0.86,231087175,9753,53.82,23350,25700,22800,30350,16350,23350,23693.96,2.53,0,-1973,24216,23782,23166,22732,22116,24000,22950,137,7000,2500,16340,50,1,5485962,1292,14.85,0.99,12,0.18,1586.00,23881.00,35700,20240830,-34.03,19710,20241209,19.48,25700,-8.37,20250414,19710,19.48,20250311,35700,-34.03,20240830,19710,19.48,20241209,0.29,Y,063160,2500,137 억,,138989,N,N,63,N,00,N
20250414,140545,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23450,100,2,0.43,206619875,8711,48.07,23350,25700,22800,30350,16350,23350,23719.42,2.53,0,-1541,24216,23782,23166,22732,22116,24000,22950,137,7000,2500,16340,50,1,5485962,1286,14.79,0.98,12,0.16,1586.00,23881.00,35700,20240830,-34.31,19710,20241209,18.98,25700,-8.75,20250414,19710,18.98,20250311,35700,-34.31,20240830,19710,18.98,20241209,0.29,Y,063160,2500,137 억,,138989,N,N,63,N,00,N
20250414,130545,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23550,200,2,0.86,187510375,7894,43.56,23350,25700,22800,30350,16350,23350,23753.53,2.53,0,-1568,24216,23782,23166,22732,22116,24000,22950,137,7000,2500,16340,50,1,5485962,1292,14.85,0.99,12,0.14,1586.00,23881.00,35700,20240830,-34.03,19710,20241209,19.48,25700,-8.37,20250414,19710,19.48,20250311,35700,-34.03,20240830,19710,19.48,20241209,0.29,Y,063160,2500,137 억,,138989,N,N,63,N,00,N
20250414,120547,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23550,200,2,0.86,173059575,7278,40.16,23350,25700,22800,30350,16350,23350,23778.45,2.53,0,-1610,24216,23782,23166,22732,22116,24000,22950,137,7000,2500,16340,50,1,5485962,1292,14.85,0.99,12,0.13,1586.00,23881.00,35700,20240830,-34.03,19710,20241209,19.48,25700,-8.37,20250414,19710,19.48,20250311,35700,-34.03,20240830,19710,19.48,20241209,0.29,Y,063160,2500,137 억,,138989,N,N,63,N,00,N
20250414,110543,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23600,250,2,1.07,156680200,6581,36.31,23350,25700,22800,30350,16350,23350,23807.96,2.53,0,-1625,24216,23782,23166,22732,22116,24000,22950,137,7000,2500,16340,50,1,5485962,1295,14.88,0.99,12,0.12,1586.00,23881.00,35700,20240830,-33.89,19710,20241209,19.74,25700,-8.17,20250414,19710,19.74,20250311,35700,-33.89,20240830,19710,19.74,20241209,0.29,Y,063160,2500,137 억,,138989,N,N,63,N,00,N
20250414,100545,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23450,100,2,0.43,140453050,5892,32.51,23350,25700,22800,30350,16350,23350,23837.92,2.53,0,-1735,24216,23782,23166,22732,22116,24000,22950,137,7000,2500,16340,50,1,5485962,1286,14.79,0.98,12,0.11,1586.00,23881.00,35700,20240830,-34.31,19710,20241209,18.98,25700,-8.75,20250414,19710,18.98,20250311,35700,-34.31,20240830,19710,18.98,20241209,0.29,Y,063160,2500,137 억,,138989,N,N,63,N,00,N
20250414,090546,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22800,-550,5,-2.36,11887500,517,2.85,23350,23350,22800,30350,16350,23350,22993.23,2.53,0,15,24216,23782,23166,22732,22116,24000,22950,137,7000,2500,16340,50,1,5485962,1251,14.38,0.95,12,0.01,1586.00,23881.00,35700,20240830,-36.13,19710,20241209,15.68,25400,-10.24,20250402,19710,15.68,20250311,35700,-36.13,20240830,19710,15.68,20241209,0.29,Y,063160,2500,137 억,,138989,N,N,63,N,00,N
20250411,160539,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23350,150,2,0.65,419082150,18122,106.47,22850,23600,22550,30150,16250,23200,23125.60,2.52,0,442,23933,23566,22933,22566,21933,23750,22750,137,6950,2500,16240,50,1,5485962,1281,14.72,0.98,12,0.33,1586.00,23881.00,35700,20240830,-34.59,19710,20241209,18.47,25400,-8.07,20250402,19710,18.47,20250311,35700,-34.59,20240830,19710,18.47,20241209,0.30,Y,063160,2500,137 억,,138401,N,N,63,N,00,N
20250411,150544,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23500,300,2,1.29,406809900,17598,103.39,22850,23550,22550,30150,16250,23200,23116.83,2.52,0,704,23933,23566,22933,22566,21933,23750,22750,137,6950,2500,16240,50,1,5485962,1289,14.82,0.98,12,0.32,1586.00,23881.00,35700,20240830,-34.17,19710,20241209,19.23,25400,-7.48,20250402,19710,19.23,20250311,35700,-34.17,20240830,19710,19.23,20241209,0.30,Y,063160,2500,137 억,,138401,N,N,84,N,00,N
20250411,140543,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23450,250,2,1.08,386977100,16749,98.40,22850,23550,22550,30150,16250,23200,23104.49,2.52,0,479,23933,23566,22933,22566,21933,23750,22750,137,6950,2500,16240,50,1,5485962,1286,14.79,0.98,12,0.31,1586.00,23881.00,35700,20240830,-34.31,19710,20241209,18.98,25400,-7.68,20250402,19710,18.98,20250311,35700,-34.31,20240830,19710,18.98,20241209,0.30,Y,063160,2500,137 억,,138401,N,N,84,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 160542 55 60.00 KOSPI 제약 N N N Y 60 N 23400 50 2 0.21 243387575 10277 56.71 23350 25700 22800 30350 16350 23350 23682.75 2.53 0 -2053 24216 23782 23166 22732 22116 24000 22950 137 7000 2500 16340 50 1 5485962 1284 14.75 0.98 12 0.19 1586.00 23881.00 35700 20240830 -34.45 19710 20241209 18.72 25700 -8.95 20250414 19710 18.72 20250311 35700 -34.45 20240830 19710 18.72 20241209 0.29 Y 063160 2500 137 억 138989 N N 63 N 00 N
3 20250414 150547 55 60.00 KOSPI 제약 N N N Y 60 N 23550 200 2 0.86 231087175 9753 53.82 23350 25700 22800 30350 16350 23350 23693.96 2.53 0 -1973 24216 23782 23166 22732 22116 24000 22950 137 7000 2500 16340 50 1 5485962 1292 14.85 0.99 12 0.18 1586.00 23881.00 35700 20240830 -34.03 19710 20241209 19.48 25700 -8.37 20250414 19710 19.48 20250311 35700 -34.03 20240830 19710 19.48 20241209 0.29 Y 063160 2500 137 억 138989 N N 63 N 00 N
4 20250414 140545 55 60.00 KOSPI 제약 N N N Y 60 N 23450 100 2 0.43 206619875 8711 48.07 23350 25700 22800 30350 16350 23350 23719.42 2.53 0 -1541 24216 23782 23166 22732 22116 24000 22950 137 7000 2500 16340 50 1 5485962 1286 14.79 0.98 12 0.16 1586.00 23881.00 35700 20240830 -34.31 19710 20241209 18.98 25700 -8.75 20250414 19710 18.98 20250311 35700 -34.31 20240830 19710 18.98 20241209 0.29 Y 063160 2500 137 억 138989 N N 63 N 00 N
5 20250414 130545 55 60.00 KOSPI 제약 N N N Y 60 N 23550 200 2 0.86 187510375 7894 43.56 23350 25700 22800 30350 16350 23350 23753.53 2.53 0 -1568 24216 23782 23166 22732 22116 24000 22950 137 7000 2500 16340 50 1 5485962 1292 14.85 0.99 12 0.14 1586.00 23881.00 35700 20240830 -34.03 19710 20241209 19.48 25700 -8.37 20250414 19710 19.48 20250311 35700 -34.03 20240830 19710 19.48 20241209 0.29 Y 063160 2500 137 억 138989 N N 63 N 00 N
6 20250414 120547 55 60.00 KOSPI 제약 N N N Y 60 N 23550 200 2 0.86 173059575 7278 40.16 23350 25700 22800 30350 16350 23350 23778.45 2.53 0 -1610 24216 23782 23166 22732 22116 24000 22950 137 7000 2500 16340 50 1 5485962 1292 14.85 0.99 12 0.13 1586.00 23881.00 35700 20240830 -34.03 19710 20241209 19.48 25700 -8.37 20250414 19710 19.48 20250311 35700 -34.03 20240830 19710 19.48 20241209 0.29 Y 063160 2500 137 억 138989 N N 63 N 00 N
7 20250414 110543 55 60.00 KOSPI 제약 N N N Y 60 N 23600 250 2 1.07 156680200 6581 36.31 23350 25700 22800 30350 16350 23350 23807.96 2.53 0 -1625 24216 23782 23166 22732 22116 24000 22950 137 7000 2500 16340 50 1 5485962 1295 14.88 0.99 12 0.12 1586.00 23881.00 35700 20240830 -33.89 19710 20241209 19.74 25700 -8.17 20250414 19710 19.74 20250311 35700 -33.89 20240830 19710 19.74 20241209 0.29 Y 063160 2500 137 억 138989 N N 63 N 00 N
8 20250414 100545 55 60.00 KOSPI 제약 N N N Y 60 N 23450 100 2 0.43 140453050 5892 32.51 23350 25700 22800 30350 16350 23350 23837.92 2.53 0 -1735 24216 23782 23166 22732 22116 24000 22950 137 7000 2500 16340 50 1 5485962 1286 14.79 0.98 12 0.11 1586.00 23881.00 35700 20240830 -34.31 19710 20241209 18.98 25700 -8.75 20250414 19710 18.98 20250311 35700 -34.31 20240830 19710 18.98 20241209 0.29 Y 063160 2500 137 억 138989 N N 63 N 00 N
9 20250414 090546 55 60.00 KOSPI 제약 N N N Y 60 N 22800 -550 5 -2.36 11887500 517 2.85 23350 23350 22800 30350 16350 23350 22993.23 2.53 0 15 24216 23782 23166 22732 22116 24000 22950 137 7000 2500 16340 50 1 5485962 1251 14.38 0.95 12 0.01 1586.00 23881.00 35700 20240830 -36.13 19710 20241209 15.68 25400 -10.24 20250402 19710 15.68 20250311 35700 -36.13 20240830 19710 15.68 20241209 0.29 Y 063160 2500 137 억 138989 N N 63 N 00 N
10 20250411 160539 55 60.00 KOSPI 제약 N N N Y 60 N 23350 150 2 0.65 419082150 18122 106.47 22850 23600 22550 30150 16250 23200 23125.60 2.52 0 442 23933 23566 22933 22566 21933 23750 22750 137 6950 2500 16240 50 1 5485962 1281 14.72 0.98 12 0.33 1586.00 23881.00 35700 20240830 -34.59 19710 20241209 18.47 25400 -8.07 20250402 19710 18.47 20250311 35700 -34.59 20240830 19710 18.47 20241209 0.30 Y 063160 2500 137 억 138401 N N 63 N 00 N
11 20250411 150544 55 60.00 KOSPI 제약 N N N Y 60 N 23500 300 2 1.29 406809900 17598 103.39 22850 23550 22550 30150 16250 23200 23116.83 2.52 0 704 23933 23566 22933 22566 21933 23750 22750 137 6950 2500 16240 50 1 5485962 1289 14.82 0.98 12 0.32 1586.00 23881.00 35700 20240830 -34.17 19710 20241209 19.23 25400 -7.48 20250402 19710 19.23 20250311 35700 -34.17 20240830 19710 19.23 20241209 0.30 Y 063160 2500 137 억 138401 N N 84 N 00 N
12 20250411 140543 55 60.00 KOSPI 제약 N N N Y 60 N 23450 250 2 1.08 386977100 16749 98.40 22850 23550 22550 30150 16250 23200 23104.49 2.52 0 479 23933 23566 22933 22566 21933 23750 22750 137 6950 2500 16240 50 1 5485962 1286 14.79 0.98 12 0.31 1586.00 23881.00 35700 20240830 -34.31 19710 20241209 18.98 25400 -7.68 20250402 19710 18.98 20250311 35700 -34.31 20240830 19710 18.98 20241209 0.30 Y 063160 2500 137 억 138401 N N 84 N 00 N