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
063160/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
20250422,160546,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23350,750,2,3.32,317430325,13964,190.56,22600,23400,22400,29350,15850,22600,22732.05,2.53,0,623,23566,23082,22816,22332,22066,22950,22200,137,6750,2500,15820,50,1,5485962,1281,14.72,0.98,12,0.25,1586.00,23881.00,35700,20240830,-34.59,19710,20241209,18.47,25700,-9.14,20250414,19710,18.47,20250311,35700,-34.59,20240830,19710,18.47,20241209,0.31,Y,063160,2500,137 억,,139019,N,N,2727,N,00,N
20250422,150556,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22950,350,2,1.55,273797675,12065,164.64,22600,23400,22400,29350,15850,22600,22693.55,2.53,0,314,23566,23082,22816,22332,22066,22950,22200,137,6750,2500,15820,50,1,5485962,1259,14.47,0.96,12,0.22,1586.00,23881.00,35700,20240830,-35.71,19710,20241209,16.44,25700,-10.70,20250414,19710,16.44,20250311,35700,-35.71,20240830,19710,16.44,20241209,0.31,Y,063160,2500,137 억,,139019,N,N,1,N,00,N
20250422,140555,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22950,350,2,1.55,245032350,10809,147.50,22600,23400,22400,29350,15850,22600,22669.29,2.53,0,214,23566,23082,22816,22332,22066,22950,22200,137,6750,2500,15820,50,1,5485962,1259,14.47,0.96,12,0.20,1586.00,23881.00,35700,20240830,-35.71,19710,20241209,16.44,25700,-10.70,20250414,19710,16.44,20250311,35700,-35.71,20240830,19710,16.44,20241209,0.31,Y,063160,2500,137 억,,139019,N,N,1,N,00,N
20250422,130553,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22900,300,2,1.33,195657300,8645,117.97,22600,23400,22400,29350,15850,22600,22632.42,2.53,0,18,23566,23082,22816,22332,22066,22950,22200,137,6750,2500,15820,50,1,5485962,1256,14.44,0.96,12,0.16,1586.00,23881.00,35700,20240830,-35.85,19710,20241209,16.18,25700,-10.89,20250414,19710,16.18,20250311,35700,-35.85,20240830,19710,16.18,20241209,0.31,Y,063160,2500,137 억,,139019,N,N,1,N,00,N
20250422,120554,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22800,200,2,0.88,179028850,7917,108.04,22600,23400,22400,29350,15850,22600,22613.22,2.53,0,211,23566,23082,22816,22332,22066,22950,22200,137,6750,2500,15820,50,1,5485962,1251,14.38,0.95,12,0.14,1586.00,23881.00,35700,20240830,-36.13,19710,20241209,15.68,25700,-11.28,20250414,19710,15.68,20250311,35700,-36.13,20240830,19710,15.68,20241209,0.31,Y,063160,2500,137 억,,139019,N,N,1,N,00,N
20250422,110554,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22850,250,2,1.11,150244900,6663,90.93,22600,22850,22400,29350,15850,22600,22549.14,2.53,0,-11,23566,23082,22816,22332,22066,22950,22200,137,6750,2500,15820,50,1,5485962,1254,14.41,0.96,12,0.12,1586.00,23881.00,35700,20240830,-35.99,19710,20241209,15.93,25700,-11.09,20250414,19710,15.93,20250311,35700,-35.99,20240830,19710,15.93,20241209,0.31,Y,063160,2500,137 억,,139019,N,N,1,N,00,N
20250422,100554,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22550,-50,5,-0.22,82473400,3668,50.05,22600,22650,22400,29350,15850,22600,22484.57,2.53,0,-390,23566,23082,22816,22332,22066,22950,22200,137,6750,2500,15820,50,1,5485962,1237,14.22,0.94,12,0.07,1586.00,23881.00,35700,20240830,-36.83,19710,20241209,14.41,25700,-12.26,20250414,19710,14.41,20250311,35700,-36.83,20240830,19710,14.41,20241209,0.31,Y,063160,2500,137 억,,139019,N,N,1,N,00,N
20250422,090555,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22500,-100,5,-0.44,5244850,233,3.18,22600,22600,22500,29350,15850,22600,22510.09,2.53,0,-71,23566,23082,22816,22332,22066,22950,22200,137,6750,2500,15820,50,1,5485962,1234,14.19,0.94,12,0.00,1586.00,23881.00,35700,20240830,-36.97,19710,20241209,14.16,25700,-12.45,20250414,19710,14.16,20250311,35700,-36.97,20240830,19710,14.16,20241209,0.31,Y,063160,2500,137 억,,139019,N,N,1,N,00,N
20250421,160543,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22600,-600,5,-2.59,166913800,7328,127.07,23300,23300,22550,30150,16250,23200,22777.54,2.54,0,-99,23666,23432,23216,22982,22766,23325,22875,137,6950,2500,16240,50,1,5485962,1240,14.25,0.95,12,0.13,1586.00,23881.00,35700,20240830,-36.69,19710,20241209,14.66,25700,-12.06,20250414,19710,14.66,20250311,35700,-36.69,20240830,19710,14.66,20241209,0.32,Y,063160,2500,137 억,,139164,N,N,1,N,00,N
20250421,150552,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22650,-550,5,-2.37,135703550,5947,103.12,23300,23300,22600,30150,16250,23200,22818.82,2.54,0,97,23666,23432,23216,22982,22766,23325,22875,137,6950,2500,16240,50,1,5485962,1243,14.28,0.95,12,0.11,1586.00,23881.00,35700,20240830,-36.55,19710,20241209,14.92,25700,-11.87,20250414,19710,14.92,20250311,35700,-36.55,20240830,19710,14.92,20241209,0.32,Y,063160,2500,137 억,,139164,N,N,13,N,00,N
20250421,140553,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22700,-500,5,-2.16,109949700,4811,83.42,23300,23300,22600,30150,16250,23200,22853.81,2.54,0,99,23666,23432,23216,22982,22766,23325,22875,137,6950,2500,16240,50,1,5485962,1245,14.31,0.95,12,0.09,1586.00,23881.00,35700,20240830,-36.41,19710,20241209,15.17,25700,-11.67,20250414,19710,15.17,20250311,35700,-36.41,20240830,19710,15.17,20241209,0.32,Y,063160,2500,137 억,,139164,N,N,13,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 160546 55 60.00 KOSPI 제약 N N N Y 60 N 23350 750 2 3.32 317430325 13964 190.56 22600 23400 22400 29350 15850 22600 22732.05 2.53 0 623 23566 23082 22816 22332 22066 22950 22200 137 6750 2500 15820 50 1 5485962 1281 14.72 0.98 12 0.25 1586.00 23881.00 35700 20240830 -34.59 19710 20241209 18.47 25700 -9.14 20250414 19710 18.47 20250311 35700 -34.59 20240830 19710 18.47 20241209 0.31 Y 063160 2500 137 억 139019 N N 2727 N 00 N
3 20250422 150556 55 60.00 KOSPI 제약 N N N Y 60 N 22950 350 2 1.55 273797675 12065 164.64 22600 23400 22400 29350 15850 22600 22693.55 2.53 0 314 23566 23082 22816 22332 22066 22950 22200 137 6750 2500 15820 50 1 5485962 1259 14.47 0.96 12 0.22 1586.00 23881.00 35700 20240830 -35.71 19710 20241209 16.44 25700 -10.70 20250414 19710 16.44 20250311 35700 -35.71 20240830 19710 16.44 20241209 0.31 Y 063160 2500 137 억 139019 N N 1 N 00 N
4 20250422 140555 55 60.00 KOSPI 제약 N N N Y 60 N 22950 350 2 1.55 245032350 10809 147.50 22600 23400 22400 29350 15850 22600 22669.29 2.53 0 214 23566 23082 22816 22332 22066 22950 22200 137 6750 2500 15820 50 1 5485962 1259 14.47 0.96 12 0.20 1586.00 23881.00 35700 20240830 -35.71 19710 20241209 16.44 25700 -10.70 20250414 19710 16.44 20250311 35700 -35.71 20240830 19710 16.44 20241209 0.31 Y 063160 2500 137 억 139019 N N 1 N 00 N
5 20250422 130553 55 60.00 KOSPI 제약 N N N Y 60 N 22900 300 2 1.33 195657300 8645 117.97 22600 23400 22400 29350 15850 22600 22632.42 2.53 0 18 23566 23082 22816 22332 22066 22950 22200 137 6750 2500 15820 50 1 5485962 1256 14.44 0.96 12 0.16 1586.00 23881.00 35700 20240830 -35.85 19710 20241209 16.18 25700 -10.89 20250414 19710 16.18 20250311 35700 -35.85 20240830 19710 16.18 20241209 0.31 Y 063160 2500 137 억 139019 N N 1 N 00 N
6 20250422 120554 55 60.00 KOSPI 제약 N N N Y 60 N 22800 200 2 0.88 179028850 7917 108.04 22600 23400 22400 29350 15850 22600 22613.22 2.53 0 211 23566 23082 22816 22332 22066 22950 22200 137 6750 2500 15820 50 1 5485962 1251 14.38 0.95 12 0.14 1586.00 23881.00 35700 20240830 -36.13 19710 20241209 15.68 25700 -11.28 20250414 19710 15.68 20250311 35700 -36.13 20240830 19710 15.68 20241209 0.31 Y 063160 2500 137 억 139019 N N 1 N 00 N
7 20250422 110554 55 60.00 KOSPI 제약 N N N Y 60 N 22850 250 2 1.11 150244900 6663 90.93 22600 22850 22400 29350 15850 22600 22549.14 2.53 0 -11 23566 23082 22816 22332 22066 22950 22200 137 6750 2500 15820 50 1 5485962 1254 14.41 0.96 12 0.12 1586.00 23881.00 35700 20240830 -35.99 19710 20241209 15.93 25700 -11.09 20250414 19710 15.93 20250311 35700 -35.99 20240830 19710 15.93 20241209 0.31 Y 063160 2500 137 억 139019 N N 1 N 00 N
8 20250422 100554 55 60.00 KOSPI 제약 N N N Y 60 N 22550 -50 5 -0.22 82473400 3668 50.05 22600 22650 22400 29350 15850 22600 22484.57 2.53 0 -390 23566 23082 22816 22332 22066 22950 22200 137 6750 2500 15820 50 1 5485962 1237 14.22 0.94 12 0.07 1586.00 23881.00 35700 20240830 -36.83 19710 20241209 14.41 25700 -12.26 20250414 19710 14.41 20250311 35700 -36.83 20240830 19710 14.41 20241209 0.31 Y 063160 2500 137 억 139019 N N 1 N 00 N
9 20250422 090555 55 60.00 KOSPI 제약 N N N Y 60 N 22500 -100 5 -0.44 5244850 233 3.18 22600 22600 22500 29350 15850 22600 22510.09 2.53 0 -71 23566 23082 22816 22332 22066 22950 22200 137 6750 2500 15820 50 1 5485962 1234 14.19 0.94 12 0.00 1586.00 23881.00 35700 20240830 -36.97 19710 20241209 14.16 25700 -12.45 20250414 19710 14.16 20250311 35700 -36.97 20240830 19710 14.16 20241209 0.31 Y 063160 2500 137 억 139019 N N 1 N 00 N
10 20250421 160543 55 60.00 KOSPI 제약 N N N Y 60 N 22600 -600 5 -2.59 166913800 7328 127.07 23300 23300 22550 30150 16250 23200 22777.54 2.54 0 -99 23666 23432 23216 22982 22766 23325 22875 137 6950 2500 16240 50 1 5485962 1240 14.25 0.95 12 0.13 1586.00 23881.00 35700 20240830 -36.69 19710 20241209 14.66 25700 -12.06 20250414 19710 14.66 20250311 35700 -36.69 20240830 19710 14.66 20241209 0.32 Y 063160 2500 137 억 139164 N N 1 N 00 N
11 20250421 150552 55 60.00 KOSPI 제약 N N N Y 60 N 22650 -550 5 -2.37 135703550 5947 103.12 23300 23300 22600 30150 16250 23200 22818.82 2.54 0 97 23666 23432 23216 22982 22766 23325 22875 137 6950 2500 16240 50 1 5485962 1243 14.28 0.95 12 0.11 1586.00 23881.00 35700 20240830 -36.55 19710 20241209 14.92 25700 -11.87 20250414 19710 14.92 20250311 35700 -36.55 20240830 19710 14.92 20241209 0.32 Y 063160 2500 137 억 139164 N N 13 N 00 N
12 20250421 140553 55 60.00 KOSPI 제약 N N N Y 60 N 22700 -500 5 -2.16 109949700 4811 83.42 23300 23300 22600 30150 16250 23200 22853.81 2.54 0 99 23666 23432 23216 22982 22766 23325 22875 137 6950 2500 16240 50 1 5485962 1245 14.31 0.95 12 0.09 1586.00 23881.00 35700 20240830 -36.41 19710 20241209 15.17 25700 -11.67 20250414 19710 15.17 20250311 35700 -36.41 20240830 19710 15.17 20241209 0.32 Y 063160 2500 137 억 139164 N N 13 N 00 N