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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000020/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
20250429,160100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6270,70,2,1.13,134159355,21506,60.91,6230,6270,6210,8060,4340,6200,6238.23,3.03,0,11181,6326,6262,6216,6152,6106,6240,6130,279,1860,1000,4580,10,1,27931470,1751,31.51,0.47,12,0.08,199.00,13427.00,9200,20240614,-31.85,5600,20250409,11.96,6680,-6.14,20250107,5600,11.96,20250409,9200,-31.85,20240614,5600,11.96,20250409,1.57,Y,000020,1000,279 억,,846524,N,N,469,N,00,N
20250429,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6240,40,2,0.65,101077595,16216,45.93,6230,6260,6210,8060,4340,6200,6233.20,3.03,0,6783,6326,6262,6216,6152,6106,6240,6130,279,1860,1000,4580,10,1,27931470,1743,31.36,0.46,12,0.06,199.00,13427.00,9200,20240614,-32.17,5600,20250409,11.43,6680,-6.59,20250107,5600,11.43,20250409,9200,-32.17,20240614,5600,11.43,20250409,1.57,Y,000020,1000,279 억,,846524,N,N,851,N,00,N
20250429,140100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6230,30,2,0.48,86705660,13910,39.40,6230,6260,6210,8060,4340,6200,6233.33,3.03,0,5870,6326,6262,6216,6152,6106,6240,6130,279,1860,1000,4580,10,1,27931470,1740,31.31,0.46,12,0.05,199.00,13427.00,9200,20240614,-32.28,5600,20250409,11.25,6680,-6.74,20250107,5600,11.25,20250409,9200,-32.28,20240614,5600,11.25,20250409,1.57,Y,000020,1000,279 억,,846524,N,N,851,N,00,N
20250429,130101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6220,20,2,0.32,77829210,12485,35.36,6230,6260,6210,8060,4340,6200,6233.82,3.03,0,5126,6326,6262,6216,6152,6106,6240,6130,279,1860,1000,4580,10,1,27931470,1737,31.26,0.46,12,0.04,199.00,13427.00,9200,20240614,-32.39,5600,20250409,11.07,6680,-6.89,20250107,5600,11.07,20250409,9200,-32.39,20240614,5600,11.07,20250409,1.57,Y,000020,1000,279 억,,846524,N,N,851,N,00,N
20250429,120101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6250,50,2,0.81,72448600,11622,32.92,6230,6260,6210,8060,4340,6200,6233.75,3.03,0,4917,6326,6262,6216,6152,6106,6240,6130,279,1860,1000,4580,10,1,27931470,1746,31.41,0.47,12,0.04,199.00,13427.00,9200,20240614,-32.07,5600,20250409,11.61,6680,-6.44,20250107,5600,11.61,20250409,9200,-32.07,20240614,5600,11.61,20250409,1.57,Y,000020,1000,279 억,,846524,N,N,851,N,00,N
20250429,110100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6220,20,2,0.32,59914910,9613,27.23,6230,6260,6210,8060,4340,6200,6232.70,3.03,0,3943,6326,6262,6216,6152,6106,6240,6130,279,1860,1000,4580,10,1,27931470,1737,31.26,0.46,12,0.03,199.00,13427.00,9200,20240614,-32.39,5600,20250409,11.07,6680,-6.89,20250107,5600,11.07,20250409,9200,-32.39,20240614,5600,11.07,20250409,1.57,Y,000020,1000,279 억,,846524,N,N,851,N,00,N
20250429,100101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6230,30,2,0.48,37437220,6010,17.02,6230,6250,6210,8060,4340,6200,6229.15,3.03,0,2368,6326,6262,6216,6152,6106,6240,6130,279,1860,1000,4580,10,1,27931470,1740,31.31,0.46,12,0.02,199.00,13427.00,9200,20240614,-32.28,5600,20250409,11.25,6680,-6.74,20250107,5600,11.25,20250409,9200,-32.28,20240614,5600,11.25,20250409,1.57,Y,000020,1000,279 억,,846524,N,N,851,N,00,N
20250429,090101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6230,30,2,0.48,99680,16,0.05,6230,6230,6230,8060,4340,6200,6230.00,3.03,0,0,6326,6262,6216,6152,6106,6240,6130,279,1860,1000,4580,10,1,27931470,1740,31.31,0.46,12,0.00,199.00,13427.00,9200,20240614,-32.28,5600,20250409,11.25,6680,-6.74,20250107,5600,11.25,20250409,9200,-32.28,20240614,5600,11.25,20250409,1.57,Y,000020,1000,279 억,,846524,N,N,851,N,00,N
20250428,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6200,-20,5,-0.32,219894790,35290,95.40,6280,6280,6170,8080,4360,6220,6231.09,3.02,0,3035,6300,6260,6240,6200,6180,6250,6190,279,1860,1000,4600,10,1,27931470,1732,31.16,0.46,12,0.13,199.00,13427.00,9200,20240614,-32.61,5600,20250409,10.71,6680,-7.19,20250107,5600,10.71,20250409,9200,-32.61,20240614,5600,10.71,20250409,1.58,Y,000020,1000,279 억,,843537,N,N,851,N,00,N
20250428,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6210,-10,5,-0.16,193590040,31040,83.91,6280,6280,6200,8080,4360,6220,6236.79,3.02,0,843,6300,6260,6240,6200,6180,6250,6190,279,1860,1000,4600,10,1,27931470,1735,31.21,0.46,12,0.11,199.00,13427.00,9200,20240614,-32.50,5600,20250409,10.89,6680,-7.04,20250107,5600,10.89,20250409,9200,-32.50,20240614,5600,10.89,20250409,1.58,Y,000020,1000,279 억,,843537,N,N,1403,N,00,N
20250428,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6220,0,3,0.00,161960800,25945,70.13,6280,6280,6220,8080,4360,6220,6242.47,3.02,0,460,6300,6260,6240,6200,6180,6250,6190,279,1860,1000,4600,10,1,27931470,1737,31.26,0.46,12,0.09,199.00,13427.00,9200,20240614,-32.39,5600,20250409,11.07,6680,-6.89,20250107,5600,11.07,20250409,9200,-32.39,20240614,5600,11.07,20250409,1.58,Y,000020,1000,279 억,,843537,N,N,1403,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 20250429 160100 55 60.00 KOSPI 제약 N N N Y 60 N 6270 70 2 1.13 134159355 21506 60.91 6230 6270 6210 8060 4340 6200 6238.23 3.03 0 11181 6326 6262 6216 6152 6106 6240 6130 279 1860 1000 4580 10 1 27931470 1751 31.51 0.47 12 0.08 199.00 13427.00 9200 20240614 -31.85 5600 20250409 11.96 6680 -6.14 20250107 5600 11.96 20250409 9200 -31.85 20240614 5600 11.96 20250409 1.57 Y 000020 1000 279 억 846524 N N 469 N 00 N
3 20250429 150100 55 60.00 KOSPI 제약 N N N Y 60 N 6240 40 2 0.65 101077595 16216 45.93 6230 6260 6210 8060 4340 6200 6233.20 3.03 0 6783 6326 6262 6216 6152 6106 6240 6130 279 1860 1000 4580 10 1 27931470 1743 31.36 0.46 12 0.06 199.00 13427.00 9200 20240614 -32.17 5600 20250409 11.43 6680 -6.59 20250107 5600 11.43 20250409 9200 -32.17 20240614 5600 11.43 20250409 1.57 Y 000020 1000 279 억 846524 N N 851 N 00 N
4 20250429 140100 55 60.00 KOSPI 제약 N N N Y 60 N 6230 30 2 0.48 86705660 13910 39.40 6230 6260 6210 8060 4340 6200 6233.33 3.03 0 5870 6326 6262 6216 6152 6106 6240 6130 279 1860 1000 4580 10 1 27931470 1740 31.31 0.46 12 0.05 199.00 13427.00 9200 20240614 -32.28 5600 20250409 11.25 6680 -6.74 20250107 5600 11.25 20250409 9200 -32.28 20240614 5600 11.25 20250409 1.57 Y 000020 1000 279 억 846524 N N 851 N 00 N
5 20250429 130101 55 60.00 KOSPI 제약 N N N Y 60 N 6220 20 2 0.32 77829210 12485 35.36 6230 6260 6210 8060 4340 6200 6233.82 3.03 0 5126 6326 6262 6216 6152 6106 6240 6130 279 1860 1000 4580 10 1 27931470 1737 31.26 0.46 12 0.04 199.00 13427.00 9200 20240614 -32.39 5600 20250409 11.07 6680 -6.89 20250107 5600 11.07 20250409 9200 -32.39 20240614 5600 11.07 20250409 1.57 Y 000020 1000 279 억 846524 N N 851 N 00 N
6 20250429 120101 55 60.00 KOSPI 제약 N N N Y 60 N 6250 50 2 0.81 72448600 11622 32.92 6230 6260 6210 8060 4340 6200 6233.75 3.03 0 4917 6326 6262 6216 6152 6106 6240 6130 279 1860 1000 4580 10 1 27931470 1746 31.41 0.47 12 0.04 199.00 13427.00 9200 20240614 -32.07 5600 20250409 11.61 6680 -6.44 20250107 5600 11.61 20250409 9200 -32.07 20240614 5600 11.61 20250409 1.57 Y 000020 1000 279 억 846524 N N 851 N 00 N
7 20250429 110100 55 60.00 KOSPI 제약 N N N Y 60 N 6220 20 2 0.32 59914910 9613 27.23 6230 6260 6210 8060 4340 6200 6232.70 3.03 0 3943 6326 6262 6216 6152 6106 6240 6130 279 1860 1000 4580 10 1 27931470 1737 31.26 0.46 12 0.03 199.00 13427.00 9200 20240614 -32.39 5600 20250409 11.07 6680 -6.89 20250107 5600 11.07 20250409 9200 -32.39 20240614 5600 11.07 20250409 1.57 Y 000020 1000 279 억 846524 N N 851 N 00 N
8 20250429 100101 55 60.00 KOSPI 제약 N N N Y 60 N 6230 30 2 0.48 37437220 6010 17.02 6230 6250 6210 8060 4340 6200 6229.15 3.03 0 2368 6326 6262 6216 6152 6106 6240 6130 279 1860 1000 4580 10 1 27931470 1740 31.31 0.46 12 0.02 199.00 13427.00 9200 20240614 -32.28 5600 20250409 11.25 6680 -6.74 20250107 5600 11.25 20250409 9200 -32.28 20240614 5600 11.25 20250409 1.57 Y 000020 1000 279 억 846524 N N 851 N 00 N
9 20250429 090101 55 60.00 KOSPI 제약 N N N Y 60 N 6230 30 2 0.48 99680 16 0.05 6230 6230 6230 8060 4340 6200 6230.00 3.03 0 0 6326 6262 6216 6152 6106 6240 6130 279 1860 1000 4580 10 1 27931470 1740 31.31 0.46 12 0.00 199.00 13427.00 9200 20240614 -32.28 5600 20250409 11.25 6680 -6.74 20250107 5600 11.25 20250409 9200 -32.28 20240614 5600 11.25 20250409 1.57 Y 000020 1000 279 억 846524 N N 851 N 00 N
10 20250428 160101 55 60.00 KOSPI 제약 N N N Y 60 N 6200 -20 5 -0.32 219894790 35290 95.40 6280 6280 6170 8080 4360 6220 6231.09 3.02 0 3035 6300 6260 6240 6200 6180 6250 6190 279 1860 1000 4600 10 1 27931470 1732 31.16 0.46 12 0.13 199.00 13427.00 9200 20240614 -32.61 5600 20250409 10.71 6680 -7.19 20250107 5600 10.71 20250409 9200 -32.61 20240614 5600 10.71 20250409 1.58 Y 000020 1000 279 억 843537 N N 851 N 00 N
11 20250428 150100 55 60.00 KOSPI 제약 N N N Y 60 N 6210 -10 5 -0.16 193590040 31040 83.91 6280 6280 6200 8080 4360 6220 6236.79 3.02 0 843 6300 6260 6240 6200 6180 6250 6190 279 1860 1000 4600 10 1 27931470 1735 31.21 0.46 12 0.11 199.00 13427.00 9200 20240614 -32.50 5600 20250409 10.89 6680 -7.04 20250107 5600 10.89 20250409 9200 -32.50 20240614 5600 10.89 20250409 1.58 Y 000020 1000 279 억 843537 N N 1403 N 00 N
12 20250428 140101 55 60.00 KOSPI 제약 N N N Y 60 N 6220 0 3 0.00 161960800 25945 70.13 6280 6280 6220 8080 4360 6220 6242.47 3.02 0 460 6300 6260 6240 6200 6180 6250 6190 279 1860 1000 4600 10 1 27931470 1737 31.26 0.46 12 0.09 199.00 13427.00 9200 20240614 -32.39 5600 20250409 11.07 6680 -6.89 20250107 5600 11.07 20250409 9200 -32.39 20240614 5600 11.07 20250409 1.58 Y 000020 1000 279 억 843537 N N 1403 N 00 N