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
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
20250422,160731,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11190,40,2,0.36,59368700,5323,91.24,11160,11240,11100,14490,7810,11150,11153.24,1.32,0,455,11410,11280,11210,11080,11010,11245,11045,93,3340,500,8020,10,1,18586811,2080,50.18,0.82,12,0.03,223.00,13720.00,18650,20241104,-40.00,9830,20250409,13.84,14340,-21.97,20250109,9830,13.84,20250409,18650,-40.00,20241104,9830,13.84,20250409,1.25,Y,102460,500,92 억,,244819,N,N,93,N,00,N
20250422,150745,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11190,40,2,0.36,55252850,4955,84.93,11160,11240,11100,14490,7810,11150,11150.93,1.32,0,435,11410,11280,11210,11080,11010,11245,11045,93,3340,500,8020,10,1,18586811,2080,50.18,0.82,12,0.03,223.00,13720.00,18650,20241104,-40.00,9830,20250409,13.84,14340,-21.97,20250109,9830,13.84,20250409,18650,-40.00,20241104,9830,13.84,20250409,1.25,Y,102460,500,92 억,,244819,N,N,178,N,00,N
20250422,140744,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11170,20,2,0.18,51578220,4626,79.29,11160,11240,11100,14490,7810,11150,11149.64,1.32,0,260,11410,11280,11210,11080,11010,11245,11045,93,3340,500,8020,10,1,18586811,2076,50.09,0.81,12,0.02,223.00,13720.00,18650,20241104,-40.11,9830,20250409,13.63,14340,-22.11,20250109,9830,13.63,20250409,18650,-40.11,20241104,9830,13.63,20250409,1.25,Y,102460,500,92 억,,244819,N,N,178,N,00,N
20250422,130742,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11150,0,3,0.00,45328630,4065,69.68,11160,11240,11120,14490,7810,11150,11150.95,1.32,0,169,11410,11280,11210,11080,11010,11245,11045,93,3340,500,8020,10,1,18586811,2072,50.00,0.81,12,0.02,223.00,13720.00,18650,20241104,-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,,244819,N,N,178,N,00,N
20250422,120744,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11140,-10,5,-0.09,44870620,4024,68.97,11160,11240,11120,14490,7810,11150,11150.75,1.32,0,200,11410,11280,11210,11080,11010,11245,11045,93,3340,500,8020,10,1,18586811,2071,49.96,0.81,12,0.02,223.00,13720.00,18650,20241104,-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,,244819,N,N,178,N,00,N
20250422,110743,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11150,0,3,0.00,41390890,3712,63.63,11160,11240,11120,14490,7810,11150,11150.56,1.32,0,154,11410,11280,11210,11080,11010,11245,11045,93,3340,500,8020,10,1,18586811,2072,50.00,0.81,12,0.02,223.00,13720.00,18650,20241104,-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,,244819,N,N,178,N,00,N
20250422,100743,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11210,60,2,0.54,14924080,1338,22.93,11160,11240,11120,14490,7810,11150,11154.02,1.32,0,-518,11410,11280,11210,11080,11010,11245,11045,93,3340,500,8020,10,1,18586811,2084,50.27,0.82,12,0.01,223.00,13720.00,18650,20241104,-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,,244819,N,N,178,N,00,N
20250422,090745,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11240,90,2,0.81,647940,58,0.99,11160,11240,11160,14490,7810,11150,11171.38,1.32,0,2,11410,11280,11210,11080,11010,11245,11045,93,3340,500,8020,10,1,18586811,2089,50.40,0.82,12,0.00,223.00,13720.00,18650,20241104,-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,,244819,N,N,178,N,00,N
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
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 160731 55 60.00 KOSPI 제약 N N N Y 60 N 11190 40 2 0.36 59368700 5323 91.24 11160 11240 11100 14490 7810 11150 11153.24 1.32 0 455 11410 11280 11210 11080 11010 11245 11045 93 3340 500 8020 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 1.25 Y 102460 500 92 억 244819 N N 93 N 00 N
3 20250422 150745 55 60.00 KOSPI 제약 N N N Y 60 N 11190 40 2 0.36 55252850 4955 84.93 11160 11240 11100 14490 7810 11150 11150.93 1.32 0 435 11410 11280 11210 11080 11010 11245 11045 93 3340 500 8020 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 1.25 Y 102460 500 92 억 244819 N N 178 N 00 N
4 20250422 140744 55 60.00 KOSPI 제약 N N N Y 60 N 11170 20 2 0.18 51578220 4626 79.29 11160 11240 11100 14490 7810 11150 11149.64 1.32 0 260 11410 11280 11210 11080 11010 11245 11045 93 3340 500 8020 10 1 18586811 2076 50.09 0.81 12 0.02 223.00 13720.00 18650 20241104 -40.11 9830 20250409 13.63 14340 -22.11 20250109 9830 13.63 20250409 18650 -40.11 20241104 9830 13.63 20250409 1.25 Y 102460 500 92 억 244819 N N 178 N 00 N
5 20250422 130742 55 60.00 KOSPI 제약 N N N Y 60 N 11150 0 3 0.00 45328630 4065 69.68 11160 11240 11120 14490 7810 11150 11150.95 1.32 0 169 11410 11280 11210 11080 11010 11245 11045 93 3340 500 8020 10 1 18586811 2072 50.00 0.81 12 0.02 223.00 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 244819 N N 178 N 00 N
6 20250422 120744 55 60.00 KOSPI 제약 N N N Y 60 N 11140 -10 5 -0.09 44870620 4024 68.97 11160 11240 11120 14490 7810 11150 11150.75 1.32 0 200 11410 11280 11210 11080 11010 11245 11045 93 3340 500 8020 10 1 18586811 2071 49.96 0.81 12 0.02 223.00 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 244819 N N 178 N 00 N
7 20250422 110743 55 60.00 KOSPI 제약 N N N Y 60 N 11150 0 3 0.00 41390890 3712 63.63 11160 11240 11120 14490 7810 11150 11150.56 1.32 0 154 11410 11280 11210 11080 11010 11245 11045 93 3340 500 8020 10 1 18586811 2072 50.00 0.81 12 0.02 223.00 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 244819 N N 178 N 00 N
8 20250422 100743 55 60.00 KOSPI 제약 N N N Y 60 N 11210 60 2 0.54 14924080 1338 22.93 11160 11240 11120 14490 7810 11150 11154.02 1.32 0 -518 11410 11280 11210 11080 11010 11245 11045 93 3340 500 8020 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 244819 N N 178 N 00 N
9 20250422 090745 55 60.00 KOSPI 제약 N N N Y 60 N 11240 90 2 0.81 647940 58 0.99 11160 11240 11160 14490 7810 11150 11171.38 1.32 0 2 11410 11280 11210 11080 11010 11245 11045 93 3340 500 8020 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 244819 N N 178 N 00 N
10 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
11 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
12 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