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
102460/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
20250421,160728,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11150,-50,5,-0.45,65256935,5834,87.23,11200,11340,11140,14560,7840,11200,11185.62,1.32,0,-681,11440,11320,11190,11070,10940,11255,11005,93,3360,500,8060,10,1,18586811,2072,50.00,0.81,12,0.03,223.00,13720.00,18650,20241104,-40.21,9830,20250409,13.43,14340,-22.25,20250109,9830,13.43,20250409,18650,-40.21,20241104,9830,13.43,20250409,1.25,Y,102460,500,92 억,,245533,N,N,178,N,00,N
20250421,150741,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11230,30,2,0.27,59188795,5291,79.11,11200,11340,11140,14560,7840,11200,11186.69,1.32,0,-394,11440,11320,11190,11070,10940,11255,11005,93,3360,500,8060,10,1,18586811,2087,50.36,0.82,12,0.03,223.00,13720.00,18650,20241104,-39.79,9830,20250409,14.24,14340,-21.69,20250109,9830,14.24,20250409,18650,-39.79,20241104,9830,14.24,20250409,1.25,Y,102460,500,92 억,,245533,N,N,156,N,00,N
20250421,140741,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11220,20,2,0.18,49113955,4390,65.64,11200,11340,11140,14560,7840,11200,11187.69,1.32,0,-228,11440,11320,11190,11070,10940,11255,11005,93,3360,500,8060,10,1,18586811,2085,50.31,0.82,12,0.02,223.00,13720.00,18650,20241104,-39.84,9830,20250409,14.14,14340,-21.76,20250109,9830,14.14,20250409,18650,-39.84,20241104,9830,14.14,20250409,1.25,Y,102460,500,92 억,,245533,N,N,156,N,00,N
20250421,130741,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11160,-40,5,-0.36,29478675,2632,39.35,11200,11340,11140,14560,7840,11200,11200.10,1.32,0,-731,11440,11320,11190,11070,10940,11255,11005,93,3360,500,8060,10,1,18586811,2074,50.04,0.81,12,0.01,223.00,13720.00,18650,20241104,-40.16,9830,20250409,13.53,14340,-22.18,20250109,9830,13.53,20250409,18650,-40.16,20241104,9830,13.53,20250409,1.25,Y,102460,500,92 억,,245533,N,N,156,N,00,N
20250421,120741,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11140,-60,5,-0.54,24012275,2142,32.03,11200,11340,11140,14560,7840,11200,11210.21,1.32,0,-672,11440,11320,11190,11070,10940,11255,11005,93,3360,500,8060,10,1,18586811,2071,49.96,0.81,12,0.01,223.00,13720.00,18650,20241104,-40.27,9830,20250409,13.33,14340,-22.32,20250109,9830,13.33,20250409,18650,-40.27,20241104,9830,13.33,20250409,1.25,Y,102460,500,92 억,,245533,N,N,156,N,00,N
20250421,110740,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11210,10,2,0.09,12010735,1068,15.97,11200,11340,11170,14560,7840,11200,11246.01,1.32,0,-305,11440,11320,11190,11070,10940,11255,11005,93,3360,500,8060,10,1,18586811,2084,50.27,0.82,12,0.01,223.00,13720.00,18650,20241104,-39.89,9830,20250409,14.04,14340,-21.83,20250109,9830,14.04,20250409,18650,-39.89,20241104,9830,14.04,20250409,1.25,Y,102460,500,92 억,,245533,N,N,156,N,00,N
20250421,100735,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11240,40,2,0.36,7982255,709,10.60,11200,11340,11170,14560,7840,11200,11258.47,1.32,0,-179,11440,11320,11190,11070,10940,11255,11005,93,3360,500,8060,10,1,18586811,2089,50.40,0.82,12,0.00,223.00,13720.00,18650,20241104,-39.73,9830,20250409,14.34,14340,-21.62,20250109,9830,14.34,20250409,18650,-39.73,20241104,9830,14.34,20250409,1.25,Y,102460,500,92 억,,245533,N,N,156,N,00,N
20250421,090800,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11260,60,2,0.54,1870340,167,2.50,11200,11260,11170,14560,7840,11200,11199.64,1.32,0,4,11440,11320,11190,11070,10940,11255,11005,93,3360,500,8060,10,1,18586811,2093,50.49,0.82,12,0.00,223.00,13720.00,18650,20241104,-39.62,9830,20250409,14.55,14340,-21.48,20250109,9830,14.55,20250409,18650,-39.62,20241104,9830,14.55,20250409,1.25,Y,102460,500,92 억,,245533,N,N,156,N,00,N
20250418,160728,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11200,0,3,0.00,74424535,6688,78.65,11210,11310,11060,14560,7840,11200,11128.06,1.34,0,-2638,11460,11330,11070,10940,10680,11395,11005,93,3360,500,8060,10,1,18586811,2082,50.22,0.82,12,0.04,223.00,13720.00,18650,20241104,-39.95,9830,20250409,13.94,14340,-21.90,20250109,9830,13.94,20250409,18650,-39.95,20241104,9830,13.94,20250409,1.26,Y,102460,500,92 억,,248234,N,N,156,N,00,N
20250418,150737,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11190,-10,5,-0.09,72341405,6502,76.47,11210,11310,11060,14560,7840,11200,11126.02,1.34,0,-2601,11460,11330,11070,10940,10680,11395,11005,93,3360,500,8060,10,1,18586811,2080,50.18,0.82,12,0.03,223.00,13720.00,18650,20241104,-40.00,9830,20250409,13.84,14340,-21.97,20250109,9830,13.84,20250409,18650,-40.00,20241104,9830,13.84,20250409,1.26,Y,102460,500,92 억,,248234,N,N,148,N,00,N
20250418,140740,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11220,20,2,0.18,63323850,5696,66.99,11210,11310,11060,14560,7840,11200,11117.25,1.34,0,-2402,11460,11330,11070,10940,10680,11395,11005,93,3360,500,8060,10,1,18586811,2085,50.31,0.82,12,0.03,223.00,13720.00,18650,20241104,-39.84,9830,20250409,14.14,14340,-21.76,20250109,9830,14.14,20250409,18650,-39.84,20241104,9830,14.14,20250409,1.26,Y,102460,500,92 억,,248234,N,N,148,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 160728 55 60.00 KOSPI 제약 N N N Y 60 N 11150 -50 5 -0.45 65256935 5834 87.23 11200 11340 11140 14560 7840 11200 11185.62 1.32 0 -681 11440 11320 11190 11070 10940 11255 11005 93 3360 500 8060 10 1 18586811 2072 50.00 0.81 12 0.03 223.00 13720.00 18650 20241104 -40.21 9830 20250409 13.43 14340 -22.25 20250109 9830 13.43 20250409 18650 -40.21 20241104 9830 13.43 20250409 1.25 Y 102460 500 92 억 245533 N N 178 N 00 N
3 20250421 150741 55 60.00 KOSPI 제약 N N N Y 60 N 11230 30 2 0.27 59188795 5291 79.11 11200 11340 11140 14560 7840 11200 11186.69 1.32 0 -394 11440 11320 11190 11070 10940 11255 11005 93 3360 500 8060 10 1 18586811 2087 50.36 0.82 12 0.03 223.00 13720.00 18650 20241104 -39.79 9830 20250409 14.24 14340 -21.69 20250109 9830 14.24 20250409 18650 -39.79 20241104 9830 14.24 20250409 1.25 Y 102460 500 92 억 245533 N N 156 N 00 N
4 20250421 140741 55 60.00 KOSPI 제약 N N N Y 60 N 11220 20 2 0.18 49113955 4390 65.64 11200 11340 11140 14560 7840 11200 11187.69 1.32 0 -228 11440 11320 11190 11070 10940 11255 11005 93 3360 500 8060 10 1 18586811 2085 50.31 0.82 12 0.02 223.00 13720.00 18650 20241104 -39.84 9830 20250409 14.14 14340 -21.76 20250109 9830 14.14 20250409 18650 -39.84 20241104 9830 14.14 20250409 1.25 Y 102460 500 92 억 245533 N N 156 N 00 N
5 20250421 130741 55 60.00 KOSPI 제약 N N N Y 60 N 11160 -40 5 -0.36 29478675 2632 39.35 11200 11340 11140 14560 7840 11200 11200.10 1.32 0 -731 11440 11320 11190 11070 10940 11255 11005 93 3360 500 8060 10 1 18586811 2074 50.04 0.81 12 0.01 223.00 13720.00 18650 20241104 -40.16 9830 20250409 13.53 14340 -22.18 20250109 9830 13.53 20250409 18650 -40.16 20241104 9830 13.53 20250409 1.25 Y 102460 500 92 억 245533 N N 156 N 00 N
6 20250421 120741 55 60.00 KOSPI 제약 N N N Y 60 N 11140 -60 5 -0.54 24012275 2142 32.03 11200 11340 11140 14560 7840 11200 11210.21 1.32 0 -672 11440 11320 11190 11070 10940 11255 11005 93 3360 500 8060 10 1 18586811 2071 49.96 0.81 12 0.01 223.00 13720.00 18650 20241104 -40.27 9830 20250409 13.33 14340 -22.32 20250109 9830 13.33 20250409 18650 -40.27 20241104 9830 13.33 20250409 1.25 Y 102460 500 92 억 245533 N N 156 N 00 N
7 20250421 110740 55 60.00 KOSPI 제약 N N N Y 60 N 11210 10 2 0.09 12010735 1068 15.97 11200 11340 11170 14560 7840 11200 11246.01 1.32 0 -305 11440 11320 11190 11070 10940 11255 11005 93 3360 500 8060 10 1 18586811 2084 50.27 0.82 12 0.01 223.00 13720.00 18650 20241104 -39.89 9830 20250409 14.04 14340 -21.83 20250109 9830 14.04 20250409 18650 -39.89 20241104 9830 14.04 20250409 1.25 Y 102460 500 92 억 245533 N N 156 N 00 N
8 20250421 100735 55 60.00 KOSPI 제약 N N N Y 60 N 11240 40 2 0.36 7982255 709 10.60 11200 11340 11170 14560 7840 11200 11258.47 1.32 0 -179 11440 11320 11190 11070 10940 11255 11005 93 3360 500 8060 10 1 18586811 2089 50.40 0.82 12 0.00 223.00 13720.00 18650 20241104 -39.73 9830 20250409 14.34 14340 -21.62 20250109 9830 14.34 20250409 18650 -39.73 20241104 9830 14.34 20250409 1.25 Y 102460 500 92 억 245533 N N 156 N 00 N
9 20250421 090800 55 60.00 KOSPI 제약 N N N Y 60 N 11260 60 2 0.54 1870340 167 2.50 11200 11260 11170 14560 7840 11200 11199.64 1.32 0 4 11440 11320 11190 11070 10940 11255 11005 93 3360 500 8060 10 1 18586811 2093 50.49 0.82 12 0.00 223.00 13720.00 18650 20241104 -39.62 9830 20250409 14.55 14340 -21.48 20250109 9830 14.55 20250409 18650 -39.62 20241104 9830 14.55 20250409 1.25 Y 102460 500 92 억 245533 N N 156 N 00 N
10 20250418 160728 55 60.00 KOSPI 제약 N N N Y 60 N 11200 0 3 0.00 74424535 6688 78.65 11210 11310 11060 14560 7840 11200 11128.06 1.34 0 -2638 11460 11330 11070 10940 10680 11395 11005 93 3360 500 8060 10 1 18586811 2082 50.22 0.82 12 0.04 223.00 13720.00 18650 20241104 -39.95 9830 20250409 13.94 14340 -21.90 20250109 9830 13.94 20250409 18650 -39.95 20241104 9830 13.94 20250409 1.26 Y 102460 500 92 억 248234 N N 156 N 00 N
11 20250418 150737 55 60.00 KOSPI 제약 N N N Y 60 N 11190 -10 5 -0.09 72341405 6502 76.47 11210 11310 11060 14560 7840 11200 11126.02 1.34 0 -2601 11460 11330 11070 10940 10680 11395 11005 93 3360 500 8060 10 1 18586811 2080 50.18 0.82 12 0.03 223.00 13720.00 18650 20241104 -40.00 9830 20250409 13.84 14340 -21.97 20250109 9830 13.84 20250409 18650 -40.00 20241104 9830 13.84 20250409 1.26 Y 102460 500 92 억 248234 N N 148 N 00 N
12 20250418 140740 55 60.00 KOSPI 제약 N N N Y 60 N 11220 20 2 0.18 63323850 5696 66.99 11210 11310 11060 14560 7840 11200 11117.25 1.34 0 -2402 11460 11330 11070 10940 10680 11395 11005 93 3360 500 8060 10 1 18586811 2085 50.31 0.82 12 0.03 223.00 13720.00 18650 20241104 -39.84 9830 20250409 14.14 14340 -21.76 20250109 9830 14.14 20250409 18650 -39.84 20241104 9830 14.14 20250409 1.26 Y 102460 500 92 억 248234 N N 148 N 00 N