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
271980/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
20250429,161052,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12420,210,2,1.72,290542205,23590,44.56,12210,12490,12180,15870,8550,12210,12316.33,0.80,0,2575,12930,12570,12390,12030,11850,12480,11940,74,3660,500,7810,10,1,14704872,1826,-6.09,0.95,12,0.16,-2038.00,13123.00,18550,20240508,-33.05,10120,20241209,22.73,16290,-23.76,20250403,10390,19.54,20250317,18550,-33.05,20240508,10120,22.73,20241209,1.33,Y,271980,500,73 억,,117987,N,N,3994,N,00,N
20250429,151057,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12310,100,2,0.82,276548095,22462,42.43,12210,12490,12180,15870,8550,12210,12311.82,0.80,0,2019,12930,12570,12390,12030,11850,12480,11940,74,3660,500,7810,10,1,14704872,1810,-6.04,0.94,12,0.15,-2038.00,13123.00,18550,20240508,-33.64,10120,20241209,21.64,16290,-24.43,20250403,10390,18.48,20250317,18550,-33.64,20240508,10120,21.64,20241209,1.33,Y,271980,500,73 억,,117987,N,N,5178,N,00,N
20250429,141059,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12280,70,2,0.57,241825585,19644,37.10,12210,12490,12180,15870,8550,12210,12310.40,0.80,0,1722,12930,12570,12390,12030,11850,12480,11940,74,3660,500,7810,10,1,14704872,1806,-6.03,0.94,12,0.13,-2038.00,13123.00,18550,20240508,-33.80,10120,20241209,21.34,16290,-24.62,20250403,10390,18.19,20250317,18550,-33.80,20240508,10120,21.34,20241209,1.33,Y,271980,500,73 억,,117987,N,N,5178,N,00,N
20250429,131056,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12280,70,2,0.57,214949360,17450,32.96,12210,12490,12180,15870,8550,12210,12318.01,0.80,0,1726,12930,12570,12390,12030,11850,12480,11940,74,3660,500,7810,10,1,14704872,1806,-6.03,0.94,12,0.12,-2038.00,13123.00,18550,20240508,-33.80,10120,20241209,21.34,16290,-24.62,20250403,10390,18.19,20250317,18550,-33.80,20240508,10120,21.34,20241209,1.33,Y,271980,500,73 억,,117987,N,N,5178,N,00,N
20250429,121100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12400,190,2,1.56,158956590,12891,24.35,12210,12490,12180,15870,8550,12210,12330.82,0.80,0,73,12930,12570,12390,12030,11850,12480,11940,74,3660,500,7810,10,1,14704872,1823,-6.08,0.94,12,0.09,-2038.00,13123.00,18550,20240508,-33.15,10120,20241209,22.53,16290,-23.88,20250403,10390,19.35,20250317,18550,-33.15,20240508,10120,22.53,20241209,1.33,Y,271980,500,73 억,,117987,N,N,5178,N,00,N
20250429,111058,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12370,160,2,1.31,138844730,11267,21.28,12210,12490,12180,15870,8550,12210,12323.13,0.80,0,-407,12930,12570,12390,12030,11850,12480,11940,74,3660,500,7810,10,1,14704872,1819,-6.07,0.94,12,0.08,-2038.00,13123.00,18550,20240508,-33.32,10120,20241209,22.23,16290,-24.06,20250403,10390,19.06,20250317,18550,-33.32,20240508,10120,22.23,20241209,1.33,Y,271980,500,73 억,,117987,N,N,5178,N,00,N
20250429,101100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12410,200,2,1.64,108797720,8843,16.70,12210,12490,12180,15870,8550,12210,12303.26,0.80,0,-367,12930,12570,12390,12030,11850,12480,11940,74,3660,500,7810,10,1,14704872,1825,-6.09,0.95,12,0.06,-2038.00,13123.00,18550,20240508,-33.10,10120,20241209,22.63,16290,-23.82,20250403,10390,19.44,20250317,18550,-33.10,20240508,10120,22.63,20241209,1.33,Y,271980,500,73 억,,117987,N,N,5178,N,00,N
20250429,091102,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12280,70,2,0.57,33768080,2753,5.20,12210,12350,12180,15870,8550,12210,12265.92,0.80,0,-91,12930,12570,12390,12030,11850,12480,11940,74,3660,500,7810,10,1,14704872,1806,-6.03,0.94,12,0.02,-2038.00,13123.00,18550,20240508,-33.80,10120,20241209,21.34,16290,-24.62,20250403,10390,18.19,20250317,18550,-33.80,20240508,10120,21.34,20241209,1.33,Y,271980,500,73 억,,117987,N,N,5178,N,00,N
20250428,161050,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12210,-320,5,-2.55,648479830,52475,106.21,12750,12750,12210,16280,8780,12530,12358.29,0.85,0,-8281,12790,12660,12580,12450,12370,12620,12410,74,3750,500,8010,10,1,14704872,1795,-5.99,0.93,12,0.36,-2038.00,13123.00,18550,20240508,-34.18,10120,20241209,20.65,16290,-25.05,20250403,10390,17.52,20250317,18550,-34.18,20240508,10120,20.65,20241209,1.33,Y,271980,500,73 억,,125565,N,N,5178,N,00,N
20250428,151055,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12210,-320,5,-2.55,613818470,49637,100.46,12750,12750,12210,16280,8780,12530,12365.82,0.85,0,-8155,12790,12660,12580,12450,12370,12620,12410,74,3750,500,8010,10,1,14704872,1795,-5.99,0.93,12,0.34,-2038.00,13123.00,18550,20240508,-34.18,10120,20241209,20.65,16290,-25.05,20250403,10390,17.52,20250317,18550,-34.18,20240508,10120,20.65,20241209,1.33,Y,271980,500,73 억,,125565,N,N,6192,N,00,N
20250428,141056,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12320,-210,5,-1.68,512305840,41359,83.71,12750,12750,12260,16280,8780,12530,12386.46,0.85,0,-6647,12790,12660,12580,12450,12370,12620,12410,74,3750,500,8010,10,1,14704872,1812,-6.05,0.94,12,0.28,-2038.00,13123.00,18550,20240508,-33.58,10120,20241209,21.74,16290,-24.37,20250403,10390,18.58,20250317,18550,-33.58,20240508,10120,21.74,20241209,1.33,Y,271980,500,73 억,,125565,N,N,6192,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 161052 55 60.00 KOSPI 제약 N N N Y 60 N 12420 210 2 1.72 290542205 23590 44.56 12210 12490 12180 15870 8550 12210 12316.33 0.80 0 2575 12930 12570 12390 12030 11850 12480 11940 74 3660 500 7810 10 1 14704872 1826 -6.09 0.95 12 0.16 -2038.00 13123.00 18550 20240508 -33.05 10120 20241209 22.73 16290 -23.76 20250403 10390 19.54 20250317 18550 -33.05 20240508 10120 22.73 20241209 1.33 Y 271980 500 73 억 117987 N N 3994 N 00 N
3 20250429 151057 55 60.00 KOSPI 제약 N N N Y 60 N 12310 100 2 0.82 276548095 22462 42.43 12210 12490 12180 15870 8550 12210 12311.82 0.80 0 2019 12930 12570 12390 12030 11850 12480 11940 74 3660 500 7810 10 1 14704872 1810 -6.04 0.94 12 0.15 -2038.00 13123.00 18550 20240508 -33.64 10120 20241209 21.64 16290 -24.43 20250403 10390 18.48 20250317 18550 -33.64 20240508 10120 21.64 20241209 1.33 Y 271980 500 73 억 117987 N N 5178 N 00 N
4 20250429 141059 55 60.00 KOSPI 제약 N N N Y 60 N 12280 70 2 0.57 241825585 19644 37.10 12210 12490 12180 15870 8550 12210 12310.40 0.80 0 1722 12930 12570 12390 12030 11850 12480 11940 74 3660 500 7810 10 1 14704872 1806 -6.03 0.94 12 0.13 -2038.00 13123.00 18550 20240508 -33.80 10120 20241209 21.34 16290 -24.62 20250403 10390 18.19 20250317 18550 -33.80 20240508 10120 21.34 20241209 1.33 Y 271980 500 73 억 117987 N N 5178 N 00 N
5 20250429 131056 55 60.00 KOSPI 제약 N N N Y 60 N 12280 70 2 0.57 214949360 17450 32.96 12210 12490 12180 15870 8550 12210 12318.01 0.80 0 1726 12930 12570 12390 12030 11850 12480 11940 74 3660 500 7810 10 1 14704872 1806 -6.03 0.94 12 0.12 -2038.00 13123.00 18550 20240508 -33.80 10120 20241209 21.34 16290 -24.62 20250403 10390 18.19 20250317 18550 -33.80 20240508 10120 21.34 20241209 1.33 Y 271980 500 73 억 117987 N N 5178 N 00 N
6 20250429 121100 55 60.00 KOSPI 제약 N N N Y 60 N 12400 190 2 1.56 158956590 12891 24.35 12210 12490 12180 15870 8550 12210 12330.82 0.80 0 73 12930 12570 12390 12030 11850 12480 11940 74 3660 500 7810 10 1 14704872 1823 -6.08 0.94 12 0.09 -2038.00 13123.00 18550 20240508 -33.15 10120 20241209 22.53 16290 -23.88 20250403 10390 19.35 20250317 18550 -33.15 20240508 10120 22.53 20241209 1.33 Y 271980 500 73 억 117987 N N 5178 N 00 N
7 20250429 111058 55 60.00 KOSPI 제약 N N N Y 60 N 12370 160 2 1.31 138844730 11267 21.28 12210 12490 12180 15870 8550 12210 12323.13 0.80 0 -407 12930 12570 12390 12030 11850 12480 11940 74 3660 500 7810 10 1 14704872 1819 -6.07 0.94 12 0.08 -2038.00 13123.00 18550 20240508 -33.32 10120 20241209 22.23 16290 -24.06 20250403 10390 19.06 20250317 18550 -33.32 20240508 10120 22.23 20241209 1.33 Y 271980 500 73 억 117987 N N 5178 N 00 N
8 20250429 101100 55 60.00 KOSPI 제약 N N N Y 60 N 12410 200 2 1.64 108797720 8843 16.70 12210 12490 12180 15870 8550 12210 12303.26 0.80 0 -367 12930 12570 12390 12030 11850 12480 11940 74 3660 500 7810 10 1 14704872 1825 -6.09 0.95 12 0.06 -2038.00 13123.00 18550 20240508 -33.10 10120 20241209 22.63 16290 -23.82 20250403 10390 19.44 20250317 18550 -33.10 20240508 10120 22.63 20241209 1.33 Y 271980 500 73 억 117987 N N 5178 N 00 N
9 20250429 091102 55 60.00 KOSPI 제약 N N N Y 60 N 12280 70 2 0.57 33768080 2753 5.20 12210 12350 12180 15870 8550 12210 12265.92 0.80 0 -91 12930 12570 12390 12030 11850 12480 11940 74 3660 500 7810 10 1 14704872 1806 -6.03 0.94 12 0.02 -2038.00 13123.00 18550 20240508 -33.80 10120 20241209 21.34 16290 -24.62 20250403 10390 18.19 20250317 18550 -33.80 20240508 10120 21.34 20241209 1.33 Y 271980 500 73 억 117987 N N 5178 N 00 N
10 20250428 161050 55 60.00 KOSPI 제약 N N N Y 60 N 12210 -320 5 -2.55 648479830 52475 106.21 12750 12750 12210 16280 8780 12530 12358.29 0.85 0 -8281 12790 12660 12580 12450 12370 12620 12410 74 3750 500 8010 10 1 14704872 1795 -5.99 0.93 12 0.36 -2038.00 13123.00 18550 20240508 -34.18 10120 20241209 20.65 16290 -25.05 20250403 10390 17.52 20250317 18550 -34.18 20240508 10120 20.65 20241209 1.33 Y 271980 500 73 억 125565 N N 5178 N 00 N
11 20250428 151055 55 60.00 KOSPI 제약 N N N Y 60 N 12210 -320 5 -2.55 613818470 49637 100.46 12750 12750 12210 16280 8780 12530 12365.82 0.85 0 -8155 12790 12660 12580 12450 12370 12620 12410 74 3750 500 8010 10 1 14704872 1795 -5.99 0.93 12 0.34 -2038.00 13123.00 18550 20240508 -34.18 10120 20241209 20.65 16290 -25.05 20250403 10390 17.52 20250317 18550 -34.18 20240508 10120 20.65 20241209 1.33 Y 271980 500 73 억 125565 N N 6192 N 00 N
12 20250428 141056 55 60.00 KOSPI 제약 N N N Y 60 N 12320 -210 5 -1.68 512305840 41359 83.71 12750 12750 12260 16280 8780 12530 12386.46 0.85 0 -6647 12790 12660 12580 12450 12370 12620 12410 74 3750 500 8010 10 1 14704872 1812 -6.05 0.94 12 0.28 -2038.00 13123.00 18550 20240508 -33.58 10120 20241209 21.74 16290 -24.37 20250403 10390 18.58 20250317 18550 -33.58 20240508 10120 21.74 20241209 1.33 Y 271980 500 73 억 125565 N N 6192 N 00 N