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
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
20250414,160728,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11080,160,2,1.47,125567380,11416,43.67,10890,11080,10870,14190,7650,10920,10999.24,1.29,0,1387,11286,11102,10766,10582,10246,11195,10675,93,3270,500,7860,10,1,18586811,2059,49.69,0.81,12,0.06,223.00,13720.00,18650,20241104,-40.59,9830,20250409,12.72,14340,-22.73,20250109,9830,12.72,20250409,18650,-40.59,20241104,9830,12.72,20250409,1.27,Y,102460,500,92 억,,239729,N,N,272,N,00,N
20250414,150734,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11020,100,2,0.92,121263310,11026,42.18,10890,11080,10870,14190,7650,10920,10997.94,1.29,0,1379,11286,11102,10766,10582,10246,11195,10675,93,3270,500,7860,10,1,18586811,2048,49.42,0.80,12,0.06,223.00,13720.00,18650,20241104,-40.91,9830,20250409,12.11,14340,-23.15,20250109,9830,12.11,20250409,18650,-40.91,20241104,9830,12.11,20250409,1.27,Y,102460,500,92 억,,239729,N,N,584,N,00,N
20250414,140731,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11030,110,2,1.01,111030190,10097,38.63,10890,11080,10870,14190,7650,10920,10996.35,1.29,0,757,11286,11102,10766,10582,10246,11195,10675,93,3270,500,7860,10,1,18586811,2050,49.46,0.80,12,0.05,223.00,13720.00,18650,20241104,-40.86,9830,20250409,12.21,14340,-23.08,20250109,9830,12.21,20250409,18650,-40.86,20241104,9830,12.21,20250409,1.27,Y,102460,500,92 억,,239729,N,N,584,N,00,N
20250414,130731,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11050,130,2,1.19,89570460,8146,31.16,10890,11080,10870,14190,7650,10920,10995.64,1.29,0,-21,11286,11102,10766,10582,10246,11195,10675,93,3270,500,7860,10,1,18586811,2054,49.55,0.81,12,0.04,223.00,13720.00,18650,20241104,-40.75,9830,20250409,12.41,14340,-22.94,20250109,9830,12.41,20250409,18650,-40.75,20241104,9830,12.41,20250409,1.27,Y,102460,500,92 억,,239729,N,N,584,N,00,N
20250414,120733,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11050,130,2,1.19,79721110,7254,27.75,10890,11080,10870,14190,7650,10920,10989.95,1.29,0,-279,11286,11102,10766,10582,10246,11195,10675,93,3270,500,7860,10,1,18586811,2054,49.55,0.81,12,0.04,223.00,13720.00,18650,20241104,-40.75,9830,20250409,12.41,14340,-22.94,20250109,9830,12.41,20250409,18650,-40.75,20241104,9830,12.41,20250409,1.27,Y,102460,500,92 억,,239729,N,N,584,N,00,N
20250414,110729,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10970,50,2,0.46,47126930,4294,16.43,10890,11080,10870,14190,7650,10920,10975.07,1.29,0,-564,11286,11102,10766,10582,10246,11195,10675,93,3270,500,7860,10,1,18586811,2039,49.19,0.80,12,0.02,223.00,13720.00,18650,20241104,-41.18,9830,20250409,11.60,14340,-23.50,20250109,9830,11.60,20250409,18650,-41.18,20241104,9830,11.60,20250409,1.27,Y,102460,500,92 억,,239729,N,N,584,N,00,N
20250414,100731,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11000,80,2,0.73,22595460,2060,7.88,10890,11080,10870,14190,7650,10920,10968.67,1.29,0,920,11286,11102,10766,10582,10246,11195,10675,93,3270,500,7860,10,1,18586811,2045,49.33,0.80,12,0.01,223.00,13720.00,18650,20241104,-41.02,9830,20250409,11.90,14340,-23.29,20250109,9830,11.90,20250409,18650,-41.02,20241104,9830,11.90,20250409,1.27,Y,102460,500,92 억,,239729,N,N,584,N,00,N
20250414,090732,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10880,-40,5,-0.37,3380910,310,1.19,10890,10930,10870,14190,7650,10920,10906.16,1.29,0,234,11286,11102,10766,10582,10246,11195,10675,93,3270,500,7860,10,1,18586811,2022,48.79,0.79,12,0.00,223.00,13720.00,18650,20241104,-41.66,9830,20250409,10.68,14340,-24.13,20250109,9830,10.68,20250409,18650,-41.66,20241104,9830,10.68,20250409,1.27,Y,102460,500,92 억,,239729,N,N,584,N,00,N
20250411,160723,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10920,340,2,3.21,281835450,26139,62.77,10480,10950,10430,13750,7410,10580,10782.18,1.27,0,3500,10846,10712,10486,10352,10126,10780,10420,93,3170,500,7610,10,1,18586811,2030,48.97,0.80,12,0.14,223.00,13720.00,18650,20241104,-41.45,9830,20250409,11.09,14340,-23.85,20250109,9830,11.09,20250409,18650,-41.45,20241104,9830,11.09,20250409,1.28,Y,102460,500,92 억,,235569,N,N,584,N,00,N
20250411,150730,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10910,330,2,3.12,275130020,25523,61.29,10480,10950,10430,13750,7410,10580,10779.69,1.27,0,3350,10846,10712,10486,10352,10126,10780,10420,93,3170,500,7610,10,1,18586811,2028,48.92,0.80,12,0.14,223.00,13720.00,18650,20241104,-41.50,9830,20250409,10.99,14340,-23.92,20250109,9830,10.99,20250409,18650,-41.50,20241104,9830,10.99,20250409,1.28,Y,102460,500,92 억,,235569,N,N,930,N,00,N
20250411,140729,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10870,290,2,2.74,241533940,22439,53.89,10480,10950,10430,13750,7410,10580,10764.02,1.27,0,1324,10846,10712,10486,10352,10126,10780,10420,93,3170,500,7610,10,1,18586811,2020,48.74,0.79,12,0.12,223.00,13720.00,18650,20241104,-41.72,9830,20250409,10.58,14340,-24.20,20250109,9830,10.58,20250409,18650,-41.72,20241104,9830,10.58,20250409,1.28,Y,102460,500,92 억,,235569,N,N,930,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 160728 55 60.00 KOSPI 제약 N N N Y 60 N 11080 160 2 1.47 125567380 11416 43.67 10890 11080 10870 14190 7650 10920 10999.24 1.29 0 1387 11286 11102 10766 10582 10246 11195 10675 93 3270 500 7860 10 1 18586811 2059 49.69 0.81 12 0.06 223.00 13720.00 18650 20241104 -40.59 9830 20250409 12.72 14340 -22.73 20250109 9830 12.72 20250409 18650 -40.59 20241104 9830 12.72 20250409 1.27 Y 102460 500 92 억 239729 N N 272 N 00 N
3 20250414 150734 55 60.00 KOSPI 제약 N N N Y 60 N 11020 100 2 0.92 121263310 11026 42.18 10890 11080 10870 14190 7650 10920 10997.94 1.29 0 1379 11286 11102 10766 10582 10246 11195 10675 93 3270 500 7860 10 1 18586811 2048 49.42 0.80 12 0.06 223.00 13720.00 18650 20241104 -40.91 9830 20250409 12.11 14340 -23.15 20250109 9830 12.11 20250409 18650 -40.91 20241104 9830 12.11 20250409 1.27 Y 102460 500 92 억 239729 N N 584 N 00 N
4 20250414 140731 55 60.00 KOSPI 제약 N N N Y 60 N 11030 110 2 1.01 111030190 10097 38.63 10890 11080 10870 14190 7650 10920 10996.35 1.29 0 757 11286 11102 10766 10582 10246 11195 10675 93 3270 500 7860 10 1 18586811 2050 49.46 0.80 12 0.05 223.00 13720.00 18650 20241104 -40.86 9830 20250409 12.21 14340 -23.08 20250109 9830 12.21 20250409 18650 -40.86 20241104 9830 12.21 20250409 1.27 Y 102460 500 92 억 239729 N N 584 N 00 N
5 20250414 130731 55 60.00 KOSPI 제약 N N N Y 60 N 11050 130 2 1.19 89570460 8146 31.16 10890 11080 10870 14190 7650 10920 10995.64 1.29 0 -21 11286 11102 10766 10582 10246 11195 10675 93 3270 500 7860 10 1 18586811 2054 49.55 0.81 12 0.04 223.00 13720.00 18650 20241104 -40.75 9830 20250409 12.41 14340 -22.94 20250109 9830 12.41 20250409 18650 -40.75 20241104 9830 12.41 20250409 1.27 Y 102460 500 92 억 239729 N N 584 N 00 N
6 20250414 120733 55 60.00 KOSPI 제약 N N N Y 60 N 11050 130 2 1.19 79721110 7254 27.75 10890 11080 10870 14190 7650 10920 10989.95 1.29 0 -279 11286 11102 10766 10582 10246 11195 10675 93 3270 500 7860 10 1 18586811 2054 49.55 0.81 12 0.04 223.00 13720.00 18650 20241104 -40.75 9830 20250409 12.41 14340 -22.94 20250109 9830 12.41 20250409 18650 -40.75 20241104 9830 12.41 20250409 1.27 Y 102460 500 92 억 239729 N N 584 N 00 N
7 20250414 110729 55 60.00 KOSPI 제약 N N N Y 60 N 10970 50 2 0.46 47126930 4294 16.43 10890 11080 10870 14190 7650 10920 10975.07 1.29 0 -564 11286 11102 10766 10582 10246 11195 10675 93 3270 500 7860 10 1 18586811 2039 49.19 0.80 12 0.02 223.00 13720.00 18650 20241104 -41.18 9830 20250409 11.60 14340 -23.50 20250109 9830 11.60 20250409 18650 -41.18 20241104 9830 11.60 20250409 1.27 Y 102460 500 92 억 239729 N N 584 N 00 N
8 20250414 100731 55 60.00 KOSPI 제약 N N N Y 60 N 11000 80 2 0.73 22595460 2060 7.88 10890 11080 10870 14190 7650 10920 10968.67 1.29 0 920 11286 11102 10766 10582 10246 11195 10675 93 3270 500 7860 10 1 18586811 2045 49.33 0.80 12 0.01 223.00 13720.00 18650 20241104 -41.02 9830 20250409 11.90 14340 -23.29 20250109 9830 11.90 20250409 18650 -41.02 20241104 9830 11.90 20250409 1.27 Y 102460 500 92 억 239729 N N 584 N 00 N
9 20250414 090732 55 60.00 KOSPI 제약 N N N Y 60 N 10880 -40 5 -0.37 3380910 310 1.19 10890 10930 10870 14190 7650 10920 10906.16 1.29 0 234 11286 11102 10766 10582 10246 11195 10675 93 3270 500 7860 10 1 18586811 2022 48.79 0.79 12 0.00 223.00 13720.00 18650 20241104 -41.66 9830 20250409 10.68 14340 -24.13 20250109 9830 10.68 20250409 18650 -41.66 20241104 9830 10.68 20250409 1.27 Y 102460 500 92 억 239729 N N 584 N 00 N
10 20250411 160723 55 60.00 KOSPI 제약 N N N Y 60 N 10920 340 2 3.21 281835450 26139 62.77 10480 10950 10430 13750 7410 10580 10782.18 1.27 0 3500 10846 10712 10486 10352 10126 10780 10420 93 3170 500 7610 10 1 18586811 2030 48.97 0.80 12 0.14 223.00 13720.00 18650 20241104 -41.45 9830 20250409 11.09 14340 -23.85 20250109 9830 11.09 20250409 18650 -41.45 20241104 9830 11.09 20250409 1.28 Y 102460 500 92 억 235569 N N 584 N 00 N
11 20250411 150730 55 60.00 KOSPI 제약 N N N Y 60 N 10910 330 2 3.12 275130020 25523 61.29 10480 10950 10430 13750 7410 10580 10779.69 1.27 0 3350 10846 10712 10486 10352 10126 10780 10420 93 3170 500 7610 10 1 18586811 2028 48.92 0.80 12 0.14 223.00 13720.00 18650 20241104 -41.50 9830 20250409 10.99 14340 -23.92 20250109 9830 10.99 20250409 18650 -41.50 20241104 9830 10.99 20250409 1.28 Y 102460 500 92 억 235569 N N 930 N 00 N
12 20250411 140729 55 60.00 KOSPI 제약 N N N Y 60 N 10870 290 2 2.74 241533940 22439 53.89 10480 10950 10430 13750 7410 10580 10764.02 1.27 0 1324 10846 10712 10486 10352 10126 10780 10420 93 3170 500 7610 10 1 18586811 2020 48.74 0.79 12 0.12 223.00 13720.00 18650 20241104 -41.72 9830 20250409 10.58 14340 -24.20 20250109 9830 10.58 20250409 18650 -41.72 20241104 9830 10.58 20250409 1.28 Y 102460 500 92 억 235569 N N 930 N 00 N