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
019170/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
20250422,160324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7480,10,2,0.13,549674990,74378,171.41,7410,7500,7300,9710,5230,7470,7389.65,6.57,0,22284,7683,7576,7503,7396,7323,7540,7360,265,2240,500,5370,10,1,52984990,3963,-26.81,1.55,12,0.14,-279.00,4812.00,19750,20240819,-62.13,6400,20250409,16.88,11990,-37.61,20250106,6400,16.88,20250409,19750,-62.13,20240819,6400,16.88,20250409,0.25,Y,019170,500,264 억,,3481112,N,N,1620,N,00,N
20250422,150329,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7470,0,3,0.00,512748770,69412,159.96,7410,7500,7300,9710,5230,7470,7387.03,6.57,0,20673,7683,7576,7503,7396,7323,7540,7360,265,2240,500,5370,10,1,52984990,3958,-26.77,1.55,12,0.13,-279.00,4812.00,19750,20240819,-62.18,6400,20250409,16.72,11990,-37.70,20250106,6400,16.72,20250409,19750,-62.18,20240819,6400,16.72,20250409,0.25,Y,019170,500,264 억,,3481112,N,N,3339,N,00,N
20250422,140329,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7370,-100,5,-1.34,457585880,62006,142.90,7410,7470,7300,9710,5230,7470,7379.70,6.57,0,24904,7683,7576,7503,7396,7323,7540,7360,265,2240,500,5370,10,1,52984990,3905,-26.42,1.53,12,0.12,-279.00,4812.00,19750,20240819,-62.68,6400,20250409,15.16,11990,-38.53,20250106,6400,15.16,20250409,19750,-62.68,20240819,6400,15.16,20250409,0.25,Y,019170,500,264 억,,3481112,N,N,3339,N,00,N
20250422,130329,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7380,-90,5,-1.20,426631890,57799,133.20,7410,7470,7300,9710,5230,7470,7381.30,6.57,0,24318,7683,7576,7503,7396,7323,7540,7360,265,2240,500,5370,10,1,52984990,3910,-26.45,1.53,12,0.11,-279.00,4812.00,19750,20240819,-62.63,6400,20250409,15.31,11990,-38.45,20250106,6400,15.31,20250409,19750,-62.63,20240819,6400,15.31,20250409,0.25,Y,019170,500,264 억,,3481112,N,N,3339,N,00,N
20250422,120330,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7400,-70,5,-0.94,397394620,53839,124.08,7410,7470,7300,9710,5230,7470,7381.17,6.57,0,24842,7683,7576,7503,7396,7323,7540,7360,265,2240,500,5370,10,1,52984990,3921,-26.52,1.54,12,0.10,-279.00,4812.00,19750,20240819,-62.53,6400,20250409,15.62,11990,-38.28,20250106,6400,15.62,20250409,19750,-62.53,20240819,6400,15.62,20250409,0.25,Y,019170,500,264 억,,3481112,N,N,3339,N,00,N
20250422,110329,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7390,-80,5,-1.07,223297170,30220,69.64,7410,7470,7300,9710,5230,7470,7389.05,6.57,0,9787,7683,7576,7503,7396,7323,7540,7360,265,2240,500,5370,10,1,52984990,3916,-26.49,1.54,12,0.06,-279.00,4812.00,19750,20240819,-62.58,6400,20250409,15.47,11990,-38.37,20250106,6400,15.47,20250409,19750,-62.58,20240819,6400,15.47,20250409,0.25,Y,019170,500,264 억,,3481112,N,N,3339,N,00,N
20250422,100329,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7440,-30,5,-0.40,181007260,24507,56.48,7410,7470,7300,9710,5230,7470,7385.94,6.57,0,8233,7683,7576,7503,7396,7323,7540,7360,265,2240,500,5370,10,1,52984990,3942,-26.67,1.55,12,0.05,-279.00,4812.00,19750,20240819,-62.33,6400,20250409,16.25,11990,-37.95,20250106,6400,16.25,20250409,19750,-62.33,20240819,6400,16.25,20250409,0.25,Y,019170,500,264 억,,3481112,N,N,3339,N,00,N
20250422,090329,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7470,0,3,0.00,7179380,969,2.23,7410,7470,7350,9710,5230,7470,7409.06,6.57,0,-43,7683,7576,7503,7396,7323,7540,7360,265,2240,500,5370,10,1,52984990,3958,-26.77,1.55,12,0.00,-279.00,4812.00,19750,20240819,-62.18,6400,20250409,16.72,11990,-37.70,20250106,6400,16.72,20250409,19750,-62.18,20240819,6400,16.72,20250409,0.25,Y,019170,500,264 억,,3481112,N,N,3339,N,00,N
20250421,160323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7470,-100,5,-1.32,325006190,43392,83.73,7580,7610,7430,9840,5300,7570,7490.00,6.59,0,-9435,7670,7620,7560,7510,7450,7645,7535,265,2270,500,5450,10,1,52984990,3958,-26.77,1.55,12,0.08,-279.00,4812.00,19750,20240819,-62.18,6400,20250409,16.72,11990,-37.70,20250106,6400,16.72,20250409,19750,-62.18,20240819,6400,16.72,20250409,0.24,Y,019170,500,264 억,,3491616,N,N,3339,N,00,N
20250421,150328,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7460,-110,5,-1.45,308205940,41140,79.39,7580,7610,7430,9840,5300,7570,7491.64,6.59,0,-8821,7670,7620,7560,7510,7450,7645,7535,265,2270,500,5450,10,1,52984990,3953,-26.74,1.55,12,0.08,-279.00,4812.00,19750,20240819,-62.23,6400,20250409,16.56,11990,-37.78,20250106,6400,16.56,20250409,19750,-62.23,20240819,6400,16.56,20250409,0.24,Y,019170,500,264 억,,3491616,N,N,2064,N,00,N
20250421,140328,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7450,-120,5,-1.59,268521620,35816,69.11,7580,7610,7430,9840,5300,7570,7497.25,6.59,0,-10484,7670,7620,7560,7510,7450,7645,7535,265,2270,500,5450,10,1,52984990,3947,-26.70,1.55,12,0.07,-279.00,4812.00,19750,20240819,-62.28,6400,20250409,16.41,11990,-37.86,20250106,6400,16.41,20250409,19750,-62.28,20240819,6400,16.41,20250409,0.24,Y,019170,500,264 억,,3491616,N,N,2064,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 160324 55 60.00 KOSPI 제약 N N N Y 60 N 7480 10 2 0.13 549674990 74378 171.41 7410 7500 7300 9710 5230 7470 7389.65 6.57 0 22284 7683 7576 7503 7396 7323 7540 7360 265 2240 500 5370 10 1 52984990 3963 -26.81 1.55 12 0.14 -279.00 4812.00 19750 20240819 -62.13 6400 20250409 16.88 11990 -37.61 20250106 6400 16.88 20250409 19750 -62.13 20240819 6400 16.88 20250409 0.25 Y 019170 500 264 억 3481112 N N 1620 N 00 N
3 20250422 150329 55 60.00 KOSPI 제약 N N N Y 60 N 7470 0 3 0.00 512748770 69412 159.96 7410 7500 7300 9710 5230 7470 7387.03 6.57 0 20673 7683 7576 7503 7396 7323 7540 7360 265 2240 500 5370 10 1 52984990 3958 -26.77 1.55 12 0.13 -279.00 4812.00 19750 20240819 -62.18 6400 20250409 16.72 11990 -37.70 20250106 6400 16.72 20250409 19750 -62.18 20240819 6400 16.72 20250409 0.25 Y 019170 500 264 억 3481112 N N 3339 N 00 N
4 20250422 140329 55 60.00 KOSPI 제약 N N N Y 60 N 7370 -100 5 -1.34 457585880 62006 142.90 7410 7470 7300 9710 5230 7470 7379.70 6.57 0 24904 7683 7576 7503 7396 7323 7540 7360 265 2240 500 5370 10 1 52984990 3905 -26.42 1.53 12 0.12 -279.00 4812.00 19750 20240819 -62.68 6400 20250409 15.16 11990 -38.53 20250106 6400 15.16 20250409 19750 -62.68 20240819 6400 15.16 20250409 0.25 Y 019170 500 264 억 3481112 N N 3339 N 00 N
5 20250422 130329 55 60.00 KOSPI 제약 N N N Y 60 N 7380 -90 5 -1.20 426631890 57799 133.20 7410 7470 7300 9710 5230 7470 7381.30 6.57 0 24318 7683 7576 7503 7396 7323 7540 7360 265 2240 500 5370 10 1 52984990 3910 -26.45 1.53 12 0.11 -279.00 4812.00 19750 20240819 -62.63 6400 20250409 15.31 11990 -38.45 20250106 6400 15.31 20250409 19750 -62.63 20240819 6400 15.31 20250409 0.25 Y 019170 500 264 억 3481112 N N 3339 N 00 N
6 20250422 120330 55 60.00 KOSPI 제약 N N N Y 60 N 7400 -70 5 -0.94 397394620 53839 124.08 7410 7470 7300 9710 5230 7470 7381.17 6.57 0 24842 7683 7576 7503 7396 7323 7540 7360 265 2240 500 5370 10 1 52984990 3921 -26.52 1.54 12 0.10 -279.00 4812.00 19750 20240819 -62.53 6400 20250409 15.62 11990 -38.28 20250106 6400 15.62 20250409 19750 -62.53 20240819 6400 15.62 20250409 0.25 Y 019170 500 264 억 3481112 N N 3339 N 00 N
7 20250422 110329 55 60.00 KOSPI 제약 N N N Y 60 N 7390 -80 5 -1.07 223297170 30220 69.64 7410 7470 7300 9710 5230 7470 7389.05 6.57 0 9787 7683 7576 7503 7396 7323 7540 7360 265 2240 500 5370 10 1 52984990 3916 -26.49 1.54 12 0.06 -279.00 4812.00 19750 20240819 -62.58 6400 20250409 15.47 11990 -38.37 20250106 6400 15.47 20250409 19750 -62.58 20240819 6400 15.47 20250409 0.25 Y 019170 500 264 억 3481112 N N 3339 N 00 N
8 20250422 100329 55 60.00 KOSPI 제약 N N N Y 60 N 7440 -30 5 -0.40 181007260 24507 56.48 7410 7470 7300 9710 5230 7470 7385.94 6.57 0 8233 7683 7576 7503 7396 7323 7540 7360 265 2240 500 5370 10 1 52984990 3942 -26.67 1.55 12 0.05 -279.00 4812.00 19750 20240819 -62.33 6400 20250409 16.25 11990 -37.95 20250106 6400 16.25 20250409 19750 -62.33 20240819 6400 16.25 20250409 0.25 Y 019170 500 264 억 3481112 N N 3339 N 00 N
9 20250422 090329 55 60.00 KOSPI 제약 N N N Y 60 N 7470 0 3 0.00 7179380 969 2.23 7410 7470 7350 9710 5230 7470 7409.06 6.57 0 -43 7683 7576 7503 7396 7323 7540 7360 265 2240 500 5370 10 1 52984990 3958 -26.77 1.55 12 0.00 -279.00 4812.00 19750 20240819 -62.18 6400 20250409 16.72 11990 -37.70 20250106 6400 16.72 20250409 19750 -62.18 20240819 6400 16.72 20250409 0.25 Y 019170 500 264 억 3481112 N N 3339 N 00 N
10 20250421 160323 55 60.00 KOSPI 제약 N N N Y 60 N 7470 -100 5 -1.32 325006190 43392 83.73 7580 7610 7430 9840 5300 7570 7490.00 6.59 0 -9435 7670 7620 7560 7510 7450 7645 7535 265 2270 500 5450 10 1 52984990 3958 -26.77 1.55 12 0.08 -279.00 4812.00 19750 20240819 -62.18 6400 20250409 16.72 11990 -37.70 20250106 6400 16.72 20250409 19750 -62.18 20240819 6400 16.72 20250409 0.24 Y 019170 500 264 억 3491616 N N 3339 N 00 N
11 20250421 150328 55 60.00 KOSPI 제약 N N N Y 60 N 7460 -110 5 -1.45 308205940 41140 79.39 7580 7610 7430 9840 5300 7570 7491.64 6.59 0 -8821 7670 7620 7560 7510 7450 7645 7535 265 2270 500 5450 10 1 52984990 3953 -26.74 1.55 12 0.08 -279.00 4812.00 19750 20240819 -62.23 6400 20250409 16.56 11990 -37.78 20250106 6400 16.56 20250409 19750 -62.23 20240819 6400 16.56 20250409 0.24 Y 019170 500 264 억 3491616 N N 2064 N 00 N
12 20250421 140328 55 60.00 KOSPI 제약 N N N Y 60 N 7450 -120 5 -1.59 268521620 35816 69.11 7580 7610 7430 9840 5300 7570 7497.25 6.59 0 -10484 7670 7620 7560 7510 7450 7645 7535 265 2270 500 5450 10 1 52984990 3947 -26.70 1.55 12 0.07 -279.00 4812.00 19750 20240819 -62.28 6400 20250409 16.41 11990 -37.86 20250106 6400 16.41 20250409 19750 -62.28 20240819 6400 16.41 20250409 0.24 Y 019170 500 264 억 3491616 N N 2064 N 00 N