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
234080/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
20250422,160946,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11260,-30,5,-0.27,153551395,13659,58.24,11290,11300,11200,14670,7910,11290,11241.77,4.70,0,-261,11483,11386,11303,11206,11123,11435,11255,396,3380,2500,8580,10,1,15834554,1783,4.05,0.86,12,0.09,2778.00,13085.00,12680,20240507,-11.20,10000,20250205,12.60,11750,-4.17,20250326,10000,12.60,20250205,12680,-11.20,20240507,10000,12.60,20250205,0.47,Y,234080,2500,395 억,,744706,N,N,170,N,00,N
20250422,151003,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11260,-30,5,-0.27,146044565,12992,55.40,11290,11300,11200,14670,7910,11290,11241.11,4.70,0,-209,11483,11386,11303,11206,11123,11435,11255,396,3380,2500,8580,10,1,15834554,1783,4.05,0.86,12,0.08,2778.00,13085.00,12680,20240507,-11.20,10000,20250205,12.60,11750,-4.17,20250326,10000,12.60,20250205,12680,-11.20,20240507,10000,12.60,20250205,0.47,Y,234080,2500,395 억,,744706,N,N,372,N,00,N
20250422,141003,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11280,-10,5,-0.09,127817055,11375,48.50,11290,11300,11200,14670,7910,11290,11236.66,4.70,0,82,11483,11386,11303,11206,11123,11435,11255,396,3380,2500,8580,10,1,15834554,1786,4.06,0.86,12,0.07,2778.00,13085.00,12680,20240507,-11.04,10000,20250205,12.80,11750,-4.00,20250326,10000,12.80,20250205,12680,-11.04,20240507,10000,12.80,20250205,0.47,Y,234080,2500,395 억,,744706,N,N,372,N,00,N
20250422,131000,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11250,-40,5,-0.35,93485285,8317,35.46,11290,11300,11200,14670,7910,11290,11240.27,4.70,0,306,11483,11386,11303,11206,11123,11435,11255,396,3380,2500,8580,10,1,15834554,1781,4.05,0.86,12,0.05,2778.00,13085.00,12680,20240507,-11.28,10000,20250205,12.50,11750,-4.26,20250326,10000,12.50,20250205,12680,-11.28,20240507,10000,12.50,20250205,0.47,Y,234080,2500,395 억,,744706,N,N,372,N,00,N
20250422,121004,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11220,-70,5,-0.62,66627945,5932,25.29,11290,11290,11200,14670,7910,11290,11231.95,4.70,0,1084,11483,11386,11303,11206,11123,11435,11255,396,3380,2500,8580,10,1,15834554,1777,4.04,0.86,12,0.04,2778.00,13085.00,12680,20240507,-11.51,10000,20250205,12.20,11750,-4.51,20250326,10000,12.20,20250205,12680,-11.51,20240507,10000,12.20,20250205,0.47,Y,234080,2500,395 억,,744706,N,N,372,N,00,N
20250422,111001,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11220,-70,5,-0.62,46041335,4101,17.49,11290,11290,11200,14670,7910,11290,11226.86,4.70,0,922,11483,11386,11303,11206,11123,11435,11255,396,3380,2500,8580,10,1,15834554,1777,4.04,0.86,12,0.03,2778.00,13085.00,12680,20240507,-11.51,10000,20250205,12.20,11750,-4.51,20250326,10000,12.20,20250205,12680,-11.51,20240507,10000,12.20,20250205,0.47,Y,234080,2500,395 억,,744706,N,N,372,N,00,N
20250422,101002,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11210,-80,5,-0.71,23786055,2118,9.03,11290,11290,11200,14670,7910,11290,11230.43,4.70,0,217,11483,11386,11303,11206,11123,11435,11255,396,3380,2500,8580,10,1,15834554,1775,4.04,0.86,12,0.01,2778.00,13085.00,12680,20240507,-11.59,10000,20250205,12.10,11750,-4.60,20250326,10000,12.10,20250205,12680,-11.59,20240507,10000,12.10,20250205,0.47,Y,234080,2500,395 억,,744706,N,N,372,N,00,N
20250422,091004,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11260,-30,5,-0.27,2582350,229,0.98,11290,11290,11250,14670,7910,11290,11276.64,4.70,0,14,11483,11386,11303,11206,11123,11435,11255,396,3380,2500,8580,10,1,15834554,1783,4.05,0.86,12,0.00,2778.00,13085.00,12680,20240507,-11.20,10000,20250205,12.60,11750,-4.17,20250326,10000,12.60,20250205,12680,-11.20,20240507,10000,12.60,20250205,0.47,Y,234080,2500,395 억,,744706,N,N,372,N,00,N
20250421,160942,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11290,70,2,0.62,264717985,23448,174.26,11220,11400,11220,14580,7860,11220,11289.58,4.71,0,-720,11353,11286,11183,11116,11013,11320,11150,396,3360,2500,8520,10,1,15834554,1788,4.06,0.86,12,0.15,2778.00,13085.00,12680,20240507,-10.96,10000,20250205,12.90,11750,-3.91,20250326,10000,12.90,20250205,12680,-10.96,20240507,10000,12.90,20250205,0.47,Y,234080,2500,395 억,,745712,N,N,372,N,00,N
20250421,150959,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11290,70,2,0.62,245418125,21736,161.53,11220,11400,11220,14580,7860,11220,11290.86,4.71,0,-1088,11353,11286,11183,11116,11013,11320,11150,396,3360,2500,8520,10,1,15834554,1788,4.06,0.86,12,0.14,2778.00,13085.00,12680,20240507,-10.96,10000,20250205,12.90,11750,-3.91,20250326,10000,12.90,20250205,12680,-10.96,20240507,10000,12.90,20250205,0.47,Y,234080,2500,395 억,,745712,N,N,268,N,00,N
20250421,140959,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11280,60,2,0.53,214650275,19010,141.28,11220,11400,11220,14580,7860,11220,11291.44,4.71,0,-220,11353,11286,11183,11116,11013,11320,11150,396,3360,2500,8520,10,1,15834554,1786,4.06,0.86,12,0.12,2778.00,13085.00,12680,20240507,-11.04,10000,20250205,12.80,11750,-4.00,20250326,10000,12.80,20250205,12680,-11.04,20240507,10000,12.80,20250205,0.47,Y,234080,2500,395 억,,745712,N,N,268,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 160946 55 60.00 KOSPI 제약 N N N Y 60 N 11260 -30 5 -0.27 153551395 13659 58.24 11290 11300 11200 14670 7910 11290 11241.77 4.70 0 -261 11483 11386 11303 11206 11123 11435 11255 396 3380 2500 8580 10 1 15834554 1783 4.05 0.86 12 0.09 2778.00 13085.00 12680 20240507 -11.20 10000 20250205 12.60 11750 -4.17 20250326 10000 12.60 20250205 12680 -11.20 20240507 10000 12.60 20250205 0.47 Y 234080 2500 395 억 744706 N N 170 N 00 N
3 20250422 151003 55 60.00 KOSPI 제약 N N N Y 60 N 11260 -30 5 -0.27 146044565 12992 55.40 11290 11300 11200 14670 7910 11290 11241.11 4.70 0 -209 11483 11386 11303 11206 11123 11435 11255 396 3380 2500 8580 10 1 15834554 1783 4.05 0.86 12 0.08 2778.00 13085.00 12680 20240507 -11.20 10000 20250205 12.60 11750 -4.17 20250326 10000 12.60 20250205 12680 -11.20 20240507 10000 12.60 20250205 0.47 Y 234080 2500 395 억 744706 N N 372 N 00 N
4 20250422 141003 55 60.00 KOSPI 제약 N N N Y 60 N 11280 -10 5 -0.09 127817055 11375 48.50 11290 11300 11200 14670 7910 11290 11236.66 4.70 0 82 11483 11386 11303 11206 11123 11435 11255 396 3380 2500 8580 10 1 15834554 1786 4.06 0.86 12 0.07 2778.00 13085.00 12680 20240507 -11.04 10000 20250205 12.80 11750 -4.00 20250326 10000 12.80 20250205 12680 -11.04 20240507 10000 12.80 20250205 0.47 Y 234080 2500 395 억 744706 N N 372 N 00 N
5 20250422 131000 55 60.00 KOSPI 제약 N N N Y 60 N 11250 -40 5 -0.35 93485285 8317 35.46 11290 11300 11200 14670 7910 11290 11240.27 4.70 0 306 11483 11386 11303 11206 11123 11435 11255 396 3380 2500 8580 10 1 15834554 1781 4.05 0.86 12 0.05 2778.00 13085.00 12680 20240507 -11.28 10000 20250205 12.50 11750 -4.26 20250326 10000 12.50 20250205 12680 -11.28 20240507 10000 12.50 20250205 0.47 Y 234080 2500 395 억 744706 N N 372 N 00 N
6 20250422 121004 55 60.00 KOSPI 제약 N N N Y 60 N 11220 -70 5 -0.62 66627945 5932 25.29 11290 11290 11200 14670 7910 11290 11231.95 4.70 0 1084 11483 11386 11303 11206 11123 11435 11255 396 3380 2500 8580 10 1 15834554 1777 4.04 0.86 12 0.04 2778.00 13085.00 12680 20240507 -11.51 10000 20250205 12.20 11750 -4.51 20250326 10000 12.20 20250205 12680 -11.51 20240507 10000 12.20 20250205 0.47 Y 234080 2500 395 억 744706 N N 372 N 00 N
7 20250422 111001 55 60.00 KOSPI 제약 N N N Y 60 N 11220 -70 5 -0.62 46041335 4101 17.49 11290 11290 11200 14670 7910 11290 11226.86 4.70 0 922 11483 11386 11303 11206 11123 11435 11255 396 3380 2500 8580 10 1 15834554 1777 4.04 0.86 12 0.03 2778.00 13085.00 12680 20240507 -11.51 10000 20250205 12.20 11750 -4.51 20250326 10000 12.20 20250205 12680 -11.51 20240507 10000 12.20 20250205 0.47 Y 234080 2500 395 억 744706 N N 372 N 00 N
8 20250422 101002 55 60.00 KOSPI 제약 N N N Y 60 N 11210 -80 5 -0.71 23786055 2118 9.03 11290 11290 11200 14670 7910 11290 11230.43 4.70 0 217 11483 11386 11303 11206 11123 11435 11255 396 3380 2500 8580 10 1 15834554 1775 4.04 0.86 12 0.01 2778.00 13085.00 12680 20240507 -11.59 10000 20250205 12.10 11750 -4.60 20250326 10000 12.10 20250205 12680 -11.59 20240507 10000 12.10 20250205 0.47 Y 234080 2500 395 억 744706 N N 372 N 00 N
9 20250422 091004 55 60.00 KOSPI 제약 N N N Y 60 N 11260 -30 5 -0.27 2582350 229 0.98 11290 11290 11250 14670 7910 11290 11276.64 4.70 0 14 11483 11386 11303 11206 11123 11435 11255 396 3380 2500 8580 10 1 15834554 1783 4.05 0.86 12 0.00 2778.00 13085.00 12680 20240507 -11.20 10000 20250205 12.60 11750 -4.17 20250326 10000 12.60 20250205 12680 -11.20 20240507 10000 12.60 20250205 0.47 Y 234080 2500 395 억 744706 N N 372 N 00 N
10 20250421 160942 55 60.00 KOSPI 제약 N N N Y 60 N 11290 70 2 0.62 264717985 23448 174.26 11220 11400 11220 14580 7860 11220 11289.58 4.71 0 -720 11353 11286 11183 11116 11013 11320 11150 396 3360 2500 8520 10 1 15834554 1788 4.06 0.86 12 0.15 2778.00 13085.00 12680 20240507 -10.96 10000 20250205 12.90 11750 -3.91 20250326 10000 12.90 20250205 12680 -10.96 20240507 10000 12.90 20250205 0.47 Y 234080 2500 395 억 745712 N N 372 N 00 N
11 20250421 150959 55 60.00 KOSPI 제약 N N N Y 60 N 11290 70 2 0.62 245418125 21736 161.53 11220 11400 11220 14580 7860 11220 11290.86 4.71 0 -1088 11353 11286 11183 11116 11013 11320 11150 396 3360 2500 8520 10 1 15834554 1788 4.06 0.86 12 0.14 2778.00 13085.00 12680 20240507 -10.96 10000 20250205 12.90 11750 -3.91 20250326 10000 12.90 20250205 12680 -10.96 20240507 10000 12.90 20250205 0.47 Y 234080 2500 395 억 745712 N N 268 N 00 N
12 20250421 140959 55 60.00 KOSPI 제약 N N N Y 60 N 11280 60 2 0.53 214650275 19010 141.28 11220 11400 11220 14580 7860 11220 11291.44 4.71 0 -220 11353 11286 11183 11116 11013 11320 11150 396 3360 2500 8520 10 1 15834554 1786 4.06 0.86 12 0.12 2778.00 13085.00 12680 20240507 -11.04 10000 20250205 12.80 11750 -4.00 20250326 10000 12.80 20250205 12680 -11.04 20240507 10000 12.80 20250205 0.47 Y 234080 2500 395 억 745712 N N 268 N 00 N