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
249420/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
20250414,160954,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11280,160,2,1.44,369321350,32920,101.41,11050,11310,10930,14450,7790,11120,11218.75,4.14,0,19995,11366,11242,10996,10872,10626,11305,10935,281,3330,1000,8220,10,1,28062501,3165,-69.20,1.94,12,0.12,-163.00,5811.00,20500,20240820,-44.98,10300,20250409,9.51,12740,-11.46,20250313,10300,9.51,20250409,20500,-44.98,20240820,10300,9.51,20250409,0.03,Y,249420,1000,280 억,,1161943,N,N,332,N,00,N
20250414,151003,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11280,160,2,1.44,363841650,32434,99.91,11050,11310,10930,14450,7790,11120,11217.91,4.14,0,19761,11366,11242,10996,10872,10626,11305,10935,281,3330,1000,8220,10,1,28062501,3165,-69.20,1.94,12,0.12,-163.00,5811.00,20500,20240820,-44.98,10300,20250409,9.51,12740,-11.46,20250313,10300,9.51,20250409,20500,-44.98,20240820,10300,9.51,20250409,0.03,Y,249420,1000,280 억,,1161943,N,N,709,N,00,N
20250414,141002,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11270,150,2,1.35,314695765,28074,86.48,11050,11310,10930,14450,7790,11120,11209.51,4.14,0,16611,11366,11242,10996,10872,10626,11305,10935,281,3330,1000,8220,10,1,28062501,3163,-69.14,1.94,12,0.10,-163.00,5811.00,20500,20240820,-45.02,10300,20250409,9.42,12740,-11.54,20250313,10300,9.42,20250409,20500,-45.02,20240820,10300,9.42,20250409,0.03,Y,249420,1000,280 억,,1161943,N,N,709,N,00,N
20250414,131000,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11260,140,2,1.26,284597005,25405,78.26,11050,11310,10930,14450,7790,11120,11202.40,4.14,0,15073,11366,11242,10996,10872,10626,11305,10935,281,3330,1000,8220,10,1,28062501,3160,-69.08,1.94,12,0.09,-163.00,5811.00,20500,20240820,-45.07,10300,20250409,9.32,12740,-11.62,20250313,10300,9.32,20250409,20500,-45.07,20240820,10300,9.32,20250409,0.03,Y,249420,1000,280 억,,1161943,N,N,709,N,00,N
20250414,121002,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11300,180,2,1.62,251445980,22463,69.20,11050,11310,10930,14450,7790,11120,11193.78,4.14,0,13133,11366,11242,10996,10872,10626,11305,10935,281,3330,1000,8220,10,1,28062501,3171,-69.33,1.94,12,0.08,-163.00,5811.00,20500,20240820,-44.88,10300,20250409,9.71,12740,-11.30,20250313,10300,9.71,20250409,20500,-44.88,20240820,10300,9.71,20250409,0.03,Y,249420,1000,280 억,,1161943,N,N,709,N,00,N
20250414,110957,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11290,170,2,1.53,211633490,18930,58.31,11050,11310,10930,14450,7790,11120,11179.79,4.14,0,11662,11366,11242,10996,10872,10626,11305,10935,281,3330,1000,8220,10,1,28062501,3168,-69.26,1.94,12,0.07,-163.00,5811.00,20500,20240820,-44.93,10300,20250409,9.61,12740,-11.38,20250313,10300,9.61,20250409,20500,-44.93,20240820,10300,9.61,20250409,0.03,Y,249420,1000,280 억,,1161943,N,N,709,N,00,N
20250414,101000,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11210,90,2,0.81,132827380,11947,36.80,11050,11230,10930,14450,7790,11120,11118.05,4.14,0,6991,11366,11242,10996,10872,10626,11305,10935,281,3330,1000,8220,10,1,28062501,3146,-68.77,1.93,12,0.04,-163.00,5811.00,20500,20240820,-45.32,10300,20250409,8.83,12740,-12.01,20250313,10300,8.83,20250409,20500,-45.32,20240820,10300,8.83,20250409,0.03,Y,249420,1000,280 억,,1161943,N,N,709,N,00,N
20250414,091000,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10930,-190,5,-1.71,34275440,3115,9.60,11050,11050,10930,14450,7790,11120,11003.35,4.14,0,-132,11366,11242,10996,10872,10626,11305,10935,281,3330,1000,8220,10,1,28062501,3067,-67.06,1.88,12,0.01,-163.00,5811.00,20500,20240820,-46.68,10300,20250409,6.12,12740,-14.21,20250313,10300,6.12,20250409,20500,-46.68,20240820,10300,6.12,20250409,0.03,Y,249420,1000,280 억,,1161943,N,N,709,N,00,N
20250411,160950,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11120,270,2,2.49,354739940,32462,94.48,10850,11120,10750,14100,7600,10850,10927.85,4.07,0,19431,11076,10962,10756,10642,10436,11020,10700,281,3250,1000,8020,10,1,28062501,3121,-68.22,1.91,12,0.12,-163.00,5811.00,20500,20240820,-45.76,10300,20250409,7.96,12740,-12.72,20250313,10300,7.96,20250409,20500,-45.76,20240820,10300,7.96,20250409,0.09,Y,249420,1000,280 억,,1142601,N,N,709,N,00,N
20250411,150959,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11090,240,2,2.21,330981490,30320,88.25,10850,11100,10750,14100,7600,10850,10916.28,4.07,0,19162,11076,10962,10756,10642,10436,11020,10700,281,3250,1000,8020,10,1,28062501,3112,-68.04,1.91,12,0.11,-163.00,5811.00,20500,20240820,-45.90,10300,20250409,7.67,12740,-12.95,20250313,10300,7.67,20250409,20500,-45.90,20240820,10300,7.67,20250409,0.09,Y,249420,1000,280 억,,1142601,N,N,1111,N,00,N
20250411,140957,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11020,170,2,1.57,280211360,25734,74.90,10850,11050,10750,14100,7600,10850,10888.76,4.07,0,16857,11076,10962,10756,10642,10436,11020,10700,281,3250,1000,8020,10,1,28062501,3092,-67.61,1.90,12,0.09,-163.00,5811.00,20500,20240820,-46.24,10300,20250409,6.99,12740,-13.50,20250313,10300,6.99,20250409,20500,-46.24,20240820,10300,6.99,20250409,0.09,Y,249420,1000,280 억,,1142601,N,N,1111,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 160954 57 100.00 KOSPI 제약 N N N N N 11280 160 2 1.44 369321350 32920 101.41 11050 11310 10930 14450 7790 11120 11218.75 4.14 0 19995 11366 11242 10996 10872 10626 11305 10935 281 3330 1000 8220 10 1 28062501 3165 -69.20 1.94 12 0.12 -163.00 5811.00 20500 20240820 -44.98 10300 20250409 9.51 12740 -11.46 20250313 10300 9.51 20250409 20500 -44.98 20240820 10300 9.51 20250409 0.03 Y 249420 1000 280 억 1161943 N N 332 N 00 N
3 20250414 151003 57 100.00 KOSPI 제약 N N N N N 11280 160 2 1.44 363841650 32434 99.91 11050 11310 10930 14450 7790 11120 11217.91 4.14 0 19761 11366 11242 10996 10872 10626 11305 10935 281 3330 1000 8220 10 1 28062501 3165 -69.20 1.94 12 0.12 -163.00 5811.00 20500 20240820 -44.98 10300 20250409 9.51 12740 -11.46 20250313 10300 9.51 20250409 20500 -44.98 20240820 10300 9.51 20250409 0.03 Y 249420 1000 280 억 1161943 N N 709 N 00 N
4 20250414 141002 57 100.00 KOSPI 제약 N N N N N 11270 150 2 1.35 314695765 28074 86.48 11050 11310 10930 14450 7790 11120 11209.51 4.14 0 16611 11366 11242 10996 10872 10626 11305 10935 281 3330 1000 8220 10 1 28062501 3163 -69.14 1.94 12 0.10 -163.00 5811.00 20500 20240820 -45.02 10300 20250409 9.42 12740 -11.54 20250313 10300 9.42 20250409 20500 -45.02 20240820 10300 9.42 20250409 0.03 Y 249420 1000 280 억 1161943 N N 709 N 00 N
5 20250414 131000 57 100.00 KOSPI 제약 N N N N N 11260 140 2 1.26 284597005 25405 78.26 11050 11310 10930 14450 7790 11120 11202.40 4.14 0 15073 11366 11242 10996 10872 10626 11305 10935 281 3330 1000 8220 10 1 28062501 3160 -69.08 1.94 12 0.09 -163.00 5811.00 20500 20240820 -45.07 10300 20250409 9.32 12740 -11.62 20250313 10300 9.32 20250409 20500 -45.07 20240820 10300 9.32 20250409 0.03 Y 249420 1000 280 억 1161943 N N 709 N 00 N
6 20250414 121002 57 100.00 KOSPI 제약 N N N N N 11300 180 2 1.62 251445980 22463 69.20 11050 11310 10930 14450 7790 11120 11193.78 4.14 0 13133 11366 11242 10996 10872 10626 11305 10935 281 3330 1000 8220 10 1 28062501 3171 -69.33 1.94 12 0.08 -163.00 5811.00 20500 20240820 -44.88 10300 20250409 9.71 12740 -11.30 20250313 10300 9.71 20250409 20500 -44.88 20240820 10300 9.71 20250409 0.03 Y 249420 1000 280 억 1161943 N N 709 N 00 N
7 20250414 110957 57 100.00 KOSPI 제약 N N N N N 11290 170 2 1.53 211633490 18930 58.31 11050 11310 10930 14450 7790 11120 11179.79 4.14 0 11662 11366 11242 10996 10872 10626 11305 10935 281 3330 1000 8220 10 1 28062501 3168 -69.26 1.94 12 0.07 -163.00 5811.00 20500 20240820 -44.93 10300 20250409 9.61 12740 -11.38 20250313 10300 9.61 20250409 20500 -44.93 20240820 10300 9.61 20250409 0.03 Y 249420 1000 280 억 1161943 N N 709 N 00 N
8 20250414 101000 57 100.00 KOSPI 제약 N N N N N 11210 90 2 0.81 132827380 11947 36.80 11050 11230 10930 14450 7790 11120 11118.05 4.14 0 6991 11366 11242 10996 10872 10626 11305 10935 281 3330 1000 8220 10 1 28062501 3146 -68.77 1.93 12 0.04 -163.00 5811.00 20500 20240820 -45.32 10300 20250409 8.83 12740 -12.01 20250313 10300 8.83 20250409 20500 -45.32 20240820 10300 8.83 20250409 0.03 Y 249420 1000 280 억 1161943 N N 709 N 00 N
9 20250414 091000 57 100.00 KOSPI 제약 N N N N N 10930 -190 5 -1.71 34275440 3115 9.60 11050 11050 10930 14450 7790 11120 11003.35 4.14 0 -132 11366 11242 10996 10872 10626 11305 10935 281 3330 1000 8220 10 1 28062501 3067 -67.06 1.88 12 0.01 -163.00 5811.00 20500 20240820 -46.68 10300 20250409 6.12 12740 -14.21 20250313 10300 6.12 20250409 20500 -46.68 20240820 10300 6.12 20250409 0.03 Y 249420 1000 280 억 1161943 N N 709 N 00 N
10 20250411 160950 57 100.00 KOSPI 제약 N N N N N 11120 270 2 2.49 354739940 32462 94.48 10850 11120 10750 14100 7600 10850 10927.85 4.07 0 19431 11076 10962 10756 10642 10436 11020 10700 281 3250 1000 8020 10 1 28062501 3121 -68.22 1.91 12 0.12 -163.00 5811.00 20500 20240820 -45.76 10300 20250409 7.96 12740 -12.72 20250313 10300 7.96 20250409 20500 -45.76 20240820 10300 7.96 20250409 0.09 Y 249420 1000 280 억 1142601 N N 709 N 00 N
11 20250411 150959 57 100.00 KOSPI 제약 N N N N N 11090 240 2 2.21 330981490 30320 88.25 10850 11100 10750 14100 7600 10850 10916.28 4.07 0 19162 11076 10962 10756 10642 10436 11020 10700 281 3250 1000 8020 10 1 28062501 3112 -68.04 1.91 12 0.11 -163.00 5811.00 20500 20240820 -45.90 10300 20250409 7.67 12740 -12.95 20250313 10300 7.67 20250409 20500 -45.90 20240820 10300 7.67 20250409 0.09 Y 249420 1000 280 억 1142601 N N 1111 N 00 N
12 20250411 140957 57 100.00 KOSPI 제약 N N N N N 11020 170 2 1.57 280211360 25734 74.90 10850 11050 10750 14100 7600 10850 10888.76 4.07 0 16857 11076 10962 10756 10642 10436 11020 10700 281 3250 1000 8020 10 1 28062501 3092 -67.61 1.90 12 0.09 -163.00 5811.00 20500 20240820 -46.24 10300 20250409 6.99 12740 -13.50 20250313 10300 6.99 20250409 20500 -46.24 20240820 10300 6.99 20250409 0.09 Y 249420 1000 280 억 1142601 N N 1111 N 00 N