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
003060/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
20250429,160139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,700,-10,5,-1.41,168300935,239404,67.44,710,710,694,923,497,710,703.01,1.23,0,5190,735,722,710,697,685,716,691,992,213,500,490,1,1,198407845,1389,-0.86,0.36,12,0.12,-810.00,1930.00,1780,20240708,-60.67,600,20250116,16.67,887,-21.08,20250214,600,16.67,20250116,1780,-60.67,20240708,600,16.67,20250116,0.00,Y,003060,500,992 억,,2449319,N,N,9273,N,00,N
20250429,150140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,702,-8,5,-1.13,149756147,212812,59.95,710,710,696,923,497,710,703.70,1.23,0,8073,735,722,710,697,685,716,691,992,213,500,490,1,1,198407845,1393,-0.87,0.36,12,0.11,-810.00,1930.00,1780,20240708,-60.56,600,20250116,17.00,887,-20.86,20250214,600,17.00,20250116,1780,-60.56,20240708,600,17.00,20250116,0.00,Y,003060,500,992 억,,2449319,N,N,7513,N,00,N
20250429,140140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,705,-5,5,-0.70,86295630,122416,34.48,710,710,700,923,497,710,704.94,1.23,0,10221,735,722,710,697,685,716,691,992,213,500,490,1,1,198407845,1399,-0.87,0.37,12,0.06,-810.00,1930.00,1780,20240708,-60.39,600,20250116,17.50,887,-20.52,20250214,600,17.50,20250116,1780,-60.39,20240708,600,17.50,20250116,0.00,Y,003060,500,992 억,,2449319,N,N,7513,N,00,N
20250429,130142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,705,-5,5,-0.70,75604498,107241,30.21,710,710,700,923,497,710,705.00,1.23,0,12237,735,722,710,697,685,716,691,992,213,500,490,1,1,198407845,1399,-0.87,0.37,12,0.05,-810.00,1930.00,1780,20240708,-60.39,600,20250116,17.50,887,-20.52,20250214,600,17.50,20250116,1780,-60.39,20240708,600,17.50,20250116,0.00,Y,003060,500,992 억,,2449319,N,N,7513,N,00,N
20250429,120141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,706,-4,5,-0.56,65178228,92412,26.03,710,710,700,923,497,710,705.30,1.23,0,15776,735,722,710,697,685,716,691,992,213,500,490,1,1,198407845,1401,-0.87,0.37,12,0.05,-810.00,1930.00,1780,20240708,-60.34,600,20250116,17.67,887,-20.41,20250214,600,17.67,20250116,1780,-60.34,20240708,600,17.67,20250116,0.00,Y,003060,500,992 억,,2449319,N,N,7513,N,00,N
20250429,110140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,706,-4,5,-0.56,55388311,78548,22.13,710,710,700,923,497,710,705.15,1.23,0,10451,735,722,710,697,685,716,691,992,213,500,490,1,1,198407845,1401,-0.87,0.37,12,0.04,-810.00,1930.00,1780,20240708,-60.34,600,20250116,17.67,887,-20.41,20250214,600,17.67,20250116,1780,-60.34,20240708,600,17.67,20250116,0.00,Y,003060,500,992 억,,2449319,N,N,7513,N,00,N
20250429,100142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,705,-5,5,-0.70,26783973,37916,10.68,710,710,704,923,497,710,706.40,1.23,0,2310,735,722,710,697,685,716,691,992,213,500,490,1,1,198407845,1399,-0.87,0.37,12,0.02,-810.00,1930.00,1780,20240708,-60.39,600,20250116,17.50,887,-20.52,20250214,600,17.50,20250116,1780,-60.39,20240708,600,17.50,20250116,0.00,Y,003060,500,992 억,,2449319,N,N,7513,N,00,N
20250429,090142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,705,-5,5,-0.70,3212498,4550,1.28,710,710,705,923,497,710,706.04,1.23,0,394,735,722,710,697,685,716,691,992,213,500,490,1,1,198407845,1399,-0.87,0.37,12,0.00,-810.00,1930.00,1780,20240708,-60.39,600,20250116,17.50,887,-20.52,20250214,600,17.50,20250116,1780,-60.39,20240708,600,17.50,20250116,0.00,Y,003060,500,992 억,,2449319,N,N,7513,N,00,N
20250428,160140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,710,-10,5,-1.39,250253532,354662,183.01,720,723,698,936,504,720,705.61,1.27,0,-61397,736,727,718,709,700,732,714,992,216,500,500,1,1,198407845,1409,-0.88,0.37,12,0.18,-810.00,1930.00,1780,20240708,-60.11,600,20250116,18.33,887,-19.95,20250214,600,18.33,20250116,1780,-60.11,20240708,600,18.33,20250116,0.00,Y,003060,500,992 억,,2510115,N,N,7513,N,00,N
20250428,150141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,699,-21,5,-2.92,230115697,325977,168.21,720,723,699,936,504,720,705.93,1.27,0,-49707,736,727,718,709,700,732,714,992,216,500,500,1,1,198407845,1387,-0.86,0.36,12,0.16,-810.00,1930.00,1780,20240708,-60.73,600,20250116,16.50,887,-21.20,20250214,600,16.50,20250116,1780,-60.73,20240708,600,16.50,20250116,0.00,Y,003060,500,992 억,,2510115,N,N,20904,N,00,N
20250428,140140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,701,-19,5,-2.64,202216272,286103,147.63,720,723,699,936,504,720,706.80,1.27,0,-24478,736,727,718,709,700,732,714,992,216,500,500,1,1,198407845,1391,-0.87,0.36,12,0.14,-810.00,1930.00,1780,20240708,-60.62,600,20250116,16.83,887,-20.97,20250214,600,16.83,20250116,1780,-60.62,20240708,600,16.83,20250116,0.00,Y,003060,500,992 억,,2510115,N,N,20904,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 160139 57 100.00 KOSPI 제약 N N N N N 700 -10 5 -1.41 168300935 239404 67.44 710 710 694 923 497 710 703.01 1.23 0 5190 735 722 710 697 685 716 691 992 213 500 490 1 1 198407845 1389 -0.86 0.36 12 0.12 -810.00 1930.00 1780 20240708 -60.67 600 20250116 16.67 887 -21.08 20250214 600 16.67 20250116 1780 -60.67 20240708 600 16.67 20250116 0.00 Y 003060 500 992 억 2449319 N N 9273 N 00 N
3 20250429 150140 57 100.00 KOSPI 제약 N N N N N 702 -8 5 -1.13 149756147 212812 59.95 710 710 696 923 497 710 703.70 1.23 0 8073 735 722 710 697 685 716 691 992 213 500 490 1 1 198407845 1393 -0.87 0.36 12 0.11 -810.00 1930.00 1780 20240708 -60.56 600 20250116 17.00 887 -20.86 20250214 600 17.00 20250116 1780 -60.56 20240708 600 17.00 20250116 0.00 Y 003060 500 992 억 2449319 N N 7513 N 00 N
4 20250429 140140 57 100.00 KOSPI 제약 N N N N N 705 -5 5 -0.70 86295630 122416 34.48 710 710 700 923 497 710 704.94 1.23 0 10221 735 722 710 697 685 716 691 992 213 500 490 1 1 198407845 1399 -0.87 0.37 12 0.06 -810.00 1930.00 1780 20240708 -60.39 600 20250116 17.50 887 -20.52 20250214 600 17.50 20250116 1780 -60.39 20240708 600 17.50 20250116 0.00 Y 003060 500 992 억 2449319 N N 7513 N 00 N
5 20250429 130142 57 100.00 KOSPI 제약 N N N N N 705 -5 5 -0.70 75604498 107241 30.21 710 710 700 923 497 710 705.00 1.23 0 12237 735 722 710 697 685 716 691 992 213 500 490 1 1 198407845 1399 -0.87 0.37 12 0.05 -810.00 1930.00 1780 20240708 -60.39 600 20250116 17.50 887 -20.52 20250214 600 17.50 20250116 1780 -60.39 20240708 600 17.50 20250116 0.00 Y 003060 500 992 억 2449319 N N 7513 N 00 N
6 20250429 120141 57 100.00 KOSPI 제약 N N N N N 706 -4 5 -0.56 65178228 92412 26.03 710 710 700 923 497 710 705.30 1.23 0 15776 735 722 710 697 685 716 691 992 213 500 490 1 1 198407845 1401 -0.87 0.37 12 0.05 -810.00 1930.00 1780 20240708 -60.34 600 20250116 17.67 887 -20.41 20250214 600 17.67 20250116 1780 -60.34 20240708 600 17.67 20250116 0.00 Y 003060 500 992 억 2449319 N N 7513 N 00 N
7 20250429 110140 57 100.00 KOSPI 제약 N N N N N 706 -4 5 -0.56 55388311 78548 22.13 710 710 700 923 497 710 705.15 1.23 0 10451 735 722 710 697 685 716 691 992 213 500 490 1 1 198407845 1401 -0.87 0.37 12 0.04 -810.00 1930.00 1780 20240708 -60.34 600 20250116 17.67 887 -20.41 20250214 600 17.67 20250116 1780 -60.34 20240708 600 17.67 20250116 0.00 Y 003060 500 992 억 2449319 N N 7513 N 00 N
8 20250429 100142 57 100.00 KOSPI 제약 N N N N N 705 -5 5 -0.70 26783973 37916 10.68 710 710 704 923 497 710 706.40 1.23 0 2310 735 722 710 697 685 716 691 992 213 500 490 1 1 198407845 1399 -0.87 0.37 12 0.02 -810.00 1930.00 1780 20240708 -60.39 600 20250116 17.50 887 -20.52 20250214 600 17.50 20250116 1780 -60.39 20240708 600 17.50 20250116 0.00 Y 003060 500 992 억 2449319 N N 7513 N 00 N
9 20250429 090142 57 100.00 KOSPI 제약 N N N N N 705 -5 5 -0.70 3212498 4550 1.28 710 710 705 923 497 710 706.04 1.23 0 394 735 722 710 697 685 716 691 992 213 500 490 1 1 198407845 1399 -0.87 0.37 12 0.00 -810.00 1930.00 1780 20240708 -60.39 600 20250116 17.50 887 -20.52 20250214 600 17.50 20250116 1780 -60.39 20240708 600 17.50 20250116 0.00 Y 003060 500 992 억 2449319 N N 7513 N 00 N
10 20250428 160140 57 100.00 KOSPI 제약 N N N N N 710 -10 5 -1.39 250253532 354662 183.01 720 723 698 936 504 720 705.61 1.27 0 -61397 736 727 718 709 700 732 714 992 216 500 500 1 1 198407845 1409 -0.88 0.37 12 0.18 -810.00 1930.00 1780 20240708 -60.11 600 20250116 18.33 887 -19.95 20250214 600 18.33 20250116 1780 -60.11 20240708 600 18.33 20250116 0.00 Y 003060 500 992 억 2510115 N N 7513 N 00 N
11 20250428 150141 57 100.00 KOSPI 제약 N N N N N 699 -21 5 -2.92 230115697 325977 168.21 720 723 699 936 504 720 705.93 1.27 0 -49707 736 727 718 709 700 732 714 992 216 500 500 1 1 198407845 1387 -0.86 0.36 12 0.16 -810.00 1930.00 1780 20240708 -60.73 600 20250116 16.50 887 -21.20 20250214 600 16.50 20250116 1780 -60.73 20240708 600 16.50 20250116 0.00 Y 003060 500 992 억 2510115 N N 20904 N 00 N
12 20250428 140140 57 100.00 KOSPI 제약 N N N N N 701 -19 5 -2.64 202216272 286103 147.63 720 723 699 936 504 720 706.80 1.27 0 -24478 736 727 718 709 700 732 714 992 216 500 500 1 1 198407845 1391 -0.87 0.36 12 0.14 -810.00 1930.00 1780 20240708 -60.62 600 20250116 16.83 887 -20.97 20250214 600 16.83 20250116 1780 -60.62 20240708 600 16.83 20250116 0.00 Y 003060 500 992 억 2510115 N N 20904 N 00 N