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
170900/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
20250414,160834,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44650,900,2,2.06,219307650,4934,78.83,43900,44800,43500,56800,30650,43750,44448.25,17.92,0,1007,44583,44166,43483,43066,42383,44375,43275,459,13050,5000,32370,50,1,9172975,4096,-340.84,0.61,12,0.05,-131.00,72910.00,79157,20241021,-43.59,40900,20250409,9.17,60324,-25.98,20250108,40900,9.17,20250409,80700,-44.67,20241021,40900,9.17,20250409,0.81,Y,170900,5000,458 억,,1643459,N,N,123,N,00,N
20250414,150842,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44650,900,2,2.06,203590550,4582,73.21,43900,44800,43500,56800,30650,43750,44432.68,17.92,0,975,44583,44166,43483,43066,42383,44375,43275,459,13050,5000,32370,50,1,9172975,4096,-340.84,0.61,12,0.05,-131.00,72910.00,79157,20241021,-43.59,40900,20250409,9.17,60324,-25.98,20250108,40900,9.17,20250409,80700,-44.67,20241021,40900,9.17,20250409,0.81,Y,170900,5000,458 억,,1643459,N,N,303,N,00,N
20250414,140841,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44750,1000,2,2.29,153909250,3469,55.42,43900,44800,43500,56800,30650,43750,44367.04,17.92,0,1131,44583,44166,43483,43066,42383,44375,43275,459,13050,5000,32370,50,1,9172975,4105,-341.60,0.61,12,0.04,-131.00,72910.00,79157,20241021,-43.47,40900,20250409,9.41,60324,-25.82,20250108,40900,9.41,20250409,80700,-44.55,20241021,40900,9.41,20250409,0.81,Y,170900,5000,458 억,,1643459,N,N,303,N,00,N
20250414,130839,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44600,850,2,1.94,114169400,2579,41.20,43900,44700,43500,56800,30650,43750,44268.86,17.92,0,877,44583,44166,43483,43066,42383,44375,43275,459,13050,5000,32370,50,1,9172975,4091,-340.46,0.61,12,0.03,-131.00,72910.00,79157,20241021,-43.66,40900,20250409,9.05,60324,-26.07,20250108,40900,9.05,20250409,80700,-44.73,20241021,40900,9.05,20250409,0.81,Y,170900,5000,458 억,,1643459,N,N,303,N,00,N
20250414,120841,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44550,800,2,1.83,104682050,2366,37.80,43900,44700,43500,56800,30650,43750,44244.32,17.92,0,867,44583,44166,43483,43066,42383,44375,43275,459,13050,5000,32370,50,1,9172975,4087,-340.08,0.61,12,0.03,-131.00,72910.00,79157,20241021,-43.72,40900,20250409,8.92,60324,-26.15,20250108,40900,8.92,20250409,80700,-44.80,20241021,40900,8.92,20250409,0.81,Y,170900,5000,458 억,,1643459,N,N,303,N,00,N
20250414,110837,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44450,700,2,1.60,88375400,2000,31.95,43900,44500,43500,56800,30650,43750,44187.70,17.92,0,651,44583,44166,43483,43066,42383,44375,43275,459,13050,5000,32370,50,1,9172975,4077,-339.31,0.61,12,0.02,-131.00,72910.00,79157,20241021,-43.85,40900,20250409,8.68,60324,-26.31,20250108,40900,8.68,20250409,80700,-44.92,20241021,40900,8.68,20250409,0.81,Y,170900,5000,458 억,,1643459,N,N,303,N,00,N
20250414,100839,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44300,550,2,1.26,63538850,1441,23.02,43900,44400,43500,56800,30650,43750,44093.58,17.92,0,605,44583,44166,43483,43066,42383,44375,43275,459,13050,5000,32370,50,1,9172975,4064,-338.17,0.61,12,0.02,-131.00,72910.00,79157,20241021,-44.04,40900,20250409,8.31,60324,-26.56,20250108,40900,8.31,20250409,80700,-45.11,20241021,40900,8.31,20250409,0.81,Y,170900,5000,458 억,,1643459,N,N,303,N,00,N
20250414,090840,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43950,200,2,0.46,18474250,421,6.73,43900,44050,43500,56800,30650,43750,43881.83,17.92,0,158,44583,44166,43483,43066,42383,44375,43275,459,13050,5000,32370,50,1,9172975,4032,-335.50,0.60,12,0.00,-131.00,72910.00,79157,20241021,-44.48,40900,20250409,7.46,60324,-27.14,20250108,40900,7.46,20250409,80700,-45.54,20241021,40900,7.46,20250409,0.81,Y,170900,5000,458 억,,1643459,N,N,303,N,00,N
20250411,160830,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43750,400,2,0.92,271801800,6259,39.60,42800,43900,42800,56300,30350,43350,43425.75,17.90,0,1214,44316,43832,42966,42482,41616,44075,42725,459,12950,5000,32070,50,1,9172975,4013,-333.97,0.60,12,0.07,-131.00,72910.00,79157,20241021,-44.73,40900,20250409,6.97,60324,-27.47,20250108,40900,6.97,20250409,80700,-45.79,20241021,40900,6.97,20250409,0.80,Y,170900,5000,458 억,,1641570,N,N,303,N,00,N
20250411,150838,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43800,450,2,1.04,242667400,5593,35.39,42800,43900,42800,56300,30350,43350,43387.70,17.90,0,1359,44316,43832,42966,42482,41616,44075,42725,459,12950,5000,32070,50,1,9172975,4018,-334.35,0.60,12,0.06,-131.00,72910.00,79157,20241021,-44.67,40900,20250409,7.09,60324,-27.39,20250108,40900,7.09,20250409,80700,-45.72,20241021,40900,7.09,20250409,0.80,Y,170900,5000,458 억,,1641570,N,N,403,N,00,N
20250411,140837,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43550,200,2,0.46,207670000,4792,30.32,42800,43700,42800,56300,30350,43350,43336.81,17.90,0,949,44316,43832,42966,42482,41616,44075,42725,459,12950,5000,32070,50,1,9172975,3995,-332.44,0.60,12,0.05,-131.00,72910.00,79157,20241021,-44.98,40900,20250409,6.48,60324,-27.81,20250108,40900,6.48,20250409,80700,-46.03,20241021,40900,6.48,20250409,0.80,Y,170900,5000,458 억,,1641570,N,N,403,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 160834 55 60.00 KOSPI 제약 N N N Y 60 N 44650 900 2 2.06 219307650 4934 78.83 43900 44800 43500 56800 30650 43750 44448.25 17.92 0 1007 44583 44166 43483 43066 42383 44375 43275 459 13050 5000 32370 50 1 9172975 4096 -340.84 0.61 12 0.05 -131.00 72910.00 79157 20241021 -43.59 40900 20250409 9.17 60324 -25.98 20250108 40900 9.17 20250409 80700 -44.67 20241021 40900 9.17 20250409 0.81 Y 170900 5000 458 억 1643459 N N 123 N 00 N
3 20250414 150842 55 60.00 KOSPI 제약 N N N Y 60 N 44650 900 2 2.06 203590550 4582 73.21 43900 44800 43500 56800 30650 43750 44432.68 17.92 0 975 44583 44166 43483 43066 42383 44375 43275 459 13050 5000 32370 50 1 9172975 4096 -340.84 0.61 12 0.05 -131.00 72910.00 79157 20241021 -43.59 40900 20250409 9.17 60324 -25.98 20250108 40900 9.17 20250409 80700 -44.67 20241021 40900 9.17 20250409 0.81 Y 170900 5000 458 억 1643459 N N 303 N 00 N
4 20250414 140841 55 60.00 KOSPI 제약 N N N Y 60 N 44750 1000 2 2.29 153909250 3469 55.42 43900 44800 43500 56800 30650 43750 44367.04 17.92 0 1131 44583 44166 43483 43066 42383 44375 43275 459 13050 5000 32370 50 1 9172975 4105 -341.60 0.61 12 0.04 -131.00 72910.00 79157 20241021 -43.47 40900 20250409 9.41 60324 -25.82 20250108 40900 9.41 20250409 80700 -44.55 20241021 40900 9.41 20250409 0.81 Y 170900 5000 458 억 1643459 N N 303 N 00 N
5 20250414 130839 55 60.00 KOSPI 제약 N N N Y 60 N 44600 850 2 1.94 114169400 2579 41.20 43900 44700 43500 56800 30650 43750 44268.86 17.92 0 877 44583 44166 43483 43066 42383 44375 43275 459 13050 5000 32370 50 1 9172975 4091 -340.46 0.61 12 0.03 -131.00 72910.00 79157 20241021 -43.66 40900 20250409 9.05 60324 -26.07 20250108 40900 9.05 20250409 80700 -44.73 20241021 40900 9.05 20250409 0.81 Y 170900 5000 458 억 1643459 N N 303 N 00 N
6 20250414 120841 55 60.00 KOSPI 제약 N N N Y 60 N 44550 800 2 1.83 104682050 2366 37.80 43900 44700 43500 56800 30650 43750 44244.32 17.92 0 867 44583 44166 43483 43066 42383 44375 43275 459 13050 5000 32370 50 1 9172975 4087 -340.08 0.61 12 0.03 -131.00 72910.00 79157 20241021 -43.72 40900 20250409 8.92 60324 -26.15 20250108 40900 8.92 20250409 80700 -44.80 20241021 40900 8.92 20250409 0.81 Y 170900 5000 458 억 1643459 N N 303 N 00 N
7 20250414 110837 55 60.00 KOSPI 제약 N N N Y 60 N 44450 700 2 1.60 88375400 2000 31.95 43900 44500 43500 56800 30650 43750 44187.70 17.92 0 651 44583 44166 43483 43066 42383 44375 43275 459 13050 5000 32370 50 1 9172975 4077 -339.31 0.61 12 0.02 -131.00 72910.00 79157 20241021 -43.85 40900 20250409 8.68 60324 -26.31 20250108 40900 8.68 20250409 80700 -44.92 20241021 40900 8.68 20250409 0.81 Y 170900 5000 458 억 1643459 N N 303 N 00 N
8 20250414 100839 55 60.00 KOSPI 제약 N N N Y 60 N 44300 550 2 1.26 63538850 1441 23.02 43900 44400 43500 56800 30650 43750 44093.58 17.92 0 605 44583 44166 43483 43066 42383 44375 43275 459 13050 5000 32370 50 1 9172975 4064 -338.17 0.61 12 0.02 -131.00 72910.00 79157 20241021 -44.04 40900 20250409 8.31 60324 -26.56 20250108 40900 8.31 20250409 80700 -45.11 20241021 40900 8.31 20250409 0.81 Y 170900 5000 458 억 1643459 N N 303 N 00 N
9 20250414 090840 55 60.00 KOSPI 제약 N N N Y 60 N 43950 200 2 0.46 18474250 421 6.73 43900 44050 43500 56800 30650 43750 43881.83 17.92 0 158 44583 44166 43483 43066 42383 44375 43275 459 13050 5000 32370 50 1 9172975 4032 -335.50 0.60 12 0.00 -131.00 72910.00 79157 20241021 -44.48 40900 20250409 7.46 60324 -27.14 20250108 40900 7.46 20250409 80700 -45.54 20241021 40900 7.46 20250409 0.81 Y 170900 5000 458 억 1643459 N N 303 N 00 N
10 20250411 160830 55 60.00 KOSPI 제약 N N N Y 60 N 43750 400 2 0.92 271801800 6259 39.60 42800 43900 42800 56300 30350 43350 43425.75 17.90 0 1214 44316 43832 42966 42482 41616 44075 42725 459 12950 5000 32070 50 1 9172975 4013 -333.97 0.60 12 0.07 -131.00 72910.00 79157 20241021 -44.73 40900 20250409 6.97 60324 -27.47 20250108 40900 6.97 20250409 80700 -45.79 20241021 40900 6.97 20250409 0.80 Y 170900 5000 458 억 1641570 N N 303 N 00 N
11 20250411 150838 55 60.00 KOSPI 제약 N N N Y 60 N 43800 450 2 1.04 242667400 5593 35.39 42800 43900 42800 56300 30350 43350 43387.70 17.90 0 1359 44316 43832 42966 42482 41616 44075 42725 459 12950 5000 32070 50 1 9172975 4018 -334.35 0.60 12 0.06 -131.00 72910.00 79157 20241021 -44.67 40900 20250409 7.09 60324 -27.39 20250108 40900 7.09 20250409 80700 -45.72 20241021 40900 7.09 20250409 0.80 Y 170900 5000 458 억 1641570 N N 403 N 00 N
12 20250411 140837 55 60.00 KOSPI 제약 N N N Y 60 N 43550 200 2 0.46 207670000 4792 30.32 42800 43700 42800 56300 30350 43350 43336.81 17.90 0 949 44316 43832 42966 42482 41616 44075 42725 459 12950 5000 32070 50 1 9172975 3995 -332.44 0.60 12 0.05 -131.00 72910.00 79157 20241021 -44.98 40900 20250409 6.48 60324 -27.81 20250108 40900 6.48 20250409 80700 -46.03 20241021 40900 6.48 20250409 0.80 Y 170900 5000 458 억 1641570 N N 403 N 00 N