ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
102460/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
20250430,160751,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11360,-90,5,-0.79,53604860,4714,74.05,11550,11550,11290,14880,8020,11450,11371.42,0.92,0,270,11563,11506,11413,11356,11263,11535,11385,93,3430,500,8240,10,1,18586811,2111,50.94,0.83,12,0.03,223.00,13720.00,18650,20241104,-39.09,9830,20250409,15.56,14340,-20.78,20250109,9830,15.56,20250409,18650,-39.09,20241104,9830,15.56,20250409,1.26,Y,102460,500,92 억,,171401,N,N,182,N,00,N
20250430,150758,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11400,-50,5,-0.44,51270500,4508,70.81,11550,11550,11290,14880,8020,11450,11373.23,0.92,0,356,11563,11506,11413,11356,11263,11535,11385,93,3430,500,8240,10,1,18586811,2119,51.12,0.83,12,0.02,223.00,13720.00,18650,20241104,-38.87,9830,20250409,15.97,14340,-20.50,20250109,9830,15.97,20250409,18650,-38.87,20241104,9830,15.97,20250409,1.26,Y,102460,500,92 억,,171401,N,N,202,N,00,N
20250430,140758,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11340,-110,5,-0.96,46957630,4128,64.84,11550,11550,11290,14880,8020,11450,11375.39,0.92,0,329,11563,11506,11413,11356,11263,11535,11385,93,3430,500,8240,10,1,18586811,2108,50.85,0.83,12,0.02,223.00,13720.00,18650,20241104,-39.20,9830,20250409,15.36,14340,-20.92,20250109,9830,15.36,20250409,18650,-39.20,20241104,9830,15.36,20250409,1.26,Y,102460,500,92 억,,171401,N,N,202,N,00,N
20250430,130757,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11330,-120,5,-1.05,37294880,3276,51.46,11550,11550,11290,14880,8020,11450,11384.27,0.92,0,139,11563,11506,11413,11356,11263,11535,11385,93,3430,500,8240,10,1,18586811,2106,50.81,0.83,12,0.02,223.00,13720.00,18650,20241104,-39.25,9830,20250409,15.26,14340,-20.99,20250109,9830,15.26,20250409,18650,-39.25,20241104,9830,15.26,20250409,1.26,Y,102460,500,92 억,,171401,N,N,202,N,00,N
20250430,120801,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11330,-120,5,-1.05,33111400,2907,45.66,11550,11550,11290,14880,8020,11450,11390.23,0.92,0,347,11563,11506,11413,11356,11263,11535,11385,93,3430,500,8240,10,1,18586811,2106,50.81,0.83,12,0.02,223.00,13720.00,18650,20241104,-39.25,9830,20250409,15.26,14340,-20.99,20250109,9830,15.26,20250409,18650,-39.25,20241104,9830,15.26,20250409,1.26,Y,102460,500,92 억,,171401,N,N,202,N,00,N
20250430,110758,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11360,-90,5,-0.79,27821510,2441,38.34,11550,11550,11290,14880,8020,11450,11397.59,0.92,0,198,11563,11506,11413,11356,11263,11535,11385,93,3430,500,8240,10,1,18586811,2111,50.94,0.83,12,0.01,223.00,13720.00,18650,20241104,-39.09,9830,20250409,15.56,14340,-20.78,20250109,9830,15.56,20250409,18650,-39.09,20241104,9830,15.56,20250409,1.26,Y,102460,500,92 억,,171401,N,N,202,N,00,N
20250430,100801,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11500,50,2,0.44,8932050,779,12.24,11550,11550,11430,14880,8020,11450,11466.05,0.92,0,49,11563,11506,11413,11356,11263,11535,11385,93,3430,500,8240,10,1,18586811,2137,51.57,0.84,12,0.00,223.00,13720.00,18650,20241104,-38.34,9830,20250409,16.99,14340,-19.80,20250109,9830,16.99,20250409,18650,-38.34,20241104,9830,16.99,20250409,1.26,Y,102460,500,92 억,,171401,N,N,202,N,00,N
20250430,090801,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11440,-10,5,-0.09,1911870,167,2.62,11550,11550,11440,14880,8020,11450,11448.32,0.92,0,-134,11563,11506,11413,11356,11263,11535,11385,93,3430,500,8240,10,1,18586811,2126,51.30,0.83,12,0.00,223.00,13720.00,18650,20241104,-38.66,9830,20250409,16.38,14340,-20.22,20250109,9830,16.38,20250409,18650,-38.66,20241104,9830,16.38,20250409,1.26,Y,102460,500,92 억,,171401,N,N,202,N,00,N
20250429,160751,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11450,50,2,0.44,72429220,6366,70.21,11410,11470,11320,14820,7980,11400,11377.49,0.92,0,2552,11593,11496,11413,11316,11233,11455,11275,93,3420,500,8200,10,1,18586811,2128,51.35,0.83,12,0.03,223.00,13720.00,18650,20241104,-38.61,9830,20250409,16.48,14340,-20.15,20250109,9830,16.48,20250409,18650,-38.61,20241104,9830,16.48,20250409,1.26,Y,102460,500,92 억,,170199,N,N,202,N,00,N
20250429,150754,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11430,30,2,0.26,59712030,5255,57.96,11410,11450,11320,14820,7980,11400,11362.90,0.92,0,1542,11593,11496,11413,11316,11233,11455,11275,93,3420,500,8200,10,1,18586811,2124,51.26,0.83,12,0.03,223.00,13720.00,18650,20241104,-38.71,9830,20250409,16.28,14340,-20.29,20250109,9830,16.28,20250409,18650,-38.71,20241104,9830,16.28,20250409,1.26,Y,102460,500,92 억,,170199,N,N,197,N,00,N
20250429,140755,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11380,-20,5,-0.18,42813610,3770,41.58,11410,11450,11320,14820,7980,11400,11356.40,0.92,0,531,11593,11496,11413,11316,11233,11455,11275,93,3420,500,8200,10,1,18586811,2115,51.03,0.83,12,0.02,223.00,13720.00,18650,20241104,-38.98,9830,20250409,15.77,14340,-20.64,20250109,9830,15.77,20250409,18650,-38.98,20241104,9830,15.77,20250409,1.26,Y,102460,500,92 억,,170199,N,N,197,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 20250430 160751 55 60.00 KOSPI 제약 N N N Y 60 N 11360 -90 5 -0.79 53604860 4714 74.05 11550 11550 11290 14880 8020 11450 11371.42 0.92 0 270 11563 11506 11413 11356 11263 11535 11385 93 3430 500 8240 10 1 18586811 2111 50.94 0.83 12 0.03 223.00 13720.00 18650 20241104 -39.09 9830 20250409 15.56 14340 -20.78 20250109 9830 15.56 20250409 18650 -39.09 20241104 9830 15.56 20250409 1.26 Y 102460 500 92 억 171401 N N 182 N 00 N
3 20250430 150758 55 60.00 KOSPI 제약 N N N Y 60 N 11400 -50 5 -0.44 51270500 4508 70.81 11550 11550 11290 14880 8020 11450 11373.23 0.92 0 356 11563 11506 11413 11356 11263 11535 11385 93 3430 500 8240 10 1 18586811 2119 51.12 0.83 12 0.02 223.00 13720.00 18650 20241104 -38.87 9830 20250409 15.97 14340 -20.50 20250109 9830 15.97 20250409 18650 -38.87 20241104 9830 15.97 20250409 1.26 Y 102460 500 92 억 171401 N N 202 N 00 N
4 20250430 140758 55 60.00 KOSPI 제약 N N N Y 60 N 11340 -110 5 -0.96 46957630 4128 64.84 11550 11550 11290 14880 8020 11450 11375.39 0.92 0 329 11563 11506 11413 11356 11263 11535 11385 93 3430 500 8240 10 1 18586811 2108 50.85 0.83 12 0.02 223.00 13720.00 18650 20241104 -39.20 9830 20250409 15.36 14340 -20.92 20250109 9830 15.36 20250409 18650 -39.20 20241104 9830 15.36 20250409 1.26 Y 102460 500 92 억 171401 N N 202 N 00 N
5 20250430 130757 55 60.00 KOSPI 제약 N N N Y 60 N 11330 -120 5 -1.05 37294880 3276 51.46 11550 11550 11290 14880 8020 11450 11384.27 0.92 0 139 11563 11506 11413 11356 11263 11535 11385 93 3430 500 8240 10 1 18586811 2106 50.81 0.83 12 0.02 223.00 13720.00 18650 20241104 -39.25 9830 20250409 15.26 14340 -20.99 20250109 9830 15.26 20250409 18650 -39.25 20241104 9830 15.26 20250409 1.26 Y 102460 500 92 억 171401 N N 202 N 00 N
6 20250430 120801 55 60.00 KOSPI 제약 N N N Y 60 N 11330 -120 5 -1.05 33111400 2907 45.66 11550 11550 11290 14880 8020 11450 11390.23 0.92 0 347 11563 11506 11413 11356 11263 11535 11385 93 3430 500 8240 10 1 18586811 2106 50.81 0.83 12 0.02 223.00 13720.00 18650 20241104 -39.25 9830 20250409 15.26 14340 -20.99 20250109 9830 15.26 20250409 18650 -39.25 20241104 9830 15.26 20250409 1.26 Y 102460 500 92 억 171401 N N 202 N 00 N
7 20250430 110758 55 60.00 KOSPI 제약 N N N Y 60 N 11360 -90 5 -0.79 27821510 2441 38.34 11550 11550 11290 14880 8020 11450 11397.59 0.92 0 198 11563 11506 11413 11356 11263 11535 11385 93 3430 500 8240 10 1 18586811 2111 50.94 0.83 12 0.01 223.00 13720.00 18650 20241104 -39.09 9830 20250409 15.56 14340 -20.78 20250109 9830 15.56 20250409 18650 -39.09 20241104 9830 15.56 20250409 1.26 Y 102460 500 92 억 171401 N N 202 N 00 N
8 20250430 100801 55 60.00 KOSPI 제약 N N N Y 60 N 11500 50 2 0.44 8932050 779 12.24 11550 11550 11430 14880 8020 11450 11466.05 0.92 0 49 11563 11506 11413 11356 11263 11535 11385 93 3430 500 8240 10 1 18586811 2137 51.57 0.84 12 0.00 223.00 13720.00 18650 20241104 -38.34 9830 20250409 16.99 14340 -19.80 20250109 9830 16.99 20250409 18650 -38.34 20241104 9830 16.99 20250409 1.26 Y 102460 500 92 억 171401 N N 202 N 00 N
9 20250430 090801 55 60.00 KOSPI 제약 N N N Y 60 N 11440 -10 5 -0.09 1911870 167 2.62 11550 11550 11440 14880 8020 11450 11448.32 0.92 0 -134 11563 11506 11413 11356 11263 11535 11385 93 3430 500 8240 10 1 18586811 2126 51.30 0.83 12 0.00 223.00 13720.00 18650 20241104 -38.66 9830 20250409 16.38 14340 -20.22 20250109 9830 16.38 20250409 18650 -38.66 20241104 9830 16.38 20250409 1.26 Y 102460 500 92 억 171401 N N 202 N 00 N
10 20250429 160751 55 60.00 KOSPI 제약 N N N Y 60 N 11450 50 2 0.44 72429220 6366 70.21 11410 11470 11320 14820 7980 11400 11377.49 0.92 0 2552 11593 11496 11413 11316 11233 11455 11275 93 3420 500 8200 10 1 18586811 2128 51.35 0.83 12 0.03 223.00 13720.00 18650 20241104 -38.61 9830 20250409 16.48 14340 -20.15 20250109 9830 16.48 20250409 18650 -38.61 20241104 9830 16.48 20250409 1.26 Y 102460 500 92 억 170199 N N 202 N 00 N
11 20250429 150754 55 60.00 KOSPI 제약 N N N Y 60 N 11430 30 2 0.26 59712030 5255 57.96 11410 11450 11320 14820 7980 11400 11362.90 0.92 0 1542 11593 11496 11413 11316 11233 11455 11275 93 3420 500 8200 10 1 18586811 2124 51.26 0.83 12 0.03 223.00 13720.00 18650 20241104 -38.71 9830 20250409 16.28 14340 -20.29 20250109 9830 16.28 20250409 18650 -38.71 20241104 9830 16.28 20250409 1.26 Y 102460 500 92 억 170199 N N 197 N 00 N
12 20250429 140755 55 60.00 KOSPI 제약 N N N Y 60 N 11380 -20 5 -0.18 42813610 3770 41.58 11410 11450 11320 14820 7980 11400 11356.40 0.92 0 531 11593 11496 11413 11316 11233 11455 11275 93 3420 500 8200 10 1 18586811 2115 51.03 0.83 12 0.02 223.00 13720.00 18650 20241104 -38.98 9830 20250409 15.77 14340 -20.64 20250109 9830 15.77 20250409 18650 -38.98 20241104 9830 15.77 20250409 1.26 Y 102460 500 92 억 170199 N N 197 N 00 N