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
000220/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
20250429,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4640,5,2,0.11,128683935,27808,46.53,4635,4660,4605,6020,3245,4635,4627.59,1.67,0,8315,4745,4690,4640,4585,4535,4665,4560,176,1385,1000,3330,5,1,17032351,790,10.45,0.70,12,0.16,444.00,6676.00,5590,20240516,-16.99,3900,20241114,18.97,5100,-9.02,20250110,4050,14.57,20250409,5590,-16.99,20240516,3900,18.97,20241114,2.22,Y,000220,1000,176 억,,283672,N,N,1087,N,00,N
20250429,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4640,5,2,0.11,108220170,23399,39.15,4635,4660,4605,6020,3245,4635,4624.99,1.67,0,8684,4745,4690,4640,4585,4535,4665,4560,176,1385,1000,3330,5,1,17032351,790,10.45,0.70,12,0.14,444.00,6676.00,5590,20240516,-16.99,3900,20241114,18.97,5100,-9.02,20250110,4050,14.57,20250409,5590,-16.99,20240516,3900,18.97,20241114,2.22,Y,000220,1000,176 억,,283672,N,N,1092,N,00,N
20250429,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4640,5,2,0.11,86247900,18669,31.24,4635,4645,4605,6020,3245,4635,4619.85,1.67,0,6484,4745,4690,4640,4585,4535,4665,4560,176,1385,1000,3330,5,1,17032351,790,10.45,0.70,12,0.11,444.00,6676.00,5590,20240516,-16.99,3900,20241114,18.97,5100,-9.02,20250110,4050,14.57,20250409,5590,-16.99,20240516,3900,18.97,20241114,2.22,Y,000220,1000,176 억,,283672,N,N,1092,N,00,N
20250429,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4630,-5,5,-0.11,75159885,16276,27.23,4635,4645,4605,6020,3245,4635,4617.84,1.67,0,6282,4745,4690,4640,4585,4535,4665,4560,176,1385,1000,3330,5,1,17032351,789,10.43,0.69,12,0.10,444.00,6676.00,5590,20240516,-17.17,3900,20241114,18.72,5100,-9.22,20250110,4050,14.32,20250409,5590,-17.17,20240516,3900,18.72,20241114,2.22,Y,000220,1000,176 억,,283672,N,N,1092,N,00,N
20250429,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4630,-5,5,-0.11,66902315,14491,24.25,4635,4645,4605,6020,3245,4635,4616.82,1.67,0,5320,4745,4690,4640,4585,4535,4665,4560,176,1385,1000,3330,5,1,17032351,789,10.43,0.69,12,0.09,444.00,6676.00,5590,20240516,-17.17,3900,20241114,18.72,5100,-9.22,20250110,4050,14.32,20250409,5590,-17.17,20240516,3900,18.72,20241114,2.22,Y,000220,1000,176 억,,283672,N,N,1092,N,00,N
20250429,110103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4615,-20,5,-0.43,34532665,7480,12.52,4635,4645,4605,6020,3245,4635,4616.67,1.67,0,1318,4745,4690,4640,4585,4535,4665,4560,176,1385,1000,3330,5,1,17032351,786,10.39,0.69,12,0.04,444.00,6676.00,5590,20240516,-17.44,3900,20241114,18.33,5100,-9.51,20250110,4050,13.95,20250409,5590,-17.44,20240516,3900,18.33,20241114,2.22,Y,000220,1000,176 억,,283672,N,N,1092,N,00,N
20250429,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4615,-20,5,-0.43,11572645,2501,4.18,4635,4645,4605,6020,3245,4635,4627.21,1.67,0,104,4745,4690,4640,4585,4535,4665,4560,176,1385,1000,3330,5,1,17032351,786,10.39,0.69,12,0.01,444.00,6676.00,5590,20240516,-17.44,3900,20241114,18.33,5100,-9.51,20250110,4050,13.95,20250409,5590,-17.44,20240516,3900,18.33,20241114,2.22,Y,000220,1000,176 억,,283672,N,N,1092,N,00,N
20250429,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4645,10,2,0.22,5154970,1111,1.86,4635,4645,4620,6020,3245,4635,4639.94,1.67,0,-56,4745,4690,4640,4585,4535,4665,4560,176,1385,1000,3330,5,1,17032351,791,10.46,0.70,12,0.01,444.00,6676.00,5590,20240516,-16.91,3900,20241114,19.10,5100,-8.92,20250110,4050,14.69,20250409,5590,-16.91,20240516,3900,19.10,20241114,2.22,Y,000220,1000,176 억,,283672,N,N,1092,N,00,N
20250428,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4635,-35,5,-0.75,276093380,59738,162.59,4650,4695,4590,6070,3270,4670,4621.74,1.64,0,4092,4743,4706,4678,4641,4613,4692,4627,176,1400,1000,3360,5,1,17032351,789,10.44,0.69,12,0.35,444.00,6676.00,5590,20240516,-17.08,3900,20241114,18.85,5100,-9.12,20250110,4050,14.44,20250409,5590,-17.08,20240516,3900,18.85,20241114,2.20,Y,000220,1000,176 억,,279569,N,N,1092,N,00,N
20250428,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4630,-40,5,-0.86,265151380,57371,156.15,4650,4695,4590,6070,3270,4670,4621.70,1.64,0,4709,4743,4706,4678,4641,4613,4692,4627,176,1400,1000,3360,5,1,17032351,789,10.43,0.69,12,0.34,444.00,6676.00,5590,20240516,-17.17,3900,20241114,18.72,5100,-9.22,20250110,4050,14.32,20250409,5590,-17.17,20240516,3900,18.72,20241114,2.20,Y,000220,1000,176 억,,279569,N,N,910,N,00,N
20250428,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4635,-35,5,-0.75,205687265,44523,121.18,4650,4695,4590,6070,3270,4670,4619.80,1.64,0,9191,4743,4706,4678,4641,4613,4692,4627,176,1400,1000,3360,5,1,17032351,789,10.44,0.69,12,0.26,444.00,6676.00,5590,20240516,-17.08,3900,20241114,18.85,5100,-9.12,20250110,4050,14.44,20250409,5590,-17.08,20240516,3900,18.85,20241114,2.20,Y,000220,1000,176 억,,279569,N,N,910,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 160103 57 100.00 KOSPI 제약 N N N N N 4640 5 2 0.11 128683935 27808 46.53 4635 4660 4605 6020 3245 4635 4627.59 1.67 0 8315 4745 4690 4640 4585 4535 4665 4560 176 1385 1000 3330 5 1 17032351 790 10.45 0.70 12 0.16 444.00 6676.00 5590 20240516 -16.99 3900 20241114 18.97 5100 -9.02 20250110 4050 14.57 20250409 5590 -16.99 20240516 3900 18.97 20241114 2.22 Y 000220 1000 176 억 283672 N N 1087 N 00 N
3 20250429 150103 57 100.00 KOSPI 제약 N N N N N 4640 5 2 0.11 108220170 23399 39.15 4635 4660 4605 6020 3245 4635 4624.99 1.67 0 8684 4745 4690 4640 4585 4535 4665 4560 176 1385 1000 3330 5 1 17032351 790 10.45 0.70 12 0.14 444.00 6676.00 5590 20240516 -16.99 3900 20241114 18.97 5100 -9.02 20250110 4050 14.57 20250409 5590 -16.99 20240516 3900 18.97 20241114 2.22 Y 000220 1000 176 억 283672 N N 1092 N 00 N
4 20250429 140103 57 100.00 KOSPI 제약 N N N N N 4640 5 2 0.11 86247900 18669 31.24 4635 4645 4605 6020 3245 4635 4619.85 1.67 0 6484 4745 4690 4640 4585 4535 4665 4560 176 1385 1000 3330 5 1 17032351 790 10.45 0.70 12 0.11 444.00 6676.00 5590 20240516 -16.99 3900 20241114 18.97 5100 -9.02 20250110 4050 14.57 20250409 5590 -16.99 20240516 3900 18.97 20241114 2.22 Y 000220 1000 176 억 283672 N N 1092 N 00 N
5 20250429 130104 57 100.00 KOSPI 제약 N N N N N 4630 -5 5 -0.11 75159885 16276 27.23 4635 4645 4605 6020 3245 4635 4617.84 1.67 0 6282 4745 4690 4640 4585 4535 4665 4560 176 1385 1000 3330 5 1 17032351 789 10.43 0.69 12 0.10 444.00 6676.00 5590 20240516 -17.17 3900 20241114 18.72 5100 -9.22 20250110 4050 14.32 20250409 5590 -17.17 20240516 3900 18.72 20241114 2.22 Y 000220 1000 176 억 283672 N N 1092 N 00 N
6 20250429 120104 57 100.00 KOSPI 제약 N N N N N 4630 -5 5 -0.11 66902315 14491 24.25 4635 4645 4605 6020 3245 4635 4616.82 1.67 0 5320 4745 4690 4640 4585 4535 4665 4560 176 1385 1000 3330 5 1 17032351 789 10.43 0.69 12 0.09 444.00 6676.00 5590 20240516 -17.17 3900 20241114 18.72 5100 -9.22 20250110 4050 14.32 20250409 5590 -17.17 20240516 3900 18.72 20241114 2.22 Y 000220 1000 176 억 283672 N N 1092 N 00 N
7 20250429 110103 57 100.00 KOSPI 제약 N N N N N 4615 -20 5 -0.43 34532665 7480 12.52 4635 4645 4605 6020 3245 4635 4616.67 1.67 0 1318 4745 4690 4640 4585 4535 4665 4560 176 1385 1000 3330 5 1 17032351 786 10.39 0.69 12 0.04 444.00 6676.00 5590 20240516 -17.44 3900 20241114 18.33 5100 -9.51 20250110 4050 13.95 20250409 5590 -17.44 20240516 3900 18.33 20241114 2.22 Y 000220 1000 176 억 283672 N N 1092 N 00 N
8 20250429 100104 57 100.00 KOSPI 제약 N N N N N 4615 -20 5 -0.43 11572645 2501 4.18 4635 4645 4605 6020 3245 4635 4627.21 1.67 0 104 4745 4690 4640 4585 4535 4665 4560 176 1385 1000 3330 5 1 17032351 786 10.39 0.69 12 0.01 444.00 6676.00 5590 20240516 -17.44 3900 20241114 18.33 5100 -9.51 20250110 4050 13.95 20250409 5590 -17.44 20240516 3900 18.33 20241114 2.22 Y 000220 1000 176 억 283672 N N 1092 N 00 N
9 20250429 090104 57 100.00 KOSPI 제약 N N N N N 4645 10 2 0.22 5154970 1111 1.86 4635 4645 4620 6020 3245 4635 4639.94 1.67 0 -56 4745 4690 4640 4585 4535 4665 4560 176 1385 1000 3330 5 1 17032351 791 10.46 0.70 12 0.01 444.00 6676.00 5590 20240516 -16.91 3900 20241114 19.10 5100 -8.92 20250110 4050 14.69 20250409 5590 -16.91 20240516 3900 19.10 20241114 2.22 Y 000220 1000 176 억 283672 N N 1092 N 00 N
10 20250428 160104 57 100.00 KOSPI 제약 N N N N N 4635 -35 5 -0.75 276093380 59738 162.59 4650 4695 4590 6070 3270 4670 4621.74 1.64 0 4092 4743 4706 4678 4641 4613 4692 4627 176 1400 1000 3360 5 1 17032351 789 10.44 0.69 12 0.35 444.00 6676.00 5590 20240516 -17.08 3900 20241114 18.85 5100 -9.12 20250110 4050 14.44 20250409 5590 -17.08 20240516 3900 18.85 20241114 2.20 Y 000220 1000 176 억 279569 N N 1092 N 00 N
11 20250428 150104 57 100.00 KOSPI 제약 N N N N N 4630 -40 5 -0.86 265151380 57371 156.15 4650 4695 4590 6070 3270 4670 4621.70 1.64 0 4709 4743 4706 4678 4641 4613 4692 4627 176 1400 1000 3360 5 1 17032351 789 10.43 0.69 12 0.34 444.00 6676.00 5590 20240516 -17.17 3900 20241114 18.72 5100 -9.22 20250110 4050 14.32 20250409 5590 -17.17 20240516 3900 18.72 20241114 2.20 Y 000220 1000 176 억 279569 N N 910 N 00 N
12 20250428 140104 57 100.00 KOSPI 제약 N N N N N 4635 -35 5 -0.75 205687265 44523 121.18 4650 4695 4590 6070 3270 4670 4619.80 1.64 0 9191 4743 4706 4678 4641 4613 4692 4627 176 1400 1000 3360 5 1 17032351 789 10.44 0.69 12 0.26 444.00 6676.00 5590 20240516 -17.08 3900 20241114 18.85 5100 -9.12 20250110 4050 14.44 20250409 5590 -17.08 20240516 3900 18.85 20241114 2.20 Y 000220 1000 176 억 279569 N N 910 N 00 N