ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016580/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
20250421,160311,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11730,330,2,2.89,334355350,28654,957.05,11470,11800,11420,14820,7980,11400,11668.71,11.40,0,848,11466,11432,11376,11342,11286,11445,11355,97,3420,500,8430,10,1,18600070,2182,9.33,0.57,12,0.15,1257.00,20735.00,15900,20240626,-26.23,10530,20250409,11.40,12290,-4.56,20250113,10530,11.40,20250409,15900,-26.23,20240626,10530,11.40,20250409,0.63,Y,016580,500,97 억,,2121099,N,N,1246,N,00,N
20250421,150316,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11700,300,2,2.63,319247500,27362,913.89,11470,11800,11420,14820,7980,11400,11667.55,11.40,0,788,11466,11432,11376,11342,11286,11445,11355,97,3420,500,8430,10,1,18600070,2176,9.31,0.56,12,0.15,1257.00,20735.00,15900,20240626,-26.42,10530,20250409,11.11,12290,-4.80,20250113,10530,11.11,20250409,15900,-26.42,20240626,10530,11.11,20250409,0.63,Y,016580,500,97 억,,2121099,N,N,59,N,00,N
20250421,140317,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11800,400,2,3.51,275864260,23665,790.41,11470,11800,11420,14820,7980,11400,11657.06,11.40,0,747,11466,11432,11376,11342,11286,11445,11355,97,3420,500,8430,10,1,18600070,2195,9.39,0.57,12,0.13,1257.00,20735.00,15900,20240626,-25.79,10530,20250409,12.06,12290,-3.99,20250113,10530,12.06,20250409,15900,-25.79,20240626,10530,12.06,20250409,0.63,Y,016580,500,97 억,,2121099,N,N,59,N,00,N
20250421,130317,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11780,380,2,3.33,245843840,21117,705.31,11470,11780,11420,14820,7980,11400,11641.99,11.40,0,1215,11466,11432,11376,11342,11286,11445,11355,97,3420,500,8430,10,1,18600070,2191,9.37,0.57,12,0.11,1257.00,20735.00,15900,20240626,-25.91,10530,20250409,11.87,12290,-4.15,20250113,10530,11.87,20250409,15900,-25.91,20240626,10530,11.87,20250409,0.63,Y,016580,500,97 억,,2121099,N,N,59,N,00,N
20250421,120316,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11750,350,2,3.07,217409610,18698,624.52,11470,11780,11420,14820,7980,11400,11627.43,11.40,0,1534,11466,11432,11376,11342,11286,11445,11355,97,3420,500,8430,10,1,18600070,2186,9.35,0.57,12,0.10,1257.00,20735.00,15900,20240626,-26.10,10530,20250409,11.59,12290,-4.39,20250113,10530,11.59,20250409,15900,-26.10,20240626,10530,11.59,20250409,0.63,Y,016580,500,97 억,,2121099,N,N,59,N,00,N
20250421,110317,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11760,360,2,3.16,182105370,15692,524.11,11470,11780,11420,14820,7980,11400,11604.98,11.40,0,1688,11466,11432,11376,11342,11286,11445,11355,97,3420,500,8430,10,1,18600070,2187,9.36,0.57,12,0.08,1257.00,20735.00,15900,20240626,-26.04,10530,20250409,11.68,12290,-4.31,20250113,10530,11.68,20250409,15900,-26.04,20240626,10530,11.68,20250409,0.63,Y,016580,500,97 억,,2121099,N,N,59,N,00,N
20250421,100314,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11520,120,2,1.05,63333170,5520,184.37,11470,11540,11420,14820,7980,11400,11473.40,11.40,0,556,11466,11432,11376,11342,11286,11445,11355,97,3420,500,8430,10,1,18600070,2143,9.16,0.56,12,0.03,1257.00,20735.00,15900,20240626,-27.55,10530,20250409,9.40,12290,-6.27,20250113,10530,9.40,20250409,15900,-27.55,20240626,10530,9.40,20250409,0.63,Y,016580,500,97 억,,2121099,N,N,59,N,00,N
20250421,090323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11470,70,2,0.61,5586100,487,16.27,11470,11490,11420,14820,7980,11400,11470.43,11.40,0,-160,11466,11432,11376,11342,11286,11445,11355,97,3420,500,8430,10,1,18600070,2133,9.12,0.55,12,0.00,1257.00,20735.00,15900,20240626,-27.86,10530,20250409,8.93,12290,-6.67,20250113,10530,8.93,20250409,15900,-27.86,20240626,10530,8.93,20250409,0.63,Y,016580,500,97 억,,2121099,N,N,59,N,00,N
20250418,160311,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11400,50,2,0.44,34049760,2993,33.41,11400,11410,11320,14750,7950,11350,11376.46,11.40,0,819,11443,11396,11333,11286,11223,11420,11310,97,3400,500,8390,10,1,18600070,2120,9.07,0.55,12,0.02,1257.00,20735.00,15900,20240626,-28.30,10530,20250409,8.26,12290,-7.24,20250113,10530,8.26,20250409,15900,-28.30,20240626,10530,8.26,20250409,0.63,Y,016580,500,97 억,,2120280,N,N,59,N,00,N
20250418,150315,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11380,30,2,0.26,21261560,1870,20.87,11400,11400,11320,14750,7950,11350,11369.82,11.40,0,314,11443,11396,11333,11286,11223,11420,11310,97,3400,500,8390,10,1,18600070,2117,9.05,0.55,12,0.01,1257.00,20735.00,15900,20240626,-28.43,10530,20250409,8.07,12290,-7.40,20250113,10530,8.07,20250409,15900,-28.43,20240626,10530,8.07,20250409,0.63,Y,016580,500,97 억,,2120280,N,N,0,N,00,N
20250418,140317,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11380,30,2,0.26,14015290,1233,13.76,11400,11400,11320,14750,7950,11350,11366.82,11.40,0,45,11443,11396,11333,11286,11223,11420,11310,97,3400,500,8390,10,1,18600070,2117,9.05,0.55,12,0.01,1257.00,20735.00,15900,20240626,-28.43,10530,20250409,8.07,12290,-7.40,20250113,10530,8.07,20250409,15900,-28.43,20240626,10530,8.07,20250409,0.63,Y,016580,500,97 억,,2120280,N,N,0,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 20250421 160311 55 60.00 KOSPI 제약 N N N Y 60 N 11730 330 2 2.89 334355350 28654 957.05 11470 11800 11420 14820 7980 11400 11668.71 11.40 0 848 11466 11432 11376 11342 11286 11445 11355 97 3420 500 8430 10 1 18600070 2182 9.33 0.57 12 0.15 1257.00 20735.00 15900 20240626 -26.23 10530 20250409 11.40 12290 -4.56 20250113 10530 11.40 20250409 15900 -26.23 20240626 10530 11.40 20250409 0.63 Y 016580 500 97 억 2121099 N N 1246 N 00 N
3 20250421 150316 55 60.00 KOSPI 제약 N N N Y 60 N 11700 300 2 2.63 319247500 27362 913.89 11470 11800 11420 14820 7980 11400 11667.55 11.40 0 788 11466 11432 11376 11342 11286 11445 11355 97 3420 500 8430 10 1 18600070 2176 9.31 0.56 12 0.15 1257.00 20735.00 15900 20240626 -26.42 10530 20250409 11.11 12290 -4.80 20250113 10530 11.11 20250409 15900 -26.42 20240626 10530 11.11 20250409 0.63 Y 016580 500 97 억 2121099 N N 59 N 00 N
4 20250421 140317 55 60.00 KOSPI 제약 N N N Y 60 N 11800 400 2 3.51 275864260 23665 790.41 11470 11800 11420 14820 7980 11400 11657.06 11.40 0 747 11466 11432 11376 11342 11286 11445 11355 97 3420 500 8430 10 1 18600070 2195 9.39 0.57 12 0.13 1257.00 20735.00 15900 20240626 -25.79 10530 20250409 12.06 12290 -3.99 20250113 10530 12.06 20250409 15900 -25.79 20240626 10530 12.06 20250409 0.63 Y 016580 500 97 억 2121099 N N 59 N 00 N
5 20250421 130317 55 60.00 KOSPI 제약 N N N Y 60 N 11780 380 2 3.33 245843840 21117 705.31 11470 11780 11420 14820 7980 11400 11641.99 11.40 0 1215 11466 11432 11376 11342 11286 11445 11355 97 3420 500 8430 10 1 18600070 2191 9.37 0.57 12 0.11 1257.00 20735.00 15900 20240626 -25.91 10530 20250409 11.87 12290 -4.15 20250113 10530 11.87 20250409 15900 -25.91 20240626 10530 11.87 20250409 0.63 Y 016580 500 97 억 2121099 N N 59 N 00 N
6 20250421 120316 55 60.00 KOSPI 제약 N N N Y 60 N 11750 350 2 3.07 217409610 18698 624.52 11470 11780 11420 14820 7980 11400 11627.43 11.40 0 1534 11466 11432 11376 11342 11286 11445 11355 97 3420 500 8430 10 1 18600070 2186 9.35 0.57 12 0.10 1257.00 20735.00 15900 20240626 -26.10 10530 20250409 11.59 12290 -4.39 20250113 10530 11.59 20250409 15900 -26.10 20240626 10530 11.59 20250409 0.63 Y 016580 500 97 억 2121099 N N 59 N 00 N
7 20250421 110317 55 60.00 KOSPI 제약 N N N Y 60 N 11760 360 2 3.16 182105370 15692 524.11 11470 11780 11420 14820 7980 11400 11604.98 11.40 0 1688 11466 11432 11376 11342 11286 11445 11355 97 3420 500 8430 10 1 18600070 2187 9.36 0.57 12 0.08 1257.00 20735.00 15900 20240626 -26.04 10530 20250409 11.68 12290 -4.31 20250113 10530 11.68 20250409 15900 -26.04 20240626 10530 11.68 20250409 0.63 Y 016580 500 97 억 2121099 N N 59 N 00 N
8 20250421 100314 55 60.00 KOSPI 제약 N N N Y 60 N 11520 120 2 1.05 63333170 5520 184.37 11470 11540 11420 14820 7980 11400 11473.40 11.40 0 556 11466 11432 11376 11342 11286 11445 11355 97 3420 500 8430 10 1 18600070 2143 9.16 0.56 12 0.03 1257.00 20735.00 15900 20240626 -27.55 10530 20250409 9.40 12290 -6.27 20250113 10530 9.40 20250409 15900 -27.55 20240626 10530 9.40 20250409 0.63 Y 016580 500 97 억 2121099 N N 59 N 00 N
9 20250421 090323 55 60.00 KOSPI 제약 N N N Y 60 N 11470 70 2 0.61 5586100 487 16.27 11470 11490 11420 14820 7980 11400 11470.43 11.40 0 -160 11466 11432 11376 11342 11286 11445 11355 97 3420 500 8430 10 1 18600070 2133 9.12 0.55 12 0.00 1257.00 20735.00 15900 20240626 -27.86 10530 20250409 8.93 12290 -6.67 20250113 10530 8.93 20250409 15900 -27.86 20240626 10530 8.93 20250409 0.63 Y 016580 500 97 억 2121099 N N 59 N 00 N
10 20250418 160311 55 60.00 KOSPI 제약 N N N Y 60 N 11400 50 2 0.44 34049760 2993 33.41 11400 11410 11320 14750 7950 11350 11376.46 11.40 0 819 11443 11396 11333 11286 11223 11420 11310 97 3400 500 8390 10 1 18600070 2120 9.07 0.55 12 0.02 1257.00 20735.00 15900 20240626 -28.30 10530 20250409 8.26 12290 -7.24 20250113 10530 8.26 20250409 15900 -28.30 20240626 10530 8.26 20250409 0.63 Y 016580 500 97 억 2120280 N N 59 N 00 N
11 20250418 150315 55 60.00 KOSPI 제약 N N N Y 60 N 11380 30 2 0.26 21261560 1870 20.87 11400 11400 11320 14750 7950 11350 11369.82 11.40 0 314 11443 11396 11333 11286 11223 11420 11310 97 3400 500 8390 10 1 18600070 2117 9.05 0.55 12 0.01 1257.00 20735.00 15900 20240626 -28.43 10530 20250409 8.07 12290 -7.40 20250113 10530 8.07 20250409 15900 -28.43 20240626 10530 8.07 20250409 0.63 Y 016580 500 97 억 2120280 N N 0 N 00 N
12 20250418 140317 55 60.00 KOSPI 제약 N N N Y 60 N 11380 30 2 0.26 14015290 1233 13.76 11400 11400 11320 14750 7950 11350 11366.82 11.40 0 45 11443 11396 11333 11286 11223 11420 11310 97 3400 500 8390 10 1 18600070 2117 9.05 0.55 12 0.01 1257.00 20735.00 15900 20240626 -28.43 10530 20250409 8.07 12290 -7.40 20250113 10530 8.07 20250409 15900 -28.43 20240626 10530 8.07 20250409 0.63 Y 016580 500 97 억 2120280 N N 0 N 00 N