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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160312,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11670,-60,5,-0.51,146240105,12548,43.62,11650,11730,11620,15240,8220,11730,11654.46,11.41,0,832,12030,11880,11650,11500,11270,11955,11575,97,3510,500,8680,10,1,18600070,2171,9.28,0.56,12,0.07,1257.00,20735.00,15900,20240626,-26.60,10530,20250409,10.83,12290,-5.04,20250113,10530,10.83,20250409,15900,-26.60,20240626,10530,10.83,20250409,0.63,Y,016580,500,97 억,,2121817,N,N,246,N,00,N
20250422,150317,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11650,-80,5,-0.68,139114805,11937,41.50,11650,11730,11620,15240,8220,11730,11654.08,11.41,0,925,12030,11880,11650,11500,11270,11955,11575,97,3510,500,8680,10,1,18600070,2167,9.27,0.56,12,0.06,1257.00,20735.00,15900,20240626,-26.73,10530,20250409,10.64,12290,-5.21,20250113,10530,10.64,20250409,15900,-26.73,20240626,10530,10.64,20250409,0.63,Y,016580,500,97 억,,2121817,N,N,1246,N,00,N
20250422,140317,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11680,-50,5,-0.43,107338025,9217,32.04,11650,11720,11620,15240,8220,11730,11645.66,11.41,0,1657,12030,11880,11650,11500,11270,11955,11575,97,3510,500,8680,10,1,18600070,2172,9.29,0.56,12,0.05,1257.00,20735.00,15900,20240626,-26.54,10530,20250409,10.92,12290,-4.96,20250113,10530,10.92,20250409,15900,-26.54,20240626,10530,10.92,20250409,0.63,Y,016580,500,97 억,,2121817,N,N,1246,N,00,N
20250422,130317,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11640,-90,5,-0.77,90765495,7798,27.11,11650,11700,11620,15240,8220,11730,11639.59,11.41,0,2116,12030,11880,11650,11500,11270,11955,11575,97,3510,500,8680,10,1,18600070,2165,9.26,0.56,12,0.04,1257.00,20735.00,15900,20240626,-26.79,10530,20250409,10.54,12290,-5.29,20250113,10530,10.54,20250409,15900,-26.79,20240626,10530,10.54,20250409,0.63,Y,016580,500,97 억,,2121817,N,N,1246,N,00,N
20250422,120318,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11660,-70,5,-0.60,72569545,6237,21.68,11650,11700,11620,15240,8220,11730,11635.33,11.41,0,2221,12030,11880,11650,11500,11270,11955,11575,97,3510,500,8680,10,1,18600070,2169,9.28,0.56,12,0.03,1257.00,20735.00,15900,20240626,-26.67,10530,20250409,10.73,12290,-5.13,20250113,10530,10.73,20250409,15900,-26.67,20240626,10530,10.73,20250409,0.63,Y,016580,500,97 억,,2121817,N,N,1246,N,00,N
20250422,110317,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11650,-80,5,-0.68,67695875,5818,20.23,11650,11700,11620,15240,8220,11730,11635.59,11.41,0,2150,12030,11880,11650,11500,11270,11955,11575,97,3510,500,8680,10,1,18600070,2167,9.27,0.56,12,0.03,1257.00,20735.00,15900,20240626,-26.73,10530,20250409,10.64,12290,-5.21,20250113,10530,10.64,20250409,15900,-26.73,20240626,10530,10.64,20250409,0.63,Y,016580,500,97 억,,2121817,N,N,1246,N,00,N
20250422,100317,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11650,-80,5,-0.68,55111505,4736,16.47,11650,11700,11620,15240,8220,11730,11636.72,11.41,0,1930,12030,11880,11650,11500,11270,11955,11575,97,3510,500,8680,10,1,18600070,2167,9.27,0.56,12,0.03,1257.00,20735.00,15900,20240626,-26.73,10530,20250409,10.64,12290,-5.21,20250113,10530,10.64,20250409,15900,-26.73,20240626,10530,10.64,20250409,0.63,Y,016580,500,97 억,,2121817,N,N,1246,N,00,N
20250422,090318,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11640,-90,5,-0.77,7911870,680,2.36,11650,11680,11620,15240,8220,11730,11635.10,11.41,0,133,12030,11880,11650,11500,11270,11955,11575,97,3510,500,8680,10,1,18600070,2165,9.26,0.56,12,0.00,1257.00,20735.00,15900,20240626,-26.79,10530,20250409,10.54,12290,-5.29,20250113,10530,10.54,20250409,15900,-26.79,20240626,10530,10.54,20250409,0.63,Y,016580,500,97 억,,2121817,N,N,1246,N,00,N
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
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 20250422 160312 55 60.00 KOSPI 제약 N N N Y 60 N 11670 -60 5 -0.51 146240105 12548 43.62 11650 11730 11620 15240 8220 11730 11654.46 11.41 0 832 12030 11880 11650 11500 11270 11955 11575 97 3510 500 8680 10 1 18600070 2171 9.28 0.56 12 0.07 1257.00 20735.00 15900 20240626 -26.60 10530 20250409 10.83 12290 -5.04 20250113 10530 10.83 20250409 15900 -26.60 20240626 10530 10.83 20250409 0.63 Y 016580 500 97 억 2121817 N N 246 N 00 N
3 20250422 150317 55 60.00 KOSPI 제약 N N N Y 60 N 11650 -80 5 -0.68 139114805 11937 41.50 11650 11730 11620 15240 8220 11730 11654.08 11.41 0 925 12030 11880 11650 11500 11270 11955 11575 97 3510 500 8680 10 1 18600070 2167 9.27 0.56 12 0.06 1257.00 20735.00 15900 20240626 -26.73 10530 20250409 10.64 12290 -5.21 20250113 10530 10.64 20250409 15900 -26.73 20240626 10530 10.64 20250409 0.63 Y 016580 500 97 억 2121817 N N 1246 N 00 N
4 20250422 140317 55 60.00 KOSPI 제약 N N N Y 60 N 11680 -50 5 -0.43 107338025 9217 32.04 11650 11720 11620 15240 8220 11730 11645.66 11.41 0 1657 12030 11880 11650 11500 11270 11955 11575 97 3510 500 8680 10 1 18600070 2172 9.29 0.56 12 0.05 1257.00 20735.00 15900 20240626 -26.54 10530 20250409 10.92 12290 -4.96 20250113 10530 10.92 20250409 15900 -26.54 20240626 10530 10.92 20250409 0.63 Y 016580 500 97 억 2121817 N N 1246 N 00 N
5 20250422 130317 55 60.00 KOSPI 제약 N N N Y 60 N 11640 -90 5 -0.77 90765495 7798 27.11 11650 11700 11620 15240 8220 11730 11639.59 11.41 0 2116 12030 11880 11650 11500 11270 11955 11575 97 3510 500 8680 10 1 18600070 2165 9.26 0.56 12 0.04 1257.00 20735.00 15900 20240626 -26.79 10530 20250409 10.54 12290 -5.29 20250113 10530 10.54 20250409 15900 -26.79 20240626 10530 10.54 20250409 0.63 Y 016580 500 97 억 2121817 N N 1246 N 00 N
6 20250422 120318 55 60.00 KOSPI 제약 N N N Y 60 N 11660 -70 5 -0.60 72569545 6237 21.68 11650 11700 11620 15240 8220 11730 11635.33 11.41 0 2221 12030 11880 11650 11500 11270 11955 11575 97 3510 500 8680 10 1 18600070 2169 9.28 0.56 12 0.03 1257.00 20735.00 15900 20240626 -26.67 10530 20250409 10.73 12290 -5.13 20250113 10530 10.73 20250409 15900 -26.67 20240626 10530 10.73 20250409 0.63 Y 016580 500 97 억 2121817 N N 1246 N 00 N
7 20250422 110317 55 60.00 KOSPI 제약 N N N Y 60 N 11650 -80 5 -0.68 67695875 5818 20.23 11650 11700 11620 15240 8220 11730 11635.59 11.41 0 2150 12030 11880 11650 11500 11270 11955 11575 97 3510 500 8680 10 1 18600070 2167 9.27 0.56 12 0.03 1257.00 20735.00 15900 20240626 -26.73 10530 20250409 10.64 12290 -5.21 20250113 10530 10.64 20250409 15900 -26.73 20240626 10530 10.64 20250409 0.63 Y 016580 500 97 억 2121817 N N 1246 N 00 N
8 20250422 100317 55 60.00 KOSPI 제약 N N N Y 60 N 11650 -80 5 -0.68 55111505 4736 16.47 11650 11700 11620 15240 8220 11730 11636.72 11.41 0 1930 12030 11880 11650 11500 11270 11955 11575 97 3510 500 8680 10 1 18600070 2167 9.27 0.56 12 0.03 1257.00 20735.00 15900 20240626 -26.73 10530 20250409 10.64 12290 -5.21 20250113 10530 10.64 20250409 15900 -26.73 20240626 10530 10.64 20250409 0.63 Y 016580 500 97 억 2121817 N N 1246 N 00 N
9 20250422 090318 55 60.00 KOSPI 제약 N N N Y 60 N 11640 -90 5 -0.77 7911870 680 2.36 11650 11680 11620 15240 8220 11730 11635.10 11.41 0 133 12030 11880 11650 11500 11270 11955 11575 97 3510 500 8680 10 1 18600070 2165 9.26 0.56 12 0.00 1257.00 20735.00 15900 20240626 -26.79 10530 20250409 10.54 12290 -5.29 20250113 10530 10.54 20250409 15900 -26.79 20240626 10530 10.54 20250409 0.63 Y 016580 500 97 억 2121817 N N 1246 N 00 N
10 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
11 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
12 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