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
271980/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
20250414,161017,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13350,100,2,0.75,5608044830,415077,27.26,12980,14030,12970,17220,9280,13250,13511.26,0.68,0,17730,15523,14386,13343,12206,11163,14955,12775,74,3970,500,8480,10,1,14704872,1963,-6.55,1.02,12,2.82,-2038.00,13123.00,19870,20240411,-32.81,10120,20241209,31.92,16290,-18.05,20250403,10390,28.49,20250317,18550,-28.03,20240508,10120,31.92,20241209,1.18,Y,271980,500,73 억,,100567,N,N,5614,N,00,N
20250414,151026,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13400,150,2,1.13,5509551660,407703,26.78,12980,14030,12970,17220,9280,13250,13513.84,0.68,0,17326,15523,14386,13343,12206,11163,14955,12775,74,3970,500,8480,10,1,14704872,1970,-6.58,1.02,12,2.77,-2038.00,13123.00,19870,20240411,-32.56,10120,20241209,32.41,16290,-17.74,20250403,10390,28.97,20250317,18550,-27.76,20240508,10120,32.41,20241209,1.18,Y,271980,500,73 억,,100567,N,N,27246,N,00,N
20250414,141025,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13370,120,2,0.91,5193434905,384185,25.23,12980,14030,12970,17220,9280,13250,13518.27,0.68,0,15122,15523,14386,13343,12206,11163,14955,12775,74,3970,500,8480,10,1,14704872,1966,-6.56,1.02,12,2.61,-2038.00,13123.00,19870,20240411,-32.71,10120,20241209,32.11,16290,-17.93,20250403,10390,28.68,20250317,18550,-27.92,20240508,10120,32.11,20241209,1.18,Y,271980,500,73 억,,100567,N,N,27246,N,00,N
20250414,131023,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13380,130,2,0.98,4989086085,368846,24.22,12980,14030,12970,17220,9280,13250,13526.43,0.68,0,11516,15523,14386,13343,12206,11163,14955,12775,74,3970,500,8480,10,1,14704872,1968,-6.57,1.02,12,2.51,-2038.00,13123.00,19870,20240411,-32.66,10120,20241209,32.21,16290,-17.86,20250403,10390,28.78,20250317,18550,-27.87,20240508,10120,32.21,20241209,1.18,Y,271980,500,73 억,,100567,N,N,27246,N,00,N
20250414,121026,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13420,170,2,1.28,4763996855,352015,23.12,12980,14030,12970,17220,9280,13250,13533.75,0.68,0,5784,15523,14386,13343,12206,11163,14955,12775,74,3970,500,8480,10,1,14704872,1973,-6.58,1.02,12,2.39,-2038.00,13123.00,19870,20240411,-32.46,10120,20241209,32.61,16290,-17.62,20250403,10390,29.16,20250317,18550,-27.65,20240508,10120,32.61,20241209,1.18,Y,271980,500,73 억,,100567,N,N,27246,N,00,N
20250414,111020,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13120,-130,5,-0.98,4410192035,325326,21.37,12980,14030,12970,17220,9280,13250,13556.51,0.68,0,8312,15523,14386,13343,12206,11163,14955,12775,74,3970,500,8480,10,1,14704872,1929,-6.44,1.00,12,2.21,-2038.00,13123.00,19870,20240411,-33.97,10120,20241209,29.64,16290,-19.46,20250403,10390,26.28,20250317,18550,-29.27,20240508,10120,29.64,20241209,1.18,Y,271980,500,73 억,,100567,N,N,27246,N,00,N
20250414,101023,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13630,380,2,2.87,3360862465,247309,16.24,12980,14030,12970,17220,9280,13250,13590.15,0.68,0,5195,15523,14386,13343,12206,11163,14955,12775,74,3970,500,8480,10,1,14704872,2004,-6.69,1.04,12,1.68,-2038.00,13123.00,19870,20240411,-31.40,10120,20241209,34.68,16290,-16.33,20250403,10390,31.18,20250317,18550,-26.52,20240508,10120,34.68,20241209,1.18,Y,271980,500,73 억,,100567,N,N,27246,N,00,N
20250414,091023,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13060,-190,5,-1.43,314464870,24160,1.59,12980,13150,12970,17220,9280,13250,13012.94,0.68,0,3783,15523,14386,13343,12206,11163,14955,12775,74,3970,500,8480,10,1,14704872,1920,-6.41,1.00,12,0.16,-2038.00,13123.00,19870,20240411,-34.27,10120,20241209,29.05,16290,-19.83,20250403,10390,25.70,20250317,18550,-29.60,20240508,10120,29.05,20241209,1.18,Y,271980,500,73 억,,100567,N,N,27246,N,00,N
20250411,161013,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13250,1130,2,9.32,20486474615,1509836,1326.41,12500,14480,12300,15750,8490,12120,13569.42,0.74,0,7952,12686,12402,12216,11932,11746,12310,11840,74,3630,500,7750,10,1,14704872,1948,-6.50,1.01,12,10.27,-2038.00,13123.00,19870,20240411,-33.32,10120,20241209,30.93,16290,-18.66,20250403,10390,27.53,20250317,19870,-33.32,20240411,10120,30.93,20241209,1.25,Y,271980,500,73 억,,109015,N,N,27246,N,00,N
20250411,151022,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13220,1100,2,9.08,20284120755,1494588,1313.01,12500,14480,12300,15750,8490,12120,13572.30,0.74,0,6017,12686,12402,12216,11932,11746,12310,11840,74,3630,500,7750,10,1,14704872,1944,-6.49,1.01,12,10.16,-2038.00,13123.00,19870,20240411,-33.47,10120,20241209,30.63,16290,-18.85,20250403,10390,27.24,20250317,19870,-33.47,20240411,10120,30.63,20241209,1.25,Y,271980,500,73 억,,109015,N,N,5904,N,00,N
20250411,141020,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13220,1100,2,9.08,18753553215,1380692,1212.95,12500,14480,12300,15750,8490,12120,13583.36,0.74,0,4953,12686,12402,12216,11932,11746,12310,11840,74,3630,500,7750,10,1,14704872,1944,-6.49,1.01,12,9.39,-2038.00,13123.00,19870,20240411,-33.47,10120,20241209,30.63,16290,-18.85,20250403,10390,27.24,20250317,19870,-33.47,20240411,10120,30.63,20241209,1.25,Y,271980,500,73 억,,109015,N,N,5904,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 161017 55 60.00 KOSPI 제약 N N N Y 60 N 13350 100 2 0.75 5608044830 415077 27.26 12980 14030 12970 17220 9280 13250 13511.26 0.68 0 17730 15523 14386 13343 12206 11163 14955 12775 74 3970 500 8480 10 1 14704872 1963 -6.55 1.02 12 2.82 -2038.00 13123.00 19870 20240411 -32.81 10120 20241209 31.92 16290 -18.05 20250403 10390 28.49 20250317 18550 -28.03 20240508 10120 31.92 20241209 1.18 Y 271980 500 73 억 100567 N N 5614 N 00 N
3 20250414 151026 55 60.00 KOSPI 제약 N N N Y 60 N 13400 150 2 1.13 5509551660 407703 26.78 12980 14030 12970 17220 9280 13250 13513.84 0.68 0 17326 15523 14386 13343 12206 11163 14955 12775 74 3970 500 8480 10 1 14704872 1970 -6.58 1.02 12 2.77 -2038.00 13123.00 19870 20240411 -32.56 10120 20241209 32.41 16290 -17.74 20250403 10390 28.97 20250317 18550 -27.76 20240508 10120 32.41 20241209 1.18 Y 271980 500 73 억 100567 N N 27246 N 00 N
4 20250414 141025 55 60.00 KOSPI 제약 N N N Y 60 N 13370 120 2 0.91 5193434905 384185 25.23 12980 14030 12970 17220 9280 13250 13518.27 0.68 0 15122 15523 14386 13343 12206 11163 14955 12775 74 3970 500 8480 10 1 14704872 1966 -6.56 1.02 12 2.61 -2038.00 13123.00 19870 20240411 -32.71 10120 20241209 32.11 16290 -17.93 20250403 10390 28.68 20250317 18550 -27.92 20240508 10120 32.11 20241209 1.18 Y 271980 500 73 억 100567 N N 27246 N 00 N
5 20250414 131023 55 60.00 KOSPI 제약 N N N Y 60 N 13380 130 2 0.98 4989086085 368846 24.22 12980 14030 12970 17220 9280 13250 13526.43 0.68 0 11516 15523 14386 13343 12206 11163 14955 12775 74 3970 500 8480 10 1 14704872 1968 -6.57 1.02 12 2.51 -2038.00 13123.00 19870 20240411 -32.66 10120 20241209 32.21 16290 -17.86 20250403 10390 28.78 20250317 18550 -27.87 20240508 10120 32.21 20241209 1.18 Y 271980 500 73 억 100567 N N 27246 N 00 N
6 20250414 121026 55 60.00 KOSPI 제약 N N N Y 60 N 13420 170 2 1.28 4763996855 352015 23.12 12980 14030 12970 17220 9280 13250 13533.75 0.68 0 5784 15523 14386 13343 12206 11163 14955 12775 74 3970 500 8480 10 1 14704872 1973 -6.58 1.02 12 2.39 -2038.00 13123.00 19870 20240411 -32.46 10120 20241209 32.61 16290 -17.62 20250403 10390 29.16 20250317 18550 -27.65 20240508 10120 32.61 20241209 1.18 Y 271980 500 73 억 100567 N N 27246 N 00 N
7 20250414 111020 55 60.00 KOSPI 제약 N N N Y 60 N 13120 -130 5 -0.98 4410192035 325326 21.37 12980 14030 12970 17220 9280 13250 13556.51 0.68 0 8312 15523 14386 13343 12206 11163 14955 12775 74 3970 500 8480 10 1 14704872 1929 -6.44 1.00 12 2.21 -2038.00 13123.00 19870 20240411 -33.97 10120 20241209 29.64 16290 -19.46 20250403 10390 26.28 20250317 18550 -29.27 20240508 10120 29.64 20241209 1.18 Y 271980 500 73 억 100567 N N 27246 N 00 N
8 20250414 101023 55 60.00 KOSPI 제약 N N N Y 60 N 13630 380 2 2.87 3360862465 247309 16.24 12980 14030 12970 17220 9280 13250 13590.15 0.68 0 5195 15523 14386 13343 12206 11163 14955 12775 74 3970 500 8480 10 1 14704872 2004 -6.69 1.04 12 1.68 -2038.00 13123.00 19870 20240411 -31.40 10120 20241209 34.68 16290 -16.33 20250403 10390 31.18 20250317 18550 -26.52 20240508 10120 34.68 20241209 1.18 Y 271980 500 73 억 100567 N N 27246 N 00 N
9 20250414 091023 55 60.00 KOSPI 제약 N N N Y 60 N 13060 -190 5 -1.43 314464870 24160 1.59 12980 13150 12970 17220 9280 13250 13012.94 0.68 0 3783 15523 14386 13343 12206 11163 14955 12775 74 3970 500 8480 10 1 14704872 1920 -6.41 1.00 12 0.16 -2038.00 13123.00 19870 20240411 -34.27 10120 20241209 29.05 16290 -19.83 20250403 10390 25.70 20250317 18550 -29.60 20240508 10120 29.05 20241209 1.18 Y 271980 500 73 억 100567 N N 27246 N 00 N
10 20250411 161013 55 60.00 KOSPI 제약 N N N Y 60 N 13250 1130 2 9.32 20486474615 1509836 1326.41 12500 14480 12300 15750 8490 12120 13569.42 0.74 0 7952 12686 12402 12216 11932 11746 12310 11840 74 3630 500 7750 10 1 14704872 1948 -6.50 1.01 12 10.27 -2038.00 13123.00 19870 20240411 -33.32 10120 20241209 30.93 16290 -18.66 20250403 10390 27.53 20250317 19870 -33.32 20240411 10120 30.93 20241209 1.25 Y 271980 500 73 억 109015 N N 27246 N 00 N
11 20250411 151022 55 60.00 KOSPI 제약 N N N Y 60 N 13220 1100 2 9.08 20284120755 1494588 1313.01 12500 14480 12300 15750 8490 12120 13572.30 0.74 0 6017 12686 12402 12216 11932 11746 12310 11840 74 3630 500 7750 10 1 14704872 1944 -6.49 1.01 12 10.16 -2038.00 13123.00 19870 20240411 -33.47 10120 20241209 30.63 16290 -18.85 20250403 10390 27.24 20250317 19870 -33.47 20240411 10120 30.63 20241209 1.25 Y 271980 500 73 억 109015 N N 5904 N 00 N
12 20250411 141020 55 60.00 KOSPI 제약 N N N Y 60 N 13220 1100 2 9.08 18753553215 1380692 1212.95 12500 14480 12300 15750 8490 12120 13583.36 0.74 0 4953 12686 12402 12216 11932 11746 12310 11840 74 3630 500 7750 10 1 14704872 1944 -6.49 1.01 12 9.39 -2038.00 13123.00 19870 20240411 -33.47 10120 20241209 30.63 16290 -18.85 20250403 10390 27.24 20250317 19870 -33.47 20240411 10120 30.63 20241209 1.25 Y 271980 500 73 억 109015 N N 5904 N 00 N