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
377740/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
20250414,161144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4525,50,2,1.12,121056820,26760,65.70,4500,4555,4485,5810,3135,4475,4523.80,0.62,0,4755,4581,4527,4446,4392,4311,4555,4420,510,1335,500,3310,5,1,102056048,4618,8.36,0.28,12,0.03,541.00,16059.00,6400,20240819,-29.30,3865,20240408,17.08,5260,-13.97,20250108,4150,9.04,20250409,6400,-29.30,20240819,3895,16.17,20240416,0.25,Y,377740,500,510 억,,632740,N,N,224,N,00,N
20250414,151154,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4525,50,2,1.12,114368240,25282,62.07,4500,4555,4485,5810,3135,4475,4523.70,0.62,0,4554,4581,4527,4446,4392,4311,4555,4420,510,1335,500,3310,5,1,102056048,4618,8.36,0.28,12,0.02,541.00,16059.00,6400,20240819,-29.30,3865,20240408,17.08,5260,-13.97,20250108,4150,9.04,20250409,6400,-29.30,20240819,3895,16.17,20240416,0.25,Y,377740,500,510 억,,632740,N,N,410,N,00,N
20250414,141154,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4510,35,2,0.78,104008030,22987,56.43,4500,4555,4485,5810,3135,4475,4524.65,0.62,0,4656,4581,4527,4446,4392,4311,4555,4420,510,1335,500,3310,5,1,102056048,4603,8.34,0.28,12,0.02,541.00,16059.00,6400,20240819,-29.53,3865,20240408,16.69,5260,-14.26,20250108,4150,8.67,20250409,6400,-29.53,20240819,3895,15.79,20240416,0.25,Y,377740,500,510 억,,632740,N,N,410,N,00,N
20250414,131151,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4530,55,2,1.23,49015290,10809,26.54,4500,4555,4485,5810,3135,4475,4534.67,0.62,0,142,4581,4527,4446,4392,4311,4555,4420,510,1335,500,3310,5,1,102056048,4623,8.37,0.28,12,0.01,541.00,16059.00,6400,20240819,-29.22,3865,20240408,17.21,5260,-13.88,20250108,4150,9.16,20250409,6400,-29.22,20240819,3895,16.30,20240416,0.25,Y,377740,500,510 억,,632740,N,N,410,N,00,N
20250414,121155,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4530,55,2,1.23,46859100,10334,25.37,4500,4555,4485,5810,3135,4475,4534.46,0.62,0,-37,4581,4527,4446,4392,4311,4555,4420,510,1335,500,3310,5,1,102056048,4623,8.37,0.28,12,0.01,541.00,16059.00,6400,20240819,-29.22,3865,20240408,17.21,5260,-13.88,20250108,4150,9.16,20250409,6400,-29.22,20240819,3895,16.30,20240416,0.25,Y,377740,500,510 억,,632740,N,N,410,N,00,N
20250414,111147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4530,55,2,1.23,35710655,7879,19.34,4500,4555,4485,5810,3135,4475,4532.38,0.62,0,-644,4581,4527,4446,4392,4311,4555,4420,510,1335,500,3310,5,1,102056048,4623,8.37,0.28,12,0.01,541.00,16059.00,6400,20240819,-29.22,3865,20240408,17.21,5260,-13.88,20250108,4150,9.16,20250409,6400,-29.22,20240819,3895,16.30,20240416,0.25,Y,377740,500,510 억,,632740,N,N,410,N,00,N
20250414,101150,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4525,50,2,1.12,24415045,5386,13.22,4500,4555,4485,5810,3135,4475,4533.06,0.62,0,-805,4581,4527,4446,4392,4311,4555,4420,510,1335,500,3310,5,1,102056048,4618,8.36,0.28,12,0.01,541.00,16059.00,6400,20240819,-29.30,3865,20240408,17.08,5260,-13.97,20250108,4150,9.04,20250409,6400,-29.30,20240819,3895,16.17,20240416,0.25,Y,377740,500,510 억,,632740,N,N,410,N,00,N
20250414,091151,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4515,40,2,0.89,3385895,752,1.85,4500,4550,4485,5810,3135,4475,4502.52,0.62,0,47,4581,4527,4446,4392,4311,4555,4420,510,1335,500,3310,5,1,102056048,4608,8.35,0.28,12,0.00,541.00,16059.00,6400,20240819,-29.45,3865,20240408,16.82,5260,-14.16,20250108,4150,8.80,20250409,6400,-29.45,20240819,3895,15.92,20240416,0.25,Y,377740,500,510 억,,632740,N,N,410,N,00,N
20250411,161139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4475,35,2,0.79,180504645,40732,178.57,4440,4500,4365,5770,3110,4440,4431.52,0.62,0,159,4546,4492,4386,4332,4226,4520,4360,510,1330,500,3280,5,1,102056048,4567,8.27,0.28,12,0.04,541.00,16059.00,6400,20240819,-30.08,3865,20240408,15.78,5260,-14.92,20250108,4150,7.83,20250409,6400,-30.08,20240819,3895,14.89,20240416,0.27,Y,377740,500,510 억,,632879,N,N,410,N,00,N
20250411,151150,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4480,40,2,0.90,174835305,39464,173.01,4440,4500,4365,5770,3110,4440,4430.25,0.62,0,-144,4546,4492,4386,4332,4226,4520,4360,510,1330,500,3280,5,1,102056048,4572,8.28,0.28,12,0.04,541.00,16059.00,6400,20240819,-30.00,3865,20240408,15.91,5260,-14.83,20250108,4150,7.95,20250409,6400,-30.00,20240819,3895,15.02,20240416,0.27,Y,377740,500,510 억,,632879,N,N,67,N,00,N
20250411,141147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4460,20,2,0.45,153250605,34654,151.92,4440,4475,4365,5770,3110,4440,4422.31,0.62,0,238,4546,4492,4386,4332,4226,4520,4360,510,1330,500,3280,5,1,102056048,4552,8.24,0.28,12,0.03,541.00,16059.00,6400,20240819,-30.31,3865,20240408,15.39,5260,-15.21,20250108,4150,7.47,20250409,6400,-30.31,20240819,3895,14.51,20240416,0.27,Y,377740,500,510 억,,632879,N,N,67,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 161144 55 60.00 KOSPI 제약 N N N Y 60 N 4525 50 2 1.12 121056820 26760 65.70 4500 4555 4485 5810 3135 4475 4523.80 0.62 0 4755 4581 4527 4446 4392 4311 4555 4420 510 1335 500 3310 5 1 102056048 4618 8.36 0.28 12 0.03 541.00 16059.00 6400 20240819 -29.30 3865 20240408 17.08 5260 -13.97 20250108 4150 9.04 20250409 6400 -29.30 20240819 3895 16.17 20240416 0.25 Y 377740 500 510 억 632740 N N 224 N 00 N
3 20250414 151154 55 60.00 KOSPI 제약 N N N Y 60 N 4525 50 2 1.12 114368240 25282 62.07 4500 4555 4485 5810 3135 4475 4523.70 0.62 0 4554 4581 4527 4446 4392 4311 4555 4420 510 1335 500 3310 5 1 102056048 4618 8.36 0.28 12 0.02 541.00 16059.00 6400 20240819 -29.30 3865 20240408 17.08 5260 -13.97 20250108 4150 9.04 20250409 6400 -29.30 20240819 3895 16.17 20240416 0.25 Y 377740 500 510 억 632740 N N 410 N 00 N
4 20250414 141154 55 60.00 KOSPI 제약 N N N Y 60 N 4510 35 2 0.78 104008030 22987 56.43 4500 4555 4485 5810 3135 4475 4524.65 0.62 0 4656 4581 4527 4446 4392 4311 4555 4420 510 1335 500 3310 5 1 102056048 4603 8.34 0.28 12 0.02 541.00 16059.00 6400 20240819 -29.53 3865 20240408 16.69 5260 -14.26 20250108 4150 8.67 20250409 6400 -29.53 20240819 3895 15.79 20240416 0.25 Y 377740 500 510 억 632740 N N 410 N 00 N
5 20250414 131151 55 60.00 KOSPI 제약 N N N Y 60 N 4530 55 2 1.23 49015290 10809 26.54 4500 4555 4485 5810 3135 4475 4534.67 0.62 0 142 4581 4527 4446 4392 4311 4555 4420 510 1335 500 3310 5 1 102056048 4623 8.37 0.28 12 0.01 541.00 16059.00 6400 20240819 -29.22 3865 20240408 17.21 5260 -13.88 20250108 4150 9.16 20250409 6400 -29.22 20240819 3895 16.30 20240416 0.25 Y 377740 500 510 억 632740 N N 410 N 00 N
6 20250414 121155 55 60.00 KOSPI 제약 N N N Y 60 N 4530 55 2 1.23 46859100 10334 25.37 4500 4555 4485 5810 3135 4475 4534.46 0.62 0 -37 4581 4527 4446 4392 4311 4555 4420 510 1335 500 3310 5 1 102056048 4623 8.37 0.28 12 0.01 541.00 16059.00 6400 20240819 -29.22 3865 20240408 17.21 5260 -13.88 20250108 4150 9.16 20250409 6400 -29.22 20240819 3895 16.30 20240416 0.25 Y 377740 500 510 억 632740 N N 410 N 00 N
7 20250414 111147 55 60.00 KOSPI 제약 N N N Y 60 N 4530 55 2 1.23 35710655 7879 19.34 4500 4555 4485 5810 3135 4475 4532.38 0.62 0 -644 4581 4527 4446 4392 4311 4555 4420 510 1335 500 3310 5 1 102056048 4623 8.37 0.28 12 0.01 541.00 16059.00 6400 20240819 -29.22 3865 20240408 17.21 5260 -13.88 20250108 4150 9.16 20250409 6400 -29.22 20240819 3895 16.30 20240416 0.25 Y 377740 500 510 억 632740 N N 410 N 00 N
8 20250414 101150 55 60.00 KOSPI 제약 N N N Y 60 N 4525 50 2 1.12 24415045 5386 13.22 4500 4555 4485 5810 3135 4475 4533.06 0.62 0 -805 4581 4527 4446 4392 4311 4555 4420 510 1335 500 3310 5 1 102056048 4618 8.36 0.28 12 0.01 541.00 16059.00 6400 20240819 -29.30 3865 20240408 17.08 5260 -13.97 20250108 4150 9.04 20250409 6400 -29.30 20240819 3895 16.17 20240416 0.25 Y 377740 500 510 억 632740 N N 410 N 00 N
9 20250414 091151 55 60.00 KOSPI 제약 N N N Y 60 N 4515 40 2 0.89 3385895 752 1.85 4500 4550 4485 5810 3135 4475 4502.52 0.62 0 47 4581 4527 4446 4392 4311 4555 4420 510 1335 500 3310 5 1 102056048 4608 8.35 0.28 12 0.00 541.00 16059.00 6400 20240819 -29.45 3865 20240408 16.82 5260 -14.16 20250108 4150 8.80 20250409 6400 -29.45 20240819 3895 15.92 20240416 0.25 Y 377740 500 510 억 632740 N N 410 N 00 N
10 20250411 161139 55 60.00 KOSPI 제약 N N N Y 60 N 4475 35 2 0.79 180504645 40732 178.57 4440 4500 4365 5770 3110 4440 4431.52 0.62 0 159 4546 4492 4386 4332 4226 4520 4360 510 1330 500 3280 5 1 102056048 4567 8.27 0.28 12 0.04 541.00 16059.00 6400 20240819 -30.08 3865 20240408 15.78 5260 -14.92 20250108 4150 7.83 20250409 6400 -30.08 20240819 3895 14.89 20240416 0.27 Y 377740 500 510 억 632879 N N 410 N 00 N
11 20250411 151150 55 60.00 KOSPI 제약 N N N Y 60 N 4480 40 2 0.90 174835305 39464 173.01 4440 4500 4365 5770 3110 4440 4430.25 0.62 0 -144 4546 4492 4386 4332 4226 4520 4360 510 1330 500 3280 5 1 102056048 4572 8.28 0.28 12 0.04 541.00 16059.00 6400 20240819 -30.00 3865 20240408 15.91 5260 -14.83 20250108 4150 7.95 20250409 6400 -30.00 20240819 3895 15.02 20240416 0.27 Y 377740 500 510 억 632879 N N 67 N 00 N
12 20250411 141147 55 60.00 KOSPI 제약 N N N Y 60 N 4460 20 2 0.45 153250605 34654 151.92 4440 4475 4365 5770 3110 4440 4422.31 0.62 0 238 4546 4492 4386 4332 4226 4520 4360 510 1330 500 3280 5 1 102056048 4552 8.24 0.28 12 0.03 541.00 16059.00 6400 20240819 -30.31 3865 20240408 15.39 5260 -15.21 20250108 4150 7.47 20250409 6400 -30.31 20240819 3895 14.51 20240416 0.27 Y 377740 500 510 억 632879 N N 67 N 00 N