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
003220/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
20250429,160142,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13730,90,2,0.66,281635835,20611,106.09,13620,13740,13610,17730,9550,13640,13664.34,14.57,0,7587,13913,13776,13693,13556,13473,13735,13515,112,4090,500,10360,10,1,22427583,3079,21.66,1.06,12,0.09,634.00,12946.00,20700,20240717,-33.67,12370,20250411,10.99,15910,-13.70,20250106,12370,10.99,20250411,20700,-33.67,20240717,12370,10.99,20250411,2.67,Y,003220,500,112 억,,3267943,N,N,3254,N,00,N
20250429,150143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13670,30,2,0.22,222390625,16279,83.80,13620,13740,13610,17730,9550,13640,13661.20,14.57,0,5630,13913,13776,13693,13556,13473,13735,13515,112,4090,500,10360,10,1,22427583,3066,21.56,1.06,12,0.07,634.00,12946.00,20700,20240717,-33.96,12370,20250411,10.51,15910,-14.08,20250106,12370,10.51,20250411,20700,-33.96,20240717,12370,10.51,20250411,2.67,Y,003220,500,112 억,,3267943,N,N,3440,N,00,N
20250429,140142,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13630,-10,5,-0.07,165028315,12071,62.14,13620,13740,13620,17730,9550,13640,13671.47,14.57,0,3584,13913,13776,13693,13556,13473,13735,13515,112,4090,500,10360,10,1,22427583,3057,21.50,1.05,12,0.05,634.00,12946.00,20700,20240717,-34.15,12370,20250411,10.19,15910,-14.33,20250106,12370,10.19,20250411,20700,-34.15,20240717,12370,10.19,20250411,2.67,Y,003220,500,112 억,,3267943,N,N,3440,N,00,N
20250429,130144,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13640,0,3,0.00,140273925,10255,52.79,13620,13740,13620,17730,9550,13640,13678.59,14.57,0,3154,13913,13776,13693,13556,13473,13735,13515,112,4090,500,10360,10,1,22427583,3059,21.51,1.05,12,0.05,634.00,12946.00,20700,20240717,-34.11,12370,20250411,10.27,15910,-14.27,20250106,12370,10.27,20250411,20700,-34.11,20240717,12370,10.27,20250411,2.67,Y,003220,500,112 억,,3267943,N,N,3440,N,00,N
20250429,120143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13690,50,2,0.37,115698745,8455,43.52,13620,13740,13620,17730,9550,13640,13684.06,14.57,0,2782,13913,13776,13693,13556,13473,13735,13515,112,4090,500,10360,10,1,22427583,3070,21.59,1.06,12,0.04,634.00,12946.00,20700,20240717,-33.86,12370,20250411,10.67,15910,-13.95,20250106,12370,10.67,20250411,20700,-33.86,20240717,12370,10.67,20250411,2.67,Y,003220,500,112 억,,3267943,N,N,3440,N,00,N
20250429,110143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13700,60,2,0.44,90835225,6639,34.17,13620,13740,13620,17730,9550,13640,13682.06,14.57,0,2509,13913,13776,13693,13556,13473,13735,13515,112,4090,500,10360,10,1,22427583,3073,21.61,1.06,12,0.03,634.00,12946.00,20700,20240717,-33.82,12370,20250411,10.75,15910,-13.89,20250106,12370,10.75,20250411,20700,-33.82,20240717,12370,10.75,20250411,2.67,Y,003220,500,112 억,,3267943,N,N,3440,N,00,N
20250429,100144,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13690,50,2,0.37,47602125,3482,17.92,13620,13740,13620,17730,9550,13640,13670.91,14.57,0,945,13913,13776,13693,13556,13473,13735,13515,112,4090,500,10360,10,1,22427583,3070,21.59,1.06,12,0.02,634.00,12946.00,20700,20240717,-33.86,12370,20250411,10.67,15910,-13.95,20250106,12370,10.67,20250411,20700,-33.86,20240717,12370,10.67,20250411,2.67,Y,003220,500,112 억,,3267943,N,N,3440,N,00,N
20250429,090144,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13650,10,2,0.07,1798320,132,0.68,13620,13650,13620,17730,9550,13640,13623.64,14.57,0,1,13913,13776,13693,13556,13473,13735,13515,112,4090,500,10360,10,1,22427583,3061,21.53,1.05,12,0.00,634.00,12946.00,20700,20240717,-34.06,12370,20250411,10.35,15910,-14.20,20250106,12370,10.35,20250411,20700,-34.06,20240717,12370,10.35,20250411,2.67,Y,003220,500,112 억,,3267943,N,N,3440,N,00,N
20250428,160143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13640,-120,5,-0.87,266084980,19427,118.90,13760,13830,13610,17880,9640,13760,13696.67,14.67,0,-1489,13920,13840,13770,13690,13620,13805,13655,112,4120,500,10450,10,1,22427583,3059,21.51,1.05,12,0.09,634.00,12946.00,20700,20240717,-34.11,12370,20250411,10.27,15910,-14.27,20250106,12370,10.27,20250411,20700,-34.11,20240717,12370,10.27,20250411,2.68,Y,003220,500,112 억,,3289960,N,N,3440,N,00,N
20250428,150143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13650,-110,5,-0.80,235703620,17198,105.26,13760,13830,13610,17880,9640,13760,13705.29,14.67,0,-466,13920,13840,13770,13690,13620,13805,13655,112,4120,500,10450,10,1,22427583,3061,21.53,1.05,12,0.08,634.00,12946.00,20700,20240717,-34.06,12370,20250411,10.35,15910,-14.20,20250106,12370,10.35,20250411,20700,-34.06,20240717,12370,10.35,20250411,2.68,Y,003220,500,112 억,,3289960,N,N,3026,N,00,N
20250428,140143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13690,-70,5,-0.51,199250450,14529,88.92,13760,13830,13610,17880,9640,13760,13713.98,14.67,0,1428,13920,13840,13770,13690,13620,13805,13655,112,4120,500,10450,10,1,22427583,3070,21.59,1.06,12,0.06,634.00,12946.00,20700,20240717,-33.86,12370,20250411,10.67,15910,-13.95,20250106,12370,10.67,20250411,20700,-33.86,20240717,12370,10.67,20250411,2.68,Y,003220,500,112 억,,3289960,N,N,3026,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 160142 55 40.00 KOSPI 제약 N N N Y 40 N 13730 90 2 0.66 281635835 20611 106.09 13620 13740 13610 17730 9550 13640 13664.34 14.57 0 7587 13913 13776 13693 13556 13473 13735 13515 112 4090 500 10360 10 1 22427583 3079 21.66 1.06 12 0.09 634.00 12946.00 20700 20240717 -33.67 12370 20250411 10.99 15910 -13.70 20250106 12370 10.99 20250411 20700 -33.67 20240717 12370 10.99 20250411 2.67 Y 003220 500 112 억 3267943 N N 3254 N 00 N
3 20250429 150143 55 40.00 KOSPI 제약 N N N Y 40 N 13670 30 2 0.22 222390625 16279 83.80 13620 13740 13610 17730 9550 13640 13661.20 14.57 0 5630 13913 13776 13693 13556 13473 13735 13515 112 4090 500 10360 10 1 22427583 3066 21.56 1.06 12 0.07 634.00 12946.00 20700 20240717 -33.96 12370 20250411 10.51 15910 -14.08 20250106 12370 10.51 20250411 20700 -33.96 20240717 12370 10.51 20250411 2.67 Y 003220 500 112 억 3267943 N N 3440 N 00 N
4 20250429 140142 55 40.00 KOSPI 제약 N N N Y 40 N 13630 -10 5 -0.07 165028315 12071 62.14 13620 13740 13620 17730 9550 13640 13671.47 14.57 0 3584 13913 13776 13693 13556 13473 13735 13515 112 4090 500 10360 10 1 22427583 3057 21.50 1.05 12 0.05 634.00 12946.00 20700 20240717 -34.15 12370 20250411 10.19 15910 -14.33 20250106 12370 10.19 20250411 20700 -34.15 20240717 12370 10.19 20250411 2.67 Y 003220 500 112 억 3267943 N N 3440 N 00 N
5 20250429 130144 55 40.00 KOSPI 제약 N N N Y 40 N 13640 0 3 0.00 140273925 10255 52.79 13620 13740 13620 17730 9550 13640 13678.59 14.57 0 3154 13913 13776 13693 13556 13473 13735 13515 112 4090 500 10360 10 1 22427583 3059 21.51 1.05 12 0.05 634.00 12946.00 20700 20240717 -34.11 12370 20250411 10.27 15910 -14.27 20250106 12370 10.27 20250411 20700 -34.11 20240717 12370 10.27 20250411 2.67 Y 003220 500 112 억 3267943 N N 3440 N 00 N
6 20250429 120143 55 40.00 KOSPI 제약 N N N Y 40 N 13690 50 2 0.37 115698745 8455 43.52 13620 13740 13620 17730 9550 13640 13684.06 14.57 0 2782 13913 13776 13693 13556 13473 13735 13515 112 4090 500 10360 10 1 22427583 3070 21.59 1.06 12 0.04 634.00 12946.00 20700 20240717 -33.86 12370 20250411 10.67 15910 -13.95 20250106 12370 10.67 20250411 20700 -33.86 20240717 12370 10.67 20250411 2.67 Y 003220 500 112 억 3267943 N N 3440 N 00 N
7 20250429 110143 55 40.00 KOSPI 제약 N N N Y 40 N 13700 60 2 0.44 90835225 6639 34.17 13620 13740 13620 17730 9550 13640 13682.06 14.57 0 2509 13913 13776 13693 13556 13473 13735 13515 112 4090 500 10360 10 1 22427583 3073 21.61 1.06 12 0.03 634.00 12946.00 20700 20240717 -33.82 12370 20250411 10.75 15910 -13.89 20250106 12370 10.75 20250411 20700 -33.82 20240717 12370 10.75 20250411 2.67 Y 003220 500 112 억 3267943 N N 3440 N 00 N
8 20250429 100144 55 40.00 KOSPI 제약 N N N Y 40 N 13690 50 2 0.37 47602125 3482 17.92 13620 13740 13620 17730 9550 13640 13670.91 14.57 0 945 13913 13776 13693 13556 13473 13735 13515 112 4090 500 10360 10 1 22427583 3070 21.59 1.06 12 0.02 634.00 12946.00 20700 20240717 -33.86 12370 20250411 10.67 15910 -13.95 20250106 12370 10.67 20250411 20700 -33.86 20240717 12370 10.67 20250411 2.67 Y 003220 500 112 억 3267943 N N 3440 N 00 N
9 20250429 090144 55 40.00 KOSPI 제약 N N N Y 40 N 13650 10 2 0.07 1798320 132 0.68 13620 13650 13620 17730 9550 13640 13623.64 14.57 0 1 13913 13776 13693 13556 13473 13735 13515 112 4090 500 10360 10 1 22427583 3061 21.53 1.05 12 0.00 634.00 12946.00 20700 20240717 -34.06 12370 20250411 10.35 15910 -14.20 20250106 12370 10.35 20250411 20700 -34.06 20240717 12370 10.35 20250411 2.67 Y 003220 500 112 억 3267943 N N 3440 N 00 N
10 20250428 160143 55 40.00 KOSPI 제약 N N N Y 40 N 13640 -120 5 -0.87 266084980 19427 118.90 13760 13830 13610 17880 9640 13760 13696.67 14.67 0 -1489 13920 13840 13770 13690 13620 13805 13655 112 4120 500 10450 10 1 22427583 3059 21.51 1.05 12 0.09 634.00 12946.00 20700 20240717 -34.11 12370 20250411 10.27 15910 -14.27 20250106 12370 10.27 20250411 20700 -34.11 20240717 12370 10.27 20250411 2.68 Y 003220 500 112 억 3289960 N N 3440 N 00 N
11 20250428 150143 55 40.00 KOSPI 제약 N N N Y 40 N 13650 -110 5 -0.80 235703620 17198 105.26 13760 13830 13610 17880 9640 13760 13705.29 14.67 0 -466 13920 13840 13770 13690 13620 13805 13655 112 4120 500 10450 10 1 22427583 3061 21.53 1.05 12 0.08 634.00 12946.00 20700 20240717 -34.06 12370 20250411 10.35 15910 -14.20 20250106 12370 10.35 20250411 20700 -34.06 20240717 12370 10.35 20250411 2.68 Y 003220 500 112 억 3289960 N N 3026 N 00 N
12 20250428 140143 55 40.00 KOSPI 제약 N N N Y 40 N 13690 -70 5 -0.51 199250450 14529 88.92 13760 13830 13610 17880 9640 13760 13713.98 14.67 0 1428 13920 13840 13770 13690 13620 13805 13655 112 4120 500 10450 10 1 22427583 3070 21.59 1.06 12 0.06 634.00 12946.00 20700 20240717 -33.86 12370 20250411 10.67 15910 -13.95 20250106 12370 10.67 20250411 20700 -33.86 20240717 12370 10.67 20250411 2.68 Y 003220 500 112 억 3289960 N N 3026 N 00 N