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
293480/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
20250414,161034,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11240,180,2,1.63,189548060,16998,71.63,11180,11270,11050,14370,7750,11060,11151.20,0.00,0,3558,11293,11176,11073,10956,10853,11125,10905,89,3310,500,8180,10,1,17772946,1998,9.40,0.62,12,0.10,1196.00,18010.00,13860,20240402,-18.90,10050,20250325,11.84,11280,-0.35,20250410,10050,11.84,20250325,13580,-17.23,20240507,10050,11.84,20250325,0.62,Y,293480,500,88 억,,0,N,N,106,N,00,N
20250414,151043,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11190,130,2,1.18,181139010,16246,68.46,11180,11270,11050,14370,7750,11060,11149.76,0.00,0,3180,11293,11176,11073,10956,10853,11125,10905,89,3310,500,8180,10,1,17772946,1989,9.36,0.62,12,0.09,1196.00,18010.00,13860,20240402,-19.26,10050,20250325,11.34,11280,-0.80,20250410,10050,11.34,20250325,13580,-17.60,20240507,10050,11.34,20250325,0.62,Y,293480,500,88 억,,0,N,N,106,N,00,N
20250414,141043,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11170,110,2,0.99,177818320,15949,67.21,11180,11270,11050,14370,7750,11060,11149.18,0.00,0,2896,11293,11176,11073,10956,10853,11125,10905,89,3310,500,8180,10,1,17772946,1985,9.34,0.62,12,0.09,1196.00,18010.00,13860,20240402,-19.41,10050,20250325,11.14,11280,-0.98,20250410,10050,11.14,20250325,13580,-17.75,20240507,10050,11.14,20250325,0.62,Y,293480,500,88 억,,0,N,N,106,N,00,N
20250414,131040,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11220,160,2,1.45,143611420,12898,54.35,11180,11220,11050,14370,7750,11060,11134.39,0.00,0,2470,11293,11176,11073,10956,10853,11125,10905,89,3310,500,8180,10,1,17772946,1994,9.38,0.62,12,0.07,1196.00,18010.00,13860,20240402,-19.05,10050,20250325,11.64,11280,-0.53,20250410,10050,11.64,20250325,13580,-17.38,20240507,10050,11.64,20250325,0.62,Y,293480,500,88 억,,0,N,N,106,N,00,N
20250414,121043,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11140,80,2,0.72,107989130,9716,40.94,11180,11210,11050,14370,7750,11060,11114.57,0.00,0,2382,11293,11176,11073,10956,10853,11125,10905,89,3310,500,8180,10,1,17772946,1980,9.31,0.62,12,0.05,1196.00,18010.00,13860,20240402,-19.62,10050,20250325,10.85,11280,-1.24,20250410,10050,10.85,20250325,13580,-17.97,20240507,10050,10.85,20250325,0.62,Y,293480,500,88 억,,0,N,N,106,N,00,N
20250414,111037,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11120,60,2,0.54,84038340,7571,31.90,11180,11180,11050,14370,7750,11060,11100.03,0.00,0,2205,11293,11176,11073,10956,10853,11125,10905,89,3310,500,8180,10,1,17772946,1976,9.30,0.62,12,0.04,1196.00,18010.00,13860,20240402,-19.77,10050,20250325,10.65,11280,-1.42,20250410,10050,10.65,20250325,13580,-18.11,20240507,10050,10.65,20250325,0.62,Y,293480,500,88 억,,0,N,N,106,N,00,N
20250414,101040,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11070,10,2,0.09,70374080,6341,26.72,11180,11180,11050,14370,7750,11060,11098.26,0.00,0,1836,11293,11176,11073,10956,10853,11125,10905,89,3310,500,8180,10,1,17772946,1967,9.26,0.61,12,0.04,1196.00,18010.00,13860,20240402,-20.13,10050,20250325,10.15,11280,-1.86,20250410,10050,10.15,20250325,13580,-18.48,20240507,10050,10.15,20250325,0.62,Y,293480,500,88 억,,0,N,N,106,N,00,N
20250414,091041,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11100,40,2,0.36,8450290,758,3.19,11180,11180,11070,14370,7750,11060,11148.14,0.00,0,-237,11293,11176,11073,10956,10853,11125,10905,89,3310,500,8180,10,1,17772946,1973,9.28,0.62,12,0.00,1196.00,18010.00,13860,20240402,-19.91,10050,20250325,10.45,11280,-1.60,20250410,10050,10.45,20250325,13580,-18.26,20240507,10050,10.45,20250325,0.62,Y,293480,500,88 억,,0,N,N,106,N,00,N
20250411,161029,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11060,-130,5,-1.16,261709990,23731,49.03,11190,11190,10970,14540,7840,11190,11028.19,0.00,0,4766,11453,11321,11148,11016,10843,11387,11082,89,3350,500,8280,10,1,17772946,1966,9.25,0.61,12,0.13,1196.00,18010.00,13860,20240402,-20.20,10050,20250325,10.05,11280,-1.95,20250410,10050,10.05,20250325,13580,-18.56,20240507,10050,10.05,20250325,0.63,Y,293480,500,88 억,,0,N,N,106,N,00,N
20250411,151039,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11100,-90,5,-0.80,245802280,22293,46.06,11190,11190,10970,14540,7840,11190,11025.98,0.00,0,4709,11453,11321,11148,11016,10843,11387,11082,89,3350,500,8280,10,1,17772946,1973,9.28,0.62,12,0.13,1196.00,18010.00,13860,20240402,-19.91,10050,20250325,10.45,11280,-1.60,20250410,10050,10.45,20250325,13580,-18.26,20240507,10050,10.45,20250325,0.63,Y,293480,500,88 억,,0,N,N,219,N,00,N
20250411,141037,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11050,-140,5,-1.25,239695030,21741,44.92,11190,11190,10970,14540,7840,11190,11025.02,0.00,0,4584,11453,11321,11148,11016,10843,11387,11082,89,3350,500,8280,10,1,17772946,1964,9.24,0.61,12,0.12,1196.00,18010.00,13860,20240402,-20.27,10050,20250325,9.95,11280,-2.04,20250410,10050,9.95,20250325,13580,-18.63,20240507,10050,9.95,20250325,0.63,Y,293480,500,88 억,,0,N,N,219,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 161034 55 60.00 KOSPI 제약 N N N Y 60 N 11240 180 2 1.63 189548060 16998 71.63 11180 11270 11050 14370 7750 11060 11151.20 0.00 0 3558 11293 11176 11073 10956 10853 11125 10905 89 3310 500 8180 10 1 17772946 1998 9.40 0.62 12 0.10 1196.00 18010.00 13860 20240402 -18.90 10050 20250325 11.84 11280 -0.35 20250410 10050 11.84 20250325 13580 -17.23 20240507 10050 11.84 20250325 0.62 Y 293480 500 88 억 0 N N 106 N 00 N
3 20250414 151043 55 60.00 KOSPI 제약 N N N Y 60 N 11190 130 2 1.18 181139010 16246 68.46 11180 11270 11050 14370 7750 11060 11149.76 0.00 0 3180 11293 11176 11073 10956 10853 11125 10905 89 3310 500 8180 10 1 17772946 1989 9.36 0.62 12 0.09 1196.00 18010.00 13860 20240402 -19.26 10050 20250325 11.34 11280 -0.80 20250410 10050 11.34 20250325 13580 -17.60 20240507 10050 11.34 20250325 0.62 Y 293480 500 88 억 0 N N 106 N 00 N
4 20250414 141043 55 60.00 KOSPI 제약 N N N Y 60 N 11170 110 2 0.99 177818320 15949 67.21 11180 11270 11050 14370 7750 11060 11149.18 0.00 0 2896 11293 11176 11073 10956 10853 11125 10905 89 3310 500 8180 10 1 17772946 1985 9.34 0.62 12 0.09 1196.00 18010.00 13860 20240402 -19.41 10050 20250325 11.14 11280 -0.98 20250410 10050 11.14 20250325 13580 -17.75 20240507 10050 11.14 20250325 0.62 Y 293480 500 88 억 0 N N 106 N 00 N
5 20250414 131040 55 60.00 KOSPI 제약 N N N Y 60 N 11220 160 2 1.45 143611420 12898 54.35 11180 11220 11050 14370 7750 11060 11134.39 0.00 0 2470 11293 11176 11073 10956 10853 11125 10905 89 3310 500 8180 10 1 17772946 1994 9.38 0.62 12 0.07 1196.00 18010.00 13860 20240402 -19.05 10050 20250325 11.64 11280 -0.53 20250410 10050 11.64 20250325 13580 -17.38 20240507 10050 11.64 20250325 0.62 Y 293480 500 88 억 0 N N 106 N 00 N
6 20250414 121043 55 60.00 KOSPI 제약 N N N Y 60 N 11140 80 2 0.72 107989130 9716 40.94 11180 11210 11050 14370 7750 11060 11114.57 0.00 0 2382 11293 11176 11073 10956 10853 11125 10905 89 3310 500 8180 10 1 17772946 1980 9.31 0.62 12 0.05 1196.00 18010.00 13860 20240402 -19.62 10050 20250325 10.85 11280 -1.24 20250410 10050 10.85 20250325 13580 -17.97 20240507 10050 10.85 20250325 0.62 Y 293480 500 88 억 0 N N 106 N 00 N
7 20250414 111037 55 60.00 KOSPI 제약 N N N Y 60 N 11120 60 2 0.54 84038340 7571 31.90 11180 11180 11050 14370 7750 11060 11100.03 0.00 0 2205 11293 11176 11073 10956 10853 11125 10905 89 3310 500 8180 10 1 17772946 1976 9.30 0.62 12 0.04 1196.00 18010.00 13860 20240402 -19.77 10050 20250325 10.65 11280 -1.42 20250410 10050 10.65 20250325 13580 -18.11 20240507 10050 10.65 20250325 0.62 Y 293480 500 88 억 0 N N 106 N 00 N
8 20250414 101040 55 60.00 KOSPI 제약 N N N Y 60 N 11070 10 2 0.09 70374080 6341 26.72 11180 11180 11050 14370 7750 11060 11098.26 0.00 0 1836 11293 11176 11073 10956 10853 11125 10905 89 3310 500 8180 10 1 17772946 1967 9.26 0.61 12 0.04 1196.00 18010.00 13860 20240402 -20.13 10050 20250325 10.15 11280 -1.86 20250410 10050 10.15 20250325 13580 -18.48 20240507 10050 10.15 20250325 0.62 Y 293480 500 88 억 0 N N 106 N 00 N
9 20250414 091041 55 60.00 KOSPI 제약 N N N Y 60 N 11100 40 2 0.36 8450290 758 3.19 11180 11180 11070 14370 7750 11060 11148.14 0.00 0 -237 11293 11176 11073 10956 10853 11125 10905 89 3310 500 8180 10 1 17772946 1973 9.28 0.62 12 0.00 1196.00 18010.00 13860 20240402 -19.91 10050 20250325 10.45 11280 -1.60 20250410 10050 10.45 20250325 13580 -18.26 20240507 10050 10.45 20250325 0.62 Y 293480 500 88 억 0 N N 106 N 00 N
10 20250411 161029 55 60.00 KOSPI 제약 N N N Y 60 N 11060 -130 5 -1.16 261709990 23731 49.03 11190 11190 10970 14540 7840 11190 11028.19 0.00 0 4766 11453 11321 11148 11016 10843 11387 11082 89 3350 500 8280 10 1 17772946 1966 9.25 0.61 12 0.13 1196.00 18010.00 13860 20240402 -20.20 10050 20250325 10.05 11280 -1.95 20250410 10050 10.05 20250325 13580 -18.56 20240507 10050 10.05 20250325 0.63 Y 293480 500 88 억 0 N N 106 N 00 N
11 20250411 151039 55 60.00 KOSPI 제약 N N N Y 60 N 11100 -90 5 -0.80 245802280 22293 46.06 11190 11190 10970 14540 7840 11190 11025.98 0.00 0 4709 11453 11321 11148 11016 10843 11387 11082 89 3350 500 8280 10 1 17772946 1973 9.28 0.62 12 0.13 1196.00 18010.00 13860 20240402 -19.91 10050 20250325 10.45 11280 -1.60 20250410 10050 10.45 20250325 13580 -18.26 20240507 10050 10.45 20250325 0.63 Y 293480 500 88 억 0 N N 219 N 00 N
12 20250411 141037 55 60.00 KOSPI 제약 N N N Y 60 N 11050 -140 5 -1.25 239695030 21741 44.92 11190 11190 10970 14540 7840 11190 11025.02 0.00 0 4584 11453 11321 11148 11016 10843 11387 11082 89 3350 500 8280 10 1 17772946 1964 9.24 0.61 12 0.12 1196.00 18010.00 13860 20240402 -20.27 10050 20250325 9.95 11280 -2.04 20250410 10050 9.95 20250325 13580 -18.63 20240507 10050 9.95 20250325 0.63 Y 293480 500 88 억 0 N N 219 N 00 N