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
214390/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
20250414,160915,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5430,50,2,0.93,75440970,13971,96.45,5380,5470,5340,6990,3770,5380,5399.83,1.45,0,2429,5466,5422,5336,5292,5206,5445,5315,120,1610,500,3650,10,1,23906860,1298,27.99,0.89,12,0.06,194.00,6113.00,7500,20250113,-27.60,4900,20250407,10.82,7500,-27.60,20250113,4900,10.82,20250407,7500,-27.60,20250113,4900,10.82,20250407,0.01,Y,214390,500,119 억,,346949,N,N,116,N,00,N
20250414,150923,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5470,90,2,1.67,69392900,12861,88.79,5380,5470,5340,6990,3770,5380,5395.61,1.45,0,2748,5466,5422,5336,5292,5206,5445,5315,120,1610,500,3650,10,1,23906860,1308,28.20,0.89,12,0.05,194.00,6113.00,7500,20250113,-27.07,4900,20250407,11.63,7500,-27.07,20250113,4900,11.63,20250407,7500,-27.07,20250113,4900,11.63,20250407,0.01,Y,214390,500,119 억,,346949,N,N,192,N,00,N
20250414,140922,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5440,60,2,1.12,66441260,12320,85.05,5380,5460,5340,6990,3770,5380,5392.96,1.45,0,2971,5466,5422,5336,5292,5206,5445,5315,120,1610,500,3650,10,1,23906860,1301,28.04,0.89,12,0.05,194.00,6113.00,7500,20250113,-27.47,4900,20250407,11.02,7500,-27.47,20250113,4900,11.02,20250407,7500,-27.47,20250113,4900,11.02,20250407,0.01,Y,214390,500,119 억,,346949,N,N,192,N,00,N
20250414,130920,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5460,80,2,1.49,63912740,11856,81.85,5380,5460,5340,6990,3770,5380,5390.75,1.45,0,2994,5466,5422,5336,5292,5206,5445,5315,120,1610,500,3650,10,1,23906860,1305,28.14,0.89,12,0.05,194.00,6113.00,7500,20250113,-27.20,4900,20250407,11.43,7500,-27.20,20250113,4900,11.43,20250407,7500,-27.20,20250113,4900,11.43,20250407,0.01,Y,214390,500,119 억,,346949,N,N,192,N,00,N
20250414,120922,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5450,70,2,1.30,62812580,11654,80.46,5380,5450,5340,6990,3770,5380,5389.79,1.45,0,3016,5466,5422,5336,5292,5206,5445,5315,120,1610,500,3650,10,1,23906860,1303,28.09,0.89,12,0.05,194.00,6113.00,7500,20250113,-27.33,4900,20250407,11.22,7500,-27.33,20250113,4900,11.22,20250407,7500,-27.33,20250113,4900,11.22,20250407,0.01,Y,214390,500,119 억,,346949,N,N,192,N,00,N
20250414,110918,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5450,70,2,1.30,59694010,11081,76.50,5380,5450,5340,6990,3770,5380,5387.06,1.45,0,3028,5466,5422,5336,5292,5206,5445,5315,120,1610,500,3650,10,1,23906860,1303,28.09,0.89,12,0.05,194.00,6113.00,7500,20250113,-27.33,4900,20250407,11.22,7500,-27.33,20250113,4900,11.22,20250407,7500,-27.33,20250113,4900,11.22,20250407,0.01,Y,214390,500,119 억,,346949,N,N,192,N,00,N
20250414,100920,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5420,40,2,0.74,40946640,7635,52.71,5380,5440,5340,6990,3770,5380,5363.02,1.45,0,2768,5466,5422,5336,5292,5206,5445,5315,120,1610,500,3650,10,1,23906860,1296,27.94,0.89,12,0.03,194.00,6113.00,7500,20250113,-27.73,4900,20250407,10.61,7500,-27.73,20250113,4900,10.61,20250407,7500,-27.73,20250113,4900,10.61,20250407,0.01,Y,214390,500,119 억,,346949,N,N,192,N,00,N
20250414,090921,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5440,60,2,1.12,6811830,1264,8.73,5380,5440,5380,6990,3770,5380,5389.11,1.45,0,-984,5466,5422,5336,5292,5206,5445,5315,120,1610,500,3650,10,1,23906860,1301,28.04,0.89,12,0.01,194.00,6113.00,7500,20250113,-27.47,4900,20250407,11.02,7500,-27.47,20250113,4900,11.02,20250407,7500,-27.47,20250113,4900,11.02,20250407,0.01,Y,214390,500,119 억,,346949,N,N,192,N,00,N
20250411,160910,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5380,0,3,0.00,76379850,14374,47.85,5380,5380,5250,6990,3770,5380,5313.73,1.45,0,-668,5626,5502,5306,5182,4986,5565,5245,120,1610,500,3650,10,1,23906860,1286,27.73,0.88,12,0.06,194.00,6113.00,7500,20250113,-28.27,4900,20250407,9.80,7500,-28.27,20250113,4900,9.80,20250407,7500,-28.27,20250113,4900,9.80,20250407,0.01,Y,214390,500,119 억,,346994,N,N,192,N,00,N
20250411,150919,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5380,0,3,0.00,69626810,13118,43.67,5380,5380,5250,6990,3770,5380,5307.73,1.45,0,338,5626,5502,5306,5182,4986,5565,5245,120,1610,500,3650,10,1,23906860,1286,27.73,0.88,12,0.05,194.00,6113.00,7500,20250113,-28.27,4900,20250407,9.80,7500,-28.27,20250113,4900,9.80,20250407,7500,-28.27,20250113,4900,9.80,20250407,0.01,Y,214390,500,119 억,,346994,N,N,535,N,00,N
20250411,140917,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5330,-50,5,-0.93,61100200,11522,38.36,5380,5380,5250,6990,3770,5380,5302.92,1.45,0,56,5626,5502,5306,5182,4986,5565,5245,120,1610,500,3650,10,1,23906860,1274,27.47,0.87,12,0.05,194.00,6113.00,7500,20250113,-28.93,4900,20250407,8.78,7500,-28.93,20250113,4900,8.78,20250407,7500,-28.93,20250113,4900,8.78,20250407,0.01,Y,214390,500,119 억,,346994,N,N,535,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 160915 57 100.00 KOSPI 제약 N N N N N 5430 50 2 0.93 75440970 13971 96.45 5380 5470 5340 6990 3770 5380 5399.83 1.45 0 2429 5466 5422 5336 5292 5206 5445 5315 120 1610 500 3650 10 1 23906860 1298 27.99 0.89 12 0.06 194.00 6113.00 7500 20250113 -27.60 4900 20250407 10.82 7500 -27.60 20250113 4900 10.82 20250407 7500 -27.60 20250113 4900 10.82 20250407 0.01 Y 214390 500 119 억 346949 N N 116 N 00 N
3 20250414 150923 57 100.00 KOSPI 제약 N N N N N 5470 90 2 1.67 69392900 12861 88.79 5380 5470 5340 6990 3770 5380 5395.61 1.45 0 2748 5466 5422 5336 5292 5206 5445 5315 120 1610 500 3650 10 1 23906860 1308 28.20 0.89 12 0.05 194.00 6113.00 7500 20250113 -27.07 4900 20250407 11.63 7500 -27.07 20250113 4900 11.63 20250407 7500 -27.07 20250113 4900 11.63 20250407 0.01 Y 214390 500 119 억 346949 N N 192 N 00 N
4 20250414 140922 57 100.00 KOSPI 제약 N N N N N 5440 60 2 1.12 66441260 12320 85.05 5380 5460 5340 6990 3770 5380 5392.96 1.45 0 2971 5466 5422 5336 5292 5206 5445 5315 120 1610 500 3650 10 1 23906860 1301 28.04 0.89 12 0.05 194.00 6113.00 7500 20250113 -27.47 4900 20250407 11.02 7500 -27.47 20250113 4900 11.02 20250407 7500 -27.47 20250113 4900 11.02 20250407 0.01 Y 214390 500 119 억 346949 N N 192 N 00 N
5 20250414 130920 57 100.00 KOSPI 제약 N N N N N 5460 80 2 1.49 63912740 11856 81.85 5380 5460 5340 6990 3770 5380 5390.75 1.45 0 2994 5466 5422 5336 5292 5206 5445 5315 120 1610 500 3650 10 1 23906860 1305 28.14 0.89 12 0.05 194.00 6113.00 7500 20250113 -27.20 4900 20250407 11.43 7500 -27.20 20250113 4900 11.43 20250407 7500 -27.20 20250113 4900 11.43 20250407 0.01 Y 214390 500 119 억 346949 N N 192 N 00 N
6 20250414 120922 57 100.00 KOSPI 제약 N N N N N 5450 70 2 1.30 62812580 11654 80.46 5380 5450 5340 6990 3770 5380 5389.79 1.45 0 3016 5466 5422 5336 5292 5206 5445 5315 120 1610 500 3650 10 1 23906860 1303 28.09 0.89 12 0.05 194.00 6113.00 7500 20250113 -27.33 4900 20250407 11.22 7500 -27.33 20250113 4900 11.22 20250407 7500 -27.33 20250113 4900 11.22 20250407 0.01 Y 214390 500 119 억 346949 N N 192 N 00 N
7 20250414 110918 57 100.00 KOSPI 제약 N N N N N 5450 70 2 1.30 59694010 11081 76.50 5380 5450 5340 6990 3770 5380 5387.06 1.45 0 3028 5466 5422 5336 5292 5206 5445 5315 120 1610 500 3650 10 1 23906860 1303 28.09 0.89 12 0.05 194.00 6113.00 7500 20250113 -27.33 4900 20250407 11.22 7500 -27.33 20250113 4900 11.22 20250407 7500 -27.33 20250113 4900 11.22 20250407 0.01 Y 214390 500 119 억 346949 N N 192 N 00 N
8 20250414 100920 57 100.00 KOSPI 제약 N N N N N 5420 40 2 0.74 40946640 7635 52.71 5380 5440 5340 6990 3770 5380 5363.02 1.45 0 2768 5466 5422 5336 5292 5206 5445 5315 120 1610 500 3650 10 1 23906860 1296 27.94 0.89 12 0.03 194.00 6113.00 7500 20250113 -27.73 4900 20250407 10.61 7500 -27.73 20250113 4900 10.61 20250407 7500 -27.73 20250113 4900 10.61 20250407 0.01 Y 214390 500 119 억 346949 N N 192 N 00 N
9 20250414 090921 57 100.00 KOSPI 제약 N N N N N 5440 60 2 1.12 6811830 1264 8.73 5380 5440 5380 6990 3770 5380 5389.11 1.45 0 -984 5466 5422 5336 5292 5206 5445 5315 120 1610 500 3650 10 1 23906860 1301 28.04 0.89 12 0.01 194.00 6113.00 7500 20250113 -27.47 4900 20250407 11.02 7500 -27.47 20250113 4900 11.02 20250407 7500 -27.47 20250113 4900 11.02 20250407 0.01 Y 214390 500 119 억 346949 N N 192 N 00 N
10 20250411 160910 57 100.00 KOSPI 제약 N N N N N 5380 0 3 0.00 76379850 14374 47.85 5380 5380 5250 6990 3770 5380 5313.73 1.45 0 -668 5626 5502 5306 5182 4986 5565 5245 120 1610 500 3650 10 1 23906860 1286 27.73 0.88 12 0.06 194.00 6113.00 7500 20250113 -28.27 4900 20250407 9.80 7500 -28.27 20250113 4900 9.80 20250407 7500 -28.27 20250113 4900 9.80 20250407 0.01 Y 214390 500 119 억 346994 N N 192 N 00 N
11 20250411 150919 57 100.00 KOSPI 제약 N N N N N 5380 0 3 0.00 69626810 13118 43.67 5380 5380 5250 6990 3770 5380 5307.73 1.45 0 338 5626 5502 5306 5182 4986 5565 5245 120 1610 500 3650 10 1 23906860 1286 27.73 0.88 12 0.05 194.00 6113.00 7500 20250113 -28.27 4900 20250407 9.80 7500 -28.27 20250113 4900 9.80 20250407 7500 -28.27 20250113 4900 9.80 20250407 0.01 Y 214390 500 119 억 346994 N N 535 N 00 N
12 20250411 140917 57 100.00 KOSPI 제약 N N N N N 5330 -50 5 -0.93 61100200 11522 38.36 5380 5380 5250 6990 3770 5380 5302.92 1.45 0 56 5626 5502 5306 5182 4986 5565 5245 120 1610 500 3650 10 1 23906860 1274 27.47 0.87 12 0.05 194.00 6113.00 7500 20250113 -28.93 4900 20250407 8.78 7500 -28.93 20250113 4900 8.78 20250407 7500 -28.93 20250113 4900 8.78 20250407 0.01 Y 214390 500 119 억 346994 N N 535 N 00 N