ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009290/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
20250430,160239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5480,-70,5,-1.26,131561040,23877,112.05,5550,5550,5480,7210,3890,5550,5509.95,16.53,0,5539,5616,5582,5516,5482,5416,5600,5500,524,1660,1000,3990,10,1,52420851,2873,7.10,0.45,12,0.05,772.00,12137.00,7290,20240611,-24.83,5010,20241115,9.38,5880,-6.80,20250114,5110,7.24,20250408,7290,-24.83,20240611,5010,9.38,20241115,0.62,Y,009290,1000,524 억,,8662766,N,N,428,N,00,N
20250430,150240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5510,-40,5,-0.72,111482560,20215,94.87,5550,5550,5480,7210,3890,5550,5514.84,16.53,0,5767,5616,5582,5516,5482,5416,5600,5500,524,1660,1000,3990,10,1,52420851,2888,7.14,0.45,12,0.04,772.00,12137.00,7290,20240611,-24.42,5010,20241115,9.98,5880,-6.29,20250114,5110,7.83,20250408,7290,-24.42,20240611,5010,9.98,20241115,0.62,Y,009290,1000,524 억,,8662766,N,N,367,N,00,N
20250430,140240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5510,-40,5,-0.72,107765230,19540,91.70,5550,5550,5480,7210,3890,5550,5515.11,16.53,0,5641,5616,5582,5516,5482,5416,5600,5500,524,1660,1000,3990,10,1,52420851,2888,7.14,0.45,12,0.04,772.00,12137.00,7290,20240611,-24.42,5010,20241115,9.98,5880,-6.29,20250114,5110,7.83,20250408,7290,-24.42,20240611,5010,9.98,20241115,0.62,Y,009290,1000,524 억,,8662766,N,N,367,N,00,N
20250430,130241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5510,-40,5,-0.72,102323170,18550,87.05,5550,5550,5490,7210,3890,5550,5516.07,16.53,0,5343,5616,5582,5516,5482,5416,5600,5500,524,1660,1000,3990,10,1,52420851,2888,7.14,0.45,12,0.04,772.00,12137.00,7290,20240611,-24.42,5010,20241115,9.98,5880,-6.29,20250114,5110,7.83,20250408,7290,-24.42,20240611,5010,9.98,20241115,0.62,Y,009290,1000,524 억,,8662766,N,N,367,N,00,N
20250430,120242,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5520,-30,5,-0.54,68386140,12383,58.11,5550,5550,5510,7210,3890,5550,5522.58,16.53,0,6504,5616,5582,5516,5482,5416,5600,5500,524,1660,1000,3990,10,1,52420851,2894,7.15,0.45,12,0.02,772.00,12137.00,7290,20240611,-24.28,5010,20241115,10.18,5880,-6.12,20250114,5110,8.02,20250408,7290,-24.28,20240611,5010,10.18,20241115,0.62,Y,009290,1000,524 억,,8662766,N,N,367,N,00,N
20250430,110240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5520,-30,5,-0.54,62258790,11273,52.90,5550,5550,5510,7210,3890,5550,5522.82,16.53,0,6103,5616,5582,5516,5482,5416,5600,5500,524,1660,1000,3990,10,1,52420851,2894,7.15,0.45,12,0.02,772.00,12137.00,7290,20240611,-24.28,5010,20241115,10.18,5880,-6.12,20250114,5110,8.02,20250408,7290,-24.28,20240611,5010,10.18,20241115,0.62,Y,009290,1000,524 억,,8662766,N,N,367,N,00,N
20250430,100242,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5530,-20,5,-0.36,47278270,8556,40.15,5550,5550,5510,7210,3890,5550,5525.74,16.53,0,5463,5616,5582,5516,5482,5416,5600,5500,524,1660,1000,3990,10,1,52420851,2899,7.16,0.46,12,0.02,772.00,12137.00,7290,20240611,-24.14,5010,20241115,10.38,5880,-5.95,20250114,5110,8.22,20250408,7290,-24.14,20240611,5010,10.38,20241115,0.62,Y,009290,1000,524 억,,8662766,N,N,367,N,00,N
20250430,090241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5520,-30,5,-0.54,780000,141,0.66,5550,5550,5520,7210,3890,5550,5531.91,16.53,0,-111,5616,5582,5516,5482,5416,5600,5500,524,1660,1000,3990,10,1,52420851,2894,7.15,0.45,12,0.00,772.00,12137.00,7290,20240611,-24.28,5010,20241115,10.18,5880,-6.12,20250114,5110,8.02,20250408,7290,-24.28,20240611,5010,10.18,20241115,0.62,Y,009290,1000,524 억,,8662766,N,N,367,N,00,N
20250429,160238,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5550,70,2,1.28,117243165,21309,187.89,5480,5550,5450,7120,3840,5480,5502.05,16.51,0,10874,5566,5522,5496,5452,5426,5510,5440,524,1640,1000,3940,10,1,52420851,2909,7.19,0.46,12,0.04,772.00,12137.00,7290,20240611,-23.87,5010,20241115,10.78,5880,-5.61,20250114,5110,8.61,20250408,7290,-23.87,20240611,5010,10.78,20241115,0.62,Y,009290,1000,524 억,,8654147,N,N,367,N,00,N
20250429,150239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5500,20,2,0.36,71387865,13014,114.75,5480,5510,5450,7120,3840,5480,5485.47,16.51,0,2737,5566,5522,5496,5452,5426,5510,5440,524,1640,1000,3940,10,1,52420851,2883,7.12,0.45,12,0.02,772.00,12137.00,7290,20240611,-24.55,5010,20241115,9.78,5880,-6.46,20250114,5110,7.63,20250408,7290,-24.55,20240611,5010,9.78,20241115,0.62,Y,009290,1000,524 억,,8654147,N,N,261,N,00,N
20250429,140239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5480,0,3,0.00,54309405,9908,87.36,5480,5510,5450,7120,3840,5480,5481.37,16.51,0,1696,5566,5522,5496,5452,5426,5510,5440,524,1640,1000,3940,10,1,52420851,2873,7.10,0.45,12,0.02,772.00,12137.00,7290,20240611,-24.83,5010,20241115,9.38,5880,-6.80,20250114,5110,7.24,20250408,7290,-24.83,20240611,5010,9.38,20241115,0.62,Y,009290,1000,524 억,,8654147,N,N,261,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 20250430 160239 55 60.00 KOSPI 제약 N N N Y 60 N 5480 -70 5 -1.26 131561040 23877 112.05 5550 5550 5480 7210 3890 5550 5509.95 16.53 0 5539 5616 5582 5516 5482 5416 5600 5500 524 1660 1000 3990 10 1 52420851 2873 7.10 0.45 12 0.05 772.00 12137.00 7290 20240611 -24.83 5010 20241115 9.38 5880 -6.80 20250114 5110 7.24 20250408 7290 -24.83 20240611 5010 9.38 20241115 0.62 Y 009290 1000 524 억 8662766 N N 428 N 00 N
3 20250430 150240 55 60.00 KOSPI 제약 N N N Y 60 N 5510 -40 5 -0.72 111482560 20215 94.87 5550 5550 5480 7210 3890 5550 5514.84 16.53 0 5767 5616 5582 5516 5482 5416 5600 5500 524 1660 1000 3990 10 1 52420851 2888 7.14 0.45 12 0.04 772.00 12137.00 7290 20240611 -24.42 5010 20241115 9.98 5880 -6.29 20250114 5110 7.83 20250408 7290 -24.42 20240611 5010 9.98 20241115 0.62 Y 009290 1000 524 억 8662766 N N 367 N 00 N
4 20250430 140240 55 60.00 KOSPI 제약 N N N Y 60 N 5510 -40 5 -0.72 107765230 19540 91.70 5550 5550 5480 7210 3890 5550 5515.11 16.53 0 5641 5616 5582 5516 5482 5416 5600 5500 524 1660 1000 3990 10 1 52420851 2888 7.14 0.45 12 0.04 772.00 12137.00 7290 20240611 -24.42 5010 20241115 9.98 5880 -6.29 20250114 5110 7.83 20250408 7290 -24.42 20240611 5010 9.98 20241115 0.62 Y 009290 1000 524 억 8662766 N N 367 N 00 N
5 20250430 130241 55 60.00 KOSPI 제약 N N N Y 60 N 5510 -40 5 -0.72 102323170 18550 87.05 5550 5550 5490 7210 3890 5550 5516.07 16.53 0 5343 5616 5582 5516 5482 5416 5600 5500 524 1660 1000 3990 10 1 52420851 2888 7.14 0.45 12 0.04 772.00 12137.00 7290 20240611 -24.42 5010 20241115 9.98 5880 -6.29 20250114 5110 7.83 20250408 7290 -24.42 20240611 5010 9.98 20241115 0.62 Y 009290 1000 524 억 8662766 N N 367 N 00 N
6 20250430 120242 55 60.00 KOSPI 제약 N N N Y 60 N 5520 -30 5 -0.54 68386140 12383 58.11 5550 5550 5510 7210 3890 5550 5522.58 16.53 0 6504 5616 5582 5516 5482 5416 5600 5500 524 1660 1000 3990 10 1 52420851 2894 7.15 0.45 12 0.02 772.00 12137.00 7290 20240611 -24.28 5010 20241115 10.18 5880 -6.12 20250114 5110 8.02 20250408 7290 -24.28 20240611 5010 10.18 20241115 0.62 Y 009290 1000 524 억 8662766 N N 367 N 00 N
7 20250430 110240 55 60.00 KOSPI 제약 N N N Y 60 N 5520 -30 5 -0.54 62258790 11273 52.90 5550 5550 5510 7210 3890 5550 5522.82 16.53 0 6103 5616 5582 5516 5482 5416 5600 5500 524 1660 1000 3990 10 1 52420851 2894 7.15 0.45 12 0.02 772.00 12137.00 7290 20240611 -24.28 5010 20241115 10.18 5880 -6.12 20250114 5110 8.02 20250408 7290 -24.28 20240611 5010 10.18 20241115 0.62 Y 009290 1000 524 억 8662766 N N 367 N 00 N
8 20250430 100242 55 60.00 KOSPI 제약 N N N Y 60 N 5530 -20 5 -0.36 47278270 8556 40.15 5550 5550 5510 7210 3890 5550 5525.74 16.53 0 5463 5616 5582 5516 5482 5416 5600 5500 524 1660 1000 3990 10 1 52420851 2899 7.16 0.46 12 0.02 772.00 12137.00 7290 20240611 -24.14 5010 20241115 10.38 5880 -5.95 20250114 5110 8.22 20250408 7290 -24.14 20240611 5010 10.38 20241115 0.62 Y 009290 1000 524 억 8662766 N N 367 N 00 N
9 20250430 090241 55 60.00 KOSPI 제약 N N N Y 60 N 5520 -30 5 -0.54 780000 141 0.66 5550 5550 5520 7210 3890 5550 5531.91 16.53 0 -111 5616 5582 5516 5482 5416 5600 5500 524 1660 1000 3990 10 1 52420851 2894 7.15 0.45 12 0.00 772.00 12137.00 7290 20240611 -24.28 5010 20241115 10.18 5880 -6.12 20250114 5110 8.02 20250408 7290 -24.28 20240611 5010 10.18 20241115 0.62 Y 009290 1000 524 억 8662766 N N 367 N 00 N
10 20250429 160238 55 60.00 KOSPI 제약 N N N Y 60 N 5550 70 2 1.28 117243165 21309 187.89 5480 5550 5450 7120 3840 5480 5502.05 16.51 0 10874 5566 5522 5496 5452 5426 5510 5440 524 1640 1000 3940 10 1 52420851 2909 7.19 0.46 12 0.04 772.00 12137.00 7290 20240611 -23.87 5010 20241115 10.78 5880 -5.61 20250114 5110 8.61 20250408 7290 -23.87 20240611 5010 10.78 20241115 0.62 Y 009290 1000 524 억 8654147 N N 367 N 00 N
11 20250429 150239 55 60.00 KOSPI 제약 N N N Y 60 N 5500 20 2 0.36 71387865 13014 114.75 5480 5510 5450 7120 3840 5480 5485.47 16.51 0 2737 5566 5522 5496 5452 5426 5510 5440 524 1640 1000 3940 10 1 52420851 2883 7.12 0.45 12 0.02 772.00 12137.00 7290 20240611 -24.55 5010 20241115 9.78 5880 -6.46 20250114 5110 7.63 20250408 7290 -24.55 20240611 5010 9.78 20241115 0.62 Y 009290 1000 524 억 8654147 N N 261 N 00 N
12 20250429 140239 55 60.00 KOSPI 제약 N N N Y 60 N 5480 0 3 0.00 54309405 9908 87.36 5480 5510 5450 7120 3840 5480 5481.37 16.51 0 1696 5566 5522 5496 5452 5426 5510 5440 524 1640 1000 3940 10 1 52420851 2873 7.10 0.45 12 0.02 772.00 12137.00 7290 20240611 -24.83 5010 20241115 9.38 5880 -6.80 20250114 5110 7.24 20250408 7290 -24.83 20240611 5010 9.38 20241115 0.62 Y 009290 1000 524 억 8654147 N N 261 N 00 N