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
249420/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
20250429,161028,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11750,-130,5,-1.09,442879765,37668,93.58,11840,11950,11630,15440,8320,11880,11757.45,4.38,0,3409,12046,11962,11866,11782,11686,12005,11825,281,3560,1000,8790,10,1,28062501,3297,-72.09,2.02,12,0.13,-163.00,5811.00,20500,20240820,-42.68,10300,20250409,14.08,12740,-7.77,20250313,10300,14.08,20250409,20500,-42.68,20240820,10300,14.08,20250409,0.03,Y,249420,1000,280 억,,1228391,N,N,342,N,00,N
20250429,151032,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11760,-120,5,-1.01,422359775,35922,89.24,11840,11950,11630,15440,8320,11880,11757.69,4.38,0,2726,12046,11962,11866,11782,11686,12005,11825,281,3560,1000,8790,10,1,28062501,3300,-72.15,2.02,12,0.13,-163.00,5811.00,20500,20240820,-42.63,10300,20250409,14.17,12740,-7.69,20250313,10300,14.17,20250409,20500,-42.63,20240820,10300,14.17,20250409,0.03,Y,249420,1000,280 억,,1228391,N,N,96,N,00,N
20250429,141034,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11670,-210,5,-1.77,345605480,29386,73.01,11840,11950,11630,15440,8320,11880,11760.89,4.38,0,354,12046,11962,11866,11782,11686,12005,11825,281,3560,1000,8790,10,1,28062501,3275,-71.60,2.01,12,0.10,-163.00,5811.00,20500,20240820,-43.07,10300,20250409,13.30,12740,-8.40,20250313,10300,13.30,20250409,20500,-43.07,20240820,10300,13.30,20250409,0.03,Y,249420,1000,280 억,,1228391,N,N,96,N,00,N
20250429,131032,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11670,-210,5,-1.77,308664705,26219,65.14,11840,11950,11650,15440,8320,11880,11772.56,4.38,0,439,12046,11962,11866,11782,11686,12005,11825,281,3560,1000,8790,10,1,28062501,3275,-71.60,2.01,12,0.09,-163.00,5811.00,20500,20240820,-43.07,10300,20250409,13.30,12740,-8.40,20250313,10300,13.30,20250409,20500,-43.07,20240820,10300,13.30,20250409,0.03,Y,249420,1000,280 억,,1228391,N,N,96,N,00,N
20250429,121036,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11740,-140,5,-1.18,234210725,19855,49.33,11840,11950,11710,15440,8320,11880,11796.06,4.38,0,1370,12046,11962,11866,11782,11686,12005,11825,281,3560,1000,8790,10,1,28062501,3295,-72.02,2.02,12,0.07,-163.00,5811.00,20500,20240820,-42.73,10300,20250409,13.98,12740,-7.85,20250313,10300,13.98,20250409,20500,-42.73,20240820,10300,13.98,20250409,0.03,Y,249420,1000,280 억,,1228391,N,N,96,N,00,N
20250429,111034,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11740,-140,5,-1.18,197870505,16758,41.63,11840,11950,11720,15440,8320,11880,11807.53,4.38,0,2074,12046,11962,11866,11782,11686,12005,11825,281,3560,1000,8790,10,1,28062501,3295,-72.02,2.02,12,0.06,-163.00,5811.00,20500,20240820,-42.73,10300,20250409,13.98,12740,-7.85,20250313,10300,13.98,20250409,20500,-42.73,20240820,10300,13.98,20250409,0.03,Y,249420,1000,280 억,,1228391,N,N,96,N,00,N
20250429,101036,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11760,-120,5,-1.01,111941780,9437,23.44,11840,11950,11760,15440,8320,11880,11862.01,4.38,0,-1070,12046,11962,11866,11782,11686,12005,11825,281,3560,1000,8790,10,1,28062501,3300,-72.15,2.02,12,0.03,-163.00,5811.00,20500,20240820,-42.63,10300,20250409,14.17,12740,-7.69,20250313,10300,14.17,20250409,20500,-42.63,20240820,10300,14.17,20250409,0.03,Y,249420,1000,280 억,,1228391,N,N,96,N,00,N
20250429,091037,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11840,-40,5,-0.34,27727880,2334,5.80,11840,11950,11840,15440,8320,11880,11879.98,4.38,0,553,12046,11962,11866,11782,11686,12005,11825,281,3560,1000,8790,10,1,28062501,3323,-72.64,2.04,12,0.01,-163.00,5811.00,20500,20240820,-42.24,10300,20250409,14.95,12740,-7.06,20250313,10300,14.95,20250409,20500,-42.24,20240820,10300,14.95,20250409,0.03,Y,249420,1000,280 억,,1228391,N,N,96,N,00,N
20250428,161026,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11880,30,2,0.25,478519570,40252,31.42,11770,11950,11770,15400,8300,11850,11888.09,4.36,0,7772,12410,12130,11820,11540,11230,12270,11680,281,3550,1000,8760,10,1,28062501,3334,-72.88,2.04,12,0.14,-163.00,5811.00,20500,20240820,-42.05,10300,20250409,15.34,12740,-6.75,20250313,10300,15.34,20250409,20500,-42.05,20240820,10300,15.34,20250409,0.04,Y,249420,1000,280 억,,1223360,N,N,96,N,00,N
20250428,151031,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11850,0,3,0.00,468692310,39424,30.77,11770,11950,11770,15400,8300,11850,11888.50,4.36,0,7693,12410,12130,11820,11540,11230,12270,11680,281,3550,1000,8760,10,1,28062501,3325,-72.70,2.04,12,0.14,-163.00,5811.00,20500,20240820,-42.20,10300,20250409,15.05,12740,-6.99,20250313,10300,15.05,20250409,20500,-42.20,20240820,10300,15.05,20250409,0.04,Y,249420,1000,280 억,,1223360,N,N,706,N,00,N
20250428,141032,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11900,50,2,0.42,308560385,25962,20.26,11770,11950,11770,15400,8300,11850,11885.08,4.36,0,8207,12410,12130,11820,11540,11230,12270,11680,281,3550,1000,8760,10,1,28062501,3339,-73.01,2.05,12,0.09,-163.00,5811.00,20500,20240820,-41.95,10300,20250409,15.53,12740,-6.59,20250313,10300,15.53,20250409,20500,-41.95,20240820,10300,15.53,20250409,0.04,Y,249420,1000,280 억,,1223360,N,N,706,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 161028 57 100.00 KOSPI 제약 N N N N N 11750 -130 5 -1.09 442879765 37668 93.58 11840 11950 11630 15440 8320 11880 11757.45 4.38 0 3409 12046 11962 11866 11782 11686 12005 11825 281 3560 1000 8790 10 1 28062501 3297 -72.09 2.02 12 0.13 -163.00 5811.00 20500 20240820 -42.68 10300 20250409 14.08 12740 -7.77 20250313 10300 14.08 20250409 20500 -42.68 20240820 10300 14.08 20250409 0.03 Y 249420 1000 280 억 1228391 N N 342 N 00 N
3 20250429 151032 57 100.00 KOSPI 제약 N N N N N 11760 -120 5 -1.01 422359775 35922 89.24 11840 11950 11630 15440 8320 11880 11757.69 4.38 0 2726 12046 11962 11866 11782 11686 12005 11825 281 3560 1000 8790 10 1 28062501 3300 -72.15 2.02 12 0.13 -163.00 5811.00 20500 20240820 -42.63 10300 20250409 14.17 12740 -7.69 20250313 10300 14.17 20250409 20500 -42.63 20240820 10300 14.17 20250409 0.03 Y 249420 1000 280 억 1228391 N N 96 N 00 N
4 20250429 141034 57 100.00 KOSPI 제약 N N N N N 11670 -210 5 -1.77 345605480 29386 73.01 11840 11950 11630 15440 8320 11880 11760.89 4.38 0 354 12046 11962 11866 11782 11686 12005 11825 281 3560 1000 8790 10 1 28062501 3275 -71.60 2.01 12 0.10 -163.00 5811.00 20500 20240820 -43.07 10300 20250409 13.30 12740 -8.40 20250313 10300 13.30 20250409 20500 -43.07 20240820 10300 13.30 20250409 0.03 Y 249420 1000 280 억 1228391 N N 96 N 00 N
5 20250429 131032 57 100.00 KOSPI 제약 N N N N N 11670 -210 5 -1.77 308664705 26219 65.14 11840 11950 11650 15440 8320 11880 11772.56 4.38 0 439 12046 11962 11866 11782 11686 12005 11825 281 3560 1000 8790 10 1 28062501 3275 -71.60 2.01 12 0.09 -163.00 5811.00 20500 20240820 -43.07 10300 20250409 13.30 12740 -8.40 20250313 10300 13.30 20250409 20500 -43.07 20240820 10300 13.30 20250409 0.03 Y 249420 1000 280 억 1228391 N N 96 N 00 N
6 20250429 121036 57 100.00 KOSPI 제약 N N N N N 11740 -140 5 -1.18 234210725 19855 49.33 11840 11950 11710 15440 8320 11880 11796.06 4.38 0 1370 12046 11962 11866 11782 11686 12005 11825 281 3560 1000 8790 10 1 28062501 3295 -72.02 2.02 12 0.07 -163.00 5811.00 20500 20240820 -42.73 10300 20250409 13.98 12740 -7.85 20250313 10300 13.98 20250409 20500 -42.73 20240820 10300 13.98 20250409 0.03 Y 249420 1000 280 억 1228391 N N 96 N 00 N
7 20250429 111034 57 100.00 KOSPI 제약 N N N N N 11740 -140 5 -1.18 197870505 16758 41.63 11840 11950 11720 15440 8320 11880 11807.53 4.38 0 2074 12046 11962 11866 11782 11686 12005 11825 281 3560 1000 8790 10 1 28062501 3295 -72.02 2.02 12 0.06 -163.00 5811.00 20500 20240820 -42.73 10300 20250409 13.98 12740 -7.85 20250313 10300 13.98 20250409 20500 -42.73 20240820 10300 13.98 20250409 0.03 Y 249420 1000 280 억 1228391 N N 96 N 00 N
8 20250429 101036 57 100.00 KOSPI 제약 N N N N N 11760 -120 5 -1.01 111941780 9437 23.44 11840 11950 11760 15440 8320 11880 11862.01 4.38 0 -1070 12046 11962 11866 11782 11686 12005 11825 281 3560 1000 8790 10 1 28062501 3300 -72.15 2.02 12 0.03 -163.00 5811.00 20500 20240820 -42.63 10300 20250409 14.17 12740 -7.69 20250313 10300 14.17 20250409 20500 -42.63 20240820 10300 14.17 20250409 0.03 Y 249420 1000 280 억 1228391 N N 96 N 00 N
9 20250429 091037 57 100.00 KOSPI 제약 N N N N N 11840 -40 5 -0.34 27727880 2334 5.80 11840 11950 11840 15440 8320 11880 11879.98 4.38 0 553 12046 11962 11866 11782 11686 12005 11825 281 3560 1000 8790 10 1 28062501 3323 -72.64 2.04 12 0.01 -163.00 5811.00 20500 20240820 -42.24 10300 20250409 14.95 12740 -7.06 20250313 10300 14.95 20250409 20500 -42.24 20240820 10300 14.95 20250409 0.03 Y 249420 1000 280 억 1228391 N N 96 N 00 N
10 20250428 161026 57 100.00 KOSPI 제약 N N N N N 11880 30 2 0.25 478519570 40252 31.42 11770 11950 11770 15400 8300 11850 11888.09 4.36 0 7772 12410 12130 11820 11540 11230 12270 11680 281 3550 1000 8760 10 1 28062501 3334 -72.88 2.04 12 0.14 -163.00 5811.00 20500 20240820 -42.05 10300 20250409 15.34 12740 -6.75 20250313 10300 15.34 20250409 20500 -42.05 20240820 10300 15.34 20250409 0.04 Y 249420 1000 280 억 1223360 N N 96 N 00 N
11 20250428 151031 57 100.00 KOSPI 제약 N N N N N 11850 0 3 0.00 468692310 39424 30.77 11770 11950 11770 15400 8300 11850 11888.50 4.36 0 7693 12410 12130 11820 11540 11230 12270 11680 281 3550 1000 8760 10 1 28062501 3325 -72.70 2.04 12 0.14 -163.00 5811.00 20500 20240820 -42.20 10300 20250409 15.05 12740 -6.99 20250313 10300 15.05 20250409 20500 -42.20 20240820 10300 15.05 20250409 0.04 Y 249420 1000 280 억 1223360 N N 706 N 00 N
12 20250428 141032 57 100.00 KOSPI 제약 N N N N N 11900 50 2 0.42 308560385 25962 20.26 11770 11950 11770 15400 8300 11850 11885.08 4.36 0 8207 12410 12130 11820 11540 11230 12270 11680 281 3550 1000 8760 10 1 28062501 3339 -73.01 2.05 12 0.09 -163.00 5811.00 20500 20240820 -41.95 10300 20250409 15.53 12740 -6.59 20250313 10300 15.53 20250409 20500 -41.95 20240820 10300 15.53 20250409 0.04 Y 249420 1000 280 억 1223360 N N 706 N 00 N