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
004310/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
20250429,160154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3390,15,2,0.44,141652218,41805,15.69,3355,3415,3345,4385,2365,3375,3388.40,2.51,0,13213,3635,3505,3420,3290,3205,3462,3247,160,1010,500,2290,5,1,32000000,1085,-188.33,1.07,11,0.13,-18.00,3173.00,6620,20240731,-48.79,2995,20250407,13.19,3800,-10.79,20250116,2995,13.19,20250407,6620,-48.79,20240731,2995,13.19,20250407,1.10,Y,004310,500,160 억,,801906,N,N,6,N,00,N
20250429,150155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3395,20,2,0.59,132295553,39047,14.66,3355,3415,3345,4385,2365,3375,3388.11,2.51,0,13630,3635,3505,3420,3290,3205,3462,3247,160,1010,500,2290,5,1,32000000,1086,-188.61,1.07,11,0.12,-18.00,3173.00,6620,20240731,-48.72,2995,20250407,13.36,3800,-10.66,20250116,2995,13.36,20250407,6620,-48.72,20240731,2995,13.36,20250407,1.10,Y,004310,500,160 억,,801906,N,N,1,N,00,N
20250429,140155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3390,15,2,0.44,124852083,36849,13.83,3355,3415,3345,4385,2365,3375,3388.21,2.51,0,13458,3635,3505,3420,3290,3205,3462,3247,160,1010,500,2290,5,1,32000000,1085,-188.33,1.07,11,0.12,-18.00,3173.00,6620,20240731,-48.79,2995,20250407,13.19,3800,-10.79,20250116,2995,13.19,20250407,6620,-48.79,20240731,2995,13.19,20250407,1.10,Y,004310,500,160 억,,801906,N,N,1,N,00,N
20250429,130156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3385,10,2,0.30,121408228,35834,13.45,3355,3415,3345,4385,2365,3375,3388.07,2.51,0,13406,3635,3505,3420,3290,3205,3462,3247,160,1010,500,2290,5,1,32000000,1083,-188.06,1.07,11,0.11,-18.00,3173.00,6620,20240731,-48.87,2995,20250407,13.02,3800,-10.92,20250116,2995,13.02,20250407,6620,-48.87,20240731,2995,13.02,20250407,1.10,Y,004310,500,160 억,,801906,N,N,1,N,00,N
20250429,120156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3390,15,2,0.44,117251958,34607,12.99,3355,3415,3345,4385,2365,3375,3388.10,2.51,0,13204,3635,3505,3420,3290,3205,3462,3247,160,1010,500,2290,5,1,32000000,1085,-188.33,1.07,11,0.11,-18.00,3173.00,6620,20240731,-48.79,2995,20250407,13.19,3800,-10.79,20250116,2995,13.19,20250407,6620,-48.79,20240731,2995,13.19,20250407,1.10,Y,004310,500,160 억,,801906,N,N,1,N,00,N
20250429,110155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3390,15,2,0.44,60720980,17977,6.75,3355,3395,3345,4385,2365,3375,3377.70,2.51,0,7762,3635,3505,3420,3290,3205,3462,3247,160,1010,500,2290,5,1,32000000,1085,-188.33,1.07,11,0.06,-18.00,3173.00,6620,20240731,-48.79,2995,20250407,13.19,3800,-10.79,20250116,2995,13.19,20250407,6620,-48.79,20240731,2995,13.19,20250407,1.10,Y,004310,500,160 억,,801906,N,N,1,N,00,N
20250429,100156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3395,20,2,0.59,40515865,12004,4.51,3355,3395,3345,4385,2365,3375,3375.20,2.51,0,6553,3635,3505,3420,3290,3205,3462,3247,160,1010,500,2290,5,1,32000000,1086,-188.61,1.07,11,0.04,-18.00,3173.00,6620,20240731,-48.72,2995,20250407,13.36,3800,-10.66,20250116,2995,13.36,20250407,6620,-48.72,20240731,2995,13.36,20250407,1.10,Y,004310,500,160 억,,801906,N,N,1,N,00,N
20250429,090156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3385,10,2,0.30,5767920,1713,0.64,3355,3385,3345,4385,2365,3375,3367.15,2.51,0,1301,3635,3505,3420,3290,3205,3462,3247,160,1010,500,2290,5,1,32000000,1083,-188.06,1.07,11,0.01,-18.00,3173.00,6620,20240731,-48.87,2995,20250407,13.02,3800,-10.92,20250116,2995,13.02,20250407,6620,-48.87,20240731,2995,13.02,20250407,1.10,Y,004310,500,160 억,,801906,N,N,1,N,00,N
20250428,160154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3375,-60,5,-1.75,908671506,265298,875.43,3440,3550,3335,4465,2405,3435,3425.10,2.62,0,-32706,3521,3477,3436,3392,3351,3457,3372,160,1030,500,2330,5,1,32000000,1080,-187.50,1.06,11,0.83,-18.00,3173.00,6620,20240731,-49.02,2995,20250407,12.69,3800,-11.18,20250116,2995,12.69,20250407,6620,-49.02,20240731,2995,12.69,20250407,1.12,Y,004310,500,160 억,,838186,N,N,1,N,00,N
20250428,150156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3400,-35,5,-1.02,399243945,116623,384.83,3440,3535,3360,4465,2405,3435,3423.37,2.62,0,-14177,3521,3477,3436,3392,3351,3457,3372,160,1030,500,2330,5,1,32000000,1088,-188.89,1.07,11,0.36,-18.00,3173.00,6620,20240731,-48.64,2995,20250407,13.52,3800,-10.53,20250116,2995,13.52,20250407,6620,-48.64,20240731,2995,13.52,20250407,1.12,Y,004310,500,160 억,,838186,N,N,28,N,00,N
20250428,140155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3390,-45,5,-1.31,291063765,84592,279.14,3440,3535,3390,4465,2405,3435,3440.80,2.62,0,-15586,3521,3477,3436,3392,3351,3457,3372,160,1030,500,2330,5,1,32000000,1085,-188.33,1.07,11,0.26,-18.00,3173.00,6620,20240731,-48.79,2995,20250407,13.19,3800,-10.79,20250116,2995,13.19,20250407,6620,-48.79,20240731,2995,13.19,20250407,1.12,Y,004310,500,160 억,,838186,N,N,28,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 160154 57 100.00 KOSPI 제약 N N N N N 3390 15 2 0.44 141652218 41805 15.69 3355 3415 3345 4385 2365 3375 3388.40 2.51 0 13213 3635 3505 3420 3290 3205 3462 3247 160 1010 500 2290 5 1 32000000 1085 -188.33 1.07 11 0.13 -18.00 3173.00 6620 20240731 -48.79 2995 20250407 13.19 3800 -10.79 20250116 2995 13.19 20250407 6620 -48.79 20240731 2995 13.19 20250407 1.10 Y 004310 500 160 억 801906 N N 6 N 00 N
3 20250429 150155 57 100.00 KOSPI 제약 N N N N N 3395 20 2 0.59 132295553 39047 14.66 3355 3415 3345 4385 2365 3375 3388.11 2.51 0 13630 3635 3505 3420 3290 3205 3462 3247 160 1010 500 2290 5 1 32000000 1086 -188.61 1.07 11 0.12 -18.00 3173.00 6620 20240731 -48.72 2995 20250407 13.36 3800 -10.66 20250116 2995 13.36 20250407 6620 -48.72 20240731 2995 13.36 20250407 1.10 Y 004310 500 160 억 801906 N N 1 N 00 N
4 20250429 140155 57 100.00 KOSPI 제약 N N N N N 3390 15 2 0.44 124852083 36849 13.83 3355 3415 3345 4385 2365 3375 3388.21 2.51 0 13458 3635 3505 3420 3290 3205 3462 3247 160 1010 500 2290 5 1 32000000 1085 -188.33 1.07 11 0.12 -18.00 3173.00 6620 20240731 -48.79 2995 20250407 13.19 3800 -10.79 20250116 2995 13.19 20250407 6620 -48.79 20240731 2995 13.19 20250407 1.10 Y 004310 500 160 억 801906 N N 1 N 00 N
5 20250429 130156 57 100.00 KOSPI 제약 N N N N N 3385 10 2 0.30 121408228 35834 13.45 3355 3415 3345 4385 2365 3375 3388.07 2.51 0 13406 3635 3505 3420 3290 3205 3462 3247 160 1010 500 2290 5 1 32000000 1083 -188.06 1.07 11 0.11 -18.00 3173.00 6620 20240731 -48.87 2995 20250407 13.02 3800 -10.92 20250116 2995 13.02 20250407 6620 -48.87 20240731 2995 13.02 20250407 1.10 Y 004310 500 160 억 801906 N N 1 N 00 N
6 20250429 120156 57 100.00 KOSPI 제약 N N N N N 3390 15 2 0.44 117251958 34607 12.99 3355 3415 3345 4385 2365 3375 3388.10 2.51 0 13204 3635 3505 3420 3290 3205 3462 3247 160 1010 500 2290 5 1 32000000 1085 -188.33 1.07 11 0.11 -18.00 3173.00 6620 20240731 -48.79 2995 20250407 13.19 3800 -10.79 20250116 2995 13.19 20250407 6620 -48.79 20240731 2995 13.19 20250407 1.10 Y 004310 500 160 억 801906 N N 1 N 00 N
7 20250429 110155 57 100.00 KOSPI 제약 N N N N N 3390 15 2 0.44 60720980 17977 6.75 3355 3395 3345 4385 2365 3375 3377.70 2.51 0 7762 3635 3505 3420 3290 3205 3462 3247 160 1010 500 2290 5 1 32000000 1085 -188.33 1.07 11 0.06 -18.00 3173.00 6620 20240731 -48.79 2995 20250407 13.19 3800 -10.79 20250116 2995 13.19 20250407 6620 -48.79 20240731 2995 13.19 20250407 1.10 Y 004310 500 160 억 801906 N N 1 N 00 N
8 20250429 100156 57 100.00 KOSPI 제약 N N N N N 3395 20 2 0.59 40515865 12004 4.51 3355 3395 3345 4385 2365 3375 3375.20 2.51 0 6553 3635 3505 3420 3290 3205 3462 3247 160 1010 500 2290 5 1 32000000 1086 -188.61 1.07 11 0.04 -18.00 3173.00 6620 20240731 -48.72 2995 20250407 13.36 3800 -10.66 20250116 2995 13.36 20250407 6620 -48.72 20240731 2995 13.36 20250407 1.10 Y 004310 500 160 억 801906 N N 1 N 00 N
9 20250429 090156 57 100.00 KOSPI 제약 N N N N N 3385 10 2 0.30 5767920 1713 0.64 3355 3385 3345 4385 2365 3375 3367.15 2.51 0 1301 3635 3505 3420 3290 3205 3462 3247 160 1010 500 2290 5 1 32000000 1083 -188.06 1.07 11 0.01 -18.00 3173.00 6620 20240731 -48.87 2995 20250407 13.02 3800 -10.92 20250116 2995 13.02 20250407 6620 -48.87 20240731 2995 13.02 20250407 1.10 Y 004310 500 160 억 801906 N N 1 N 00 N
10 20250428 160154 57 100.00 KOSPI 제약 N N N N N 3375 -60 5 -1.75 908671506 265298 875.43 3440 3550 3335 4465 2405 3435 3425.10 2.62 0 -32706 3521 3477 3436 3392 3351 3457 3372 160 1030 500 2330 5 1 32000000 1080 -187.50 1.06 11 0.83 -18.00 3173.00 6620 20240731 -49.02 2995 20250407 12.69 3800 -11.18 20250116 2995 12.69 20250407 6620 -49.02 20240731 2995 12.69 20250407 1.12 Y 004310 500 160 억 838186 N N 1 N 00 N
11 20250428 150156 57 100.00 KOSPI 제약 N N N N N 3400 -35 5 -1.02 399243945 116623 384.83 3440 3535 3360 4465 2405 3435 3423.37 2.62 0 -14177 3521 3477 3436 3392 3351 3457 3372 160 1030 500 2330 5 1 32000000 1088 -188.89 1.07 11 0.36 -18.00 3173.00 6620 20240731 -48.64 2995 20250407 13.52 3800 -10.53 20250116 2995 13.52 20250407 6620 -48.64 20240731 2995 13.52 20250407 1.12 Y 004310 500 160 억 838186 N N 28 N 00 N
12 20250428 140155 57 100.00 KOSPI 제약 N N N N N 3390 -45 5 -1.31 291063765 84592 279.14 3440 3535 3390 4465 2405 3435 3440.80 2.62 0 -15586 3521 3477 3436 3392 3351 3457 3372 160 1030 500 2330 5 1 32000000 1085 -188.33 1.07 11 0.26 -18.00 3173.00 6620 20240731 -48.79 2995 20250407 13.19 3800 -10.79 20250116 2995 13.19 20250407 6620 -48.79 20240731 2995 13.19 20250407 1.12 Y 004310 500 160 억 838186 N N 28 N 00 N