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
234080/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
20250414,160940,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11000,110,2,1.01,309216490,28278,131.46,10890,11010,10880,14150,7630,10890,10934.86,4.64,0,6611,11003,10946,10893,10836,10783,10975,10865,396,3260,2500,8270,10,1,15834554,1742,3.96,0.84,12,0.18,2778.00,13085.00,12680,20240507,-13.25,10000,20250205,10.00,11750,-6.38,20250326,10000,10.00,20250205,12680,-13.25,20240507,10000,10.00,20250205,0.49,Y,234080,2500,395 억,,734599,N,N,640,N,00,N
20250414,150949,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10990,100,2,0.92,288139060,26361,122.55,10890,11010,10880,14150,7630,10890,10930.51,4.64,0,7230,11003,10946,10893,10836,10783,10975,10865,396,3260,2500,8270,10,1,15834554,1740,3.96,0.84,12,0.17,2778.00,13085.00,12680,20240507,-13.33,10000,20250205,9.90,11750,-6.47,20250326,10000,9.90,20250205,12680,-13.33,20240507,10000,9.90,20250205,0.49,Y,234080,2500,395 억,,734599,N,N,523,N,00,N
20250414,140948,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10940,50,2,0.46,273709060,25046,116.44,10890,11010,10880,14150,7630,10890,10928.25,4.64,0,7282,11003,10946,10893,10836,10783,10975,10865,396,3260,2500,8270,10,1,15834554,1732,3.94,0.84,12,0.16,2778.00,13085.00,12680,20240507,-13.72,10000,20250205,9.40,11750,-6.89,20250326,10000,9.40,20250205,12680,-13.72,20240507,10000,9.40,20250205,0.49,Y,234080,2500,395 억,,734599,N,N,523,N,00,N
20250414,130946,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10930,40,2,0.37,257999310,23606,109.74,10890,11010,10880,14150,7630,10890,10929.40,4.64,0,7267,11003,10946,10893,10836,10783,10975,10865,396,3260,2500,8270,10,1,15834554,1731,3.93,0.84,12,0.15,2778.00,13085.00,12680,20240507,-13.80,10000,20250205,9.30,11750,-6.98,20250326,10000,9.30,20250205,12680,-13.80,20240507,10000,9.30,20250205,0.49,Y,234080,2500,395 억,,734599,N,N,523,N,00,N
20250414,120947,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10990,100,2,0.92,158691580,14510,67.46,10890,11010,10890,14150,7630,10890,10936.70,4.64,0,4183,11003,10946,10893,10836,10783,10975,10865,396,3260,2500,8270,10,1,15834554,1740,3.96,0.84,12,0.09,2778.00,13085.00,12680,20240507,-13.33,10000,20250205,9.90,11750,-6.47,20250326,10000,9.90,20250205,12680,-13.33,20240507,10000,9.90,20250205,0.49,Y,234080,2500,395 억,,734599,N,N,523,N,00,N
20250414,110943,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10970,80,2,0.73,124933900,11436,53.17,10890,10970,10890,14150,7630,10890,10924.62,4.64,0,3797,11003,10946,10893,10836,10783,10975,10865,396,3260,2500,8270,10,1,15834554,1737,3.95,0.84,12,0.07,2778.00,13085.00,12680,20240507,-13.49,10000,20250205,9.70,11750,-6.64,20250326,10000,9.70,20250205,12680,-13.49,20240507,10000,9.70,20250205,0.49,Y,234080,2500,395 억,,734599,N,N,523,N,00,N
20250414,100946,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10900,10,2,0.09,65479470,5992,27.86,10890,10970,10890,14150,7630,10890,10927.82,4.64,0,1633,11003,10946,10893,10836,10783,10975,10865,396,3260,2500,8270,10,1,15834554,1726,3.92,0.83,12,0.04,2778.00,13085.00,12680,20240507,-14.04,10000,20250205,9.00,11750,-7.23,20250326,10000,9.00,20250205,12680,-14.04,20240507,10000,9.00,20250205,0.49,Y,234080,2500,395 억,,734599,N,N,523,N,00,N
20250414,090946,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10930,40,2,0.37,1985370,182,0.85,10890,10950,10890,14150,7630,10890,10908.63,4.64,0,-1,11003,10946,10893,10836,10783,10975,10865,396,3260,2500,8270,10,1,15834554,1731,3.93,0.84,12,0.00,2778.00,13085.00,12680,20240507,-13.80,10000,20250205,9.30,11750,-6.98,20250326,10000,9.30,20250205,12680,-13.80,20240507,10000,9.30,20250205,0.49,Y,234080,2500,395 억,,734599,N,N,523,N,00,N
20250411,160936,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10890,10,2,0.09,234109500,21484,71.36,10870,10950,10840,14140,7620,10880,10896.93,4.59,0,8280,11120,11000,10830,10710,10540,11060,10770,396,3260,2500,8260,10,1,15834554,1724,3.92,0.83,12,0.14,2778.00,13085.00,12680,20240507,-14.12,10000,20250205,8.90,11750,-7.32,20250326,10000,8.90,20250205,12680,-14.12,20240507,10000,8.90,20250205,0.51,Y,234080,2500,395 억,,727183,N,N,523,N,00,N
20250411,150945,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10910,30,2,0.28,219518960,20143,66.91,10870,10950,10840,14140,7620,10880,10898.03,4.59,0,8130,11120,11000,10830,10710,10540,11060,10770,396,3260,2500,8260,10,1,15834554,1728,3.93,0.83,12,0.13,2778.00,13085.00,12680,20240507,-13.96,10000,20250205,9.10,11750,-7.15,20250326,10000,9.10,20250205,12680,-13.96,20240507,10000,9.10,20250205,0.51,Y,234080,2500,395 억,,727183,N,N,621,N,00,N
20250411,140943,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10880,0,3,0.00,191175230,17547,58.28,10870,10930,10840,14140,7620,10880,10895.04,4.59,0,7727,11120,11000,10830,10710,10540,11060,10770,396,3260,2500,8260,10,1,15834554,1723,3.92,0.83,12,0.11,2778.00,13085.00,12680,20240507,-14.20,10000,20250205,8.80,11750,-7.40,20250326,10000,8.80,20250205,12680,-14.20,20240507,10000,8.80,20250205,0.51,Y,234080,2500,395 억,,727183,N,N,621,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 160940 55 60.00 KOSPI 제약 N N N Y 60 N 11000 110 2 1.01 309216490 28278 131.46 10890 11010 10880 14150 7630 10890 10934.86 4.64 0 6611 11003 10946 10893 10836 10783 10975 10865 396 3260 2500 8270 10 1 15834554 1742 3.96 0.84 12 0.18 2778.00 13085.00 12680 20240507 -13.25 10000 20250205 10.00 11750 -6.38 20250326 10000 10.00 20250205 12680 -13.25 20240507 10000 10.00 20250205 0.49 Y 234080 2500 395 억 734599 N N 640 N 00 N
3 20250414 150949 55 60.00 KOSPI 제약 N N N Y 60 N 10990 100 2 0.92 288139060 26361 122.55 10890 11010 10880 14150 7630 10890 10930.51 4.64 0 7230 11003 10946 10893 10836 10783 10975 10865 396 3260 2500 8270 10 1 15834554 1740 3.96 0.84 12 0.17 2778.00 13085.00 12680 20240507 -13.33 10000 20250205 9.90 11750 -6.47 20250326 10000 9.90 20250205 12680 -13.33 20240507 10000 9.90 20250205 0.49 Y 234080 2500 395 억 734599 N N 523 N 00 N
4 20250414 140948 55 60.00 KOSPI 제약 N N N Y 60 N 10940 50 2 0.46 273709060 25046 116.44 10890 11010 10880 14150 7630 10890 10928.25 4.64 0 7282 11003 10946 10893 10836 10783 10975 10865 396 3260 2500 8270 10 1 15834554 1732 3.94 0.84 12 0.16 2778.00 13085.00 12680 20240507 -13.72 10000 20250205 9.40 11750 -6.89 20250326 10000 9.40 20250205 12680 -13.72 20240507 10000 9.40 20250205 0.49 Y 234080 2500 395 억 734599 N N 523 N 00 N
5 20250414 130946 55 60.00 KOSPI 제약 N N N Y 60 N 10930 40 2 0.37 257999310 23606 109.74 10890 11010 10880 14150 7630 10890 10929.40 4.64 0 7267 11003 10946 10893 10836 10783 10975 10865 396 3260 2500 8270 10 1 15834554 1731 3.93 0.84 12 0.15 2778.00 13085.00 12680 20240507 -13.80 10000 20250205 9.30 11750 -6.98 20250326 10000 9.30 20250205 12680 -13.80 20240507 10000 9.30 20250205 0.49 Y 234080 2500 395 억 734599 N N 523 N 00 N
6 20250414 120947 55 60.00 KOSPI 제약 N N N Y 60 N 10990 100 2 0.92 158691580 14510 67.46 10890 11010 10890 14150 7630 10890 10936.70 4.64 0 4183 11003 10946 10893 10836 10783 10975 10865 396 3260 2500 8270 10 1 15834554 1740 3.96 0.84 12 0.09 2778.00 13085.00 12680 20240507 -13.33 10000 20250205 9.90 11750 -6.47 20250326 10000 9.90 20250205 12680 -13.33 20240507 10000 9.90 20250205 0.49 Y 234080 2500 395 억 734599 N N 523 N 00 N
7 20250414 110943 55 60.00 KOSPI 제약 N N N Y 60 N 10970 80 2 0.73 124933900 11436 53.17 10890 10970 10890 14150 7630 10890 10924.62 4.64 0 3797 11003 10946 10893 10836 10783 10975 10865 396 3260 2500 8270 10 1 15834554 1737 3.95 0.84 12 0.07 2778.00 13085.00 12680 20240507 -13.49 10000 20250205 9.70 11750 -6.64 20250326 10000 9.70 20250205 12680 -13.49 20240507 10000 9.70 20250205 0.49 Y 234080 2500 395 억 734599 N N 523 N 00 N
8 20250414 100946 55 60.00 KOSPI 제약 N N N Y 60 N 10900 10 2 0.09 65479470 5992 27.86 10890 10970 10890 14150 7630 10890 10927.82 4.64 0 1633 11003 10946 10893 10836 10783 10975 10865 396 3260 2500 8270 10 1 15834554 1726 3.92 0.83 12 0.04 2778.00 13085.00 12680 20240507 -14.04 10000 20250205 9.00 11750 -7.23 20250326 10000 9.00 20250205 12680 -14.04 20240507 10000 9.00 20250205 0.49 Y 234080 2500 395 억 734599 N N 523 N 00 N
9 20250414 090946 55 60.00 KOSPI 제약 N N N Y 60 N 10930 40 2 0.37 1985370 182 0.85 10890 10950 10890 14150 7630 10890 10908.63 4.64 0 -1 11003 10946 10893 10836 10783 10975 10865 396 3260 2500 8270 10 1 15834554 1731 3.93 0.84 12 0.00 2778.00 13085.00 12680 20240507 -13.80 10000 20250205 9.30 11750 -6.98 20250326 10000 9.30 20250205 12680 -13.80 20240507 10000 9.30 20250205 0.49 Y 234080 2500 395 억 734599 N N 523 N 00 N
10 20250411 160936 55 60.00 KOSPI 제약 N N N Y 60 N 10890 10 2 0.09 234109500 21484 71.36 10870 10950 10840 14140 7620 10880 10896.93 4.59 0 8280 11120 11000 10830 10710 10540 11060 10770 396 3260 2500 8260 10 1 15834554 1724 3.92 0.83 12 0.14 2778.00 13085.00 12680 20240507 -14.12 10000 20250205 8.90 11750 -7.32 20250326 10000 8.90 20250205 12680 -14.12 20240507 10000 8.90 20250205 0.51 Y 234080 2500 395 억 727183 N N 523 N 00 N
11 20250411 150945 55 60.00 KOSPI 제약 N N N Y 60 N 10910 30 2 0.28 219518960 20143 66.91 10870 10950 10840 14140 7620 10880 10898.03 4.59 0 8130 11120 11000 10830 10710 10540 11060 10770 396 3260 2500 8260 10 1 15834554 1728 3.93 0.83 12 0.13 2778.00 13085.00 12680 20240507 -13.96 10000 20250205 9.10 11750 -7.15 20250326 10000 9.10 20250205 12680 -13.96 20240507 10000 9.10 20250205 0.51 Y 234080 2500 395 억 727183 N N 621 N 00 N
12 20250411 140943 55 60.00 KOSPI 제약 N N N Y 60 N 10880 0 3 0.00 191175230 17547 58.28 10870 10930 10840 14140 7620 10880 10895.04 4.59 0 7727 11120 11000 10830 10710 10540 11060 10770 396 3260 2500 8260 10 1 15834554 1723 3.92 0.83 12 0.11 2778.00 13085.00 12680 20240507 -14.20 10000 20250205 8.80 11750 -7.40 20250326 10000 8.80 20250205 12680 -14.20 20240507 10000 8.80 20250205 0.51 Y 234080 2500 395 억 727183 N N 621 N 00 N