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
019170/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
20250430,160331,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7550,-180,5,-2.33,368194970,48136,109.38,7730,7830,7520,10040,5420,7730,7649.06,6.60,0,-5488,7956,7842,7696,7582,7436,7900,7640,265,2310,500,5560,10,1,52984990,4000,-27.06,1.57,12,0.09,-279.00,4812.00,19750,20240819,-61.77,6400,20250409,17.97,11990,-37.03,20250106,6400,17.97,20250409,19750,-61.77,20240819,6400,17.97,20250409,0.24,Y,019170,500,264 억,,3495518,N,N,1551,N,00,N
20250430,150334,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7550,-180,5,-2.33,337312025,44045,100.08,7730,7830,7520,10040,5420,7730,7658.35,6.60,0,-4294,7956,7842,7696,7582,7436,7900,7640,265,2310,500,5560,10,1,52984990,4000,-27.06,1.57,12,0.08,-279.00,4812.00,19750,20240819,-61.77,6400,20250409,17.97,11990,-37.03,20250106,6400,17.97,20250409,19750,-61.77,20240819,6400,17.97,20250409,0.24,Y,019170,500,264 억,,3495518,N,N,1121,N,00,N
20250430,140334,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7550,-180,5,-2.33,295329590,38490,87.46,7730,7830,7550,10040,5420,7730,7672.89,6.60,0,-706,7956,7842,7696,7582,7436,7900,7640,265,2310,500,5560,10,1,52984990,4000,-27.06,1.57,12,0.07,-279.00,4812.00,19750,20240819,-61.77,6400,20250409,17.97,11990,-37.03,20250106,6400,17.97,20250409,19750,-61.77,20240819,6400,17.97,20250409,0.24,Y,019170,500,264 억,,3495518,N,N,1121,N,00,N
20250430,130334,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7610,-120,5,-1.55,271840220,35390,80.42,7730,7830,7580,10040,5420,7730,7681.27,6.60,0,-131,7956,7842,7696,7582,7436,7900,7640,265,2310,500,5560,10,1,52984990,4032,-27.28,1.58,12,0.07,-279.00,4812.00,19750,20240819,-61.47,6400,20250409,18.91,11990,-36.53,20250106,6400,18.91,20250409,19750,-61.47,20240819,6400,18.91,20250409,0.24,Y,019170,500,264 억,,3495518,N,N,1121,N,00,N
20250430,120335,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7600,-130,5,-1.68,239293340,31103,70.67,7730,7830,7600,10040,5420,7730,7693.58,6.60,0,719,7956,7842,7696,7582,7436,7900,7640,265,2310,500,5560,10,1,52984990,4027,-27.24,1.58,12,0.06,-279.00,4812.00,19750,20240819,-61.52,6400,20250409,18.75,11990,-36.61,20250106,6400,18.75,20250409,19750,-61.52,20240819,6400,18.75,20250409,0.24,Y,019170,500,264 억,,3495518,N,N,1121,N,00,N
20250430,110333,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7650,-80,5,-1.03,208190705,27023,61.40,7730,7830,7630,10040,5420,7730,7704.20,6.60,0,2913,7956,7842,7696,7582,7436,7900,7640,265,2310,500,5560,10,1,52984990,4053,-27.42,1.59,12,0.05,-279.00,4812.00,19750,20240819,-61.27,6400,20250409,19.53,11990,-36.20,20250106,6400,19.53,20250409,19750,-61.27,20240819,6400,19.53,20250409,0.24,Y,019170,500,264 억,,3495518,N,N,1121,N,00,N
20250430,100336,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7770,40,2,0.52,160191230,20765,47.18,7730,7830,7690,10040,5420,7730,7714.48,6.60,0,6299,7956,7842,7696,7582,7436,7900,7640,265,2310,500,5560,10,1,52984990,4117,-27.85,1.61,12,0.04,-279.00,4812.00,19750,20240819,-60.66,6400,20250409,21.41,11990,-35.20,20250106,6400,21.41,20250409,19750,-60.66,20240819,6400,21.41,20250409,0.24,Y,019170,500,264 억,,3495518,N,N,1121,N,00,N
20250430,090335,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7710,-20,5,-0.26,14816180,1918,4.36,7730,7830,7700,10040,5420,7730,7724.81,6.60,0,-1707,7956,7842,7696,7582,7436,7900,7640,265,2310,500,5560,10,1,52984990,4085,-27.63,1.60,12,0.00,-279.00,4812.00,19750,20240819,-60.96,6400,20250409,20.47,11990,-35.70,20250106,6400,20.47,20250409,19750,-60.96,20240819,6400,20.47,20250409,0.24,Y,019170,500,264 억,,3495518,N,N,1121,N,00,N
20250429,160330,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7730,150,2,1.98,341327970,44009,97.49,7550,7810,7550,9850,5310,7580,7755.87,6.57,0,19882,7953,7766,7673,7486,7393,7720,7440,265,2270,500,5450,10,1,52984990,4096,-27.71,1.61,12,0.08,-279.00,4812.00,19750,20240819,-60.86,6400,20250409,20.78,11990,-35.53,20250106,6400,20.78,20250409,19750,-60.86,20240819,6400,20.78,20250409,0.25,Y,019170,500,264 억,,3480326,N,N,1121,N,00,N
20250429,150332,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7760,180,2,2.37,298478810,38475,85.23,7550,7810,7550,9850,5310,7580,7757.73,6.57,0,17576,7953,7766,7673,7486,7393,7720,7440,265,2270,500,5450,10,1,52984990,4112,-27.81,1.61,12,0.07,-279.00,4812.00,19750,20240819,-60.71,6400,20250409,21.25,11990,-35.28,20250106,6400,21.25,20250409,19750,-60.71,20240819,6400,21.25,20250409,0.25,Y,019170,500,264 억,,3480326,N,N,4677,N,00,N
20250429,140333,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7750,170,2,2.24,269924590,34775,77.03,7550,7810,7550,9850,5310,7580,7762.03,6.57,0,16857,7953,7766,7673,7486,7393,7720,7440,265,2270,500,5450,10,1,52984990,4106,-27.78,1.61,12,0.07,-279.00,4812.00,19750,20240819,-60.76,6400,20250409,21.09,11990,-35.36,20250106,6400,21.09,20250409,19750,-60.76,20240819,6400,21.09,20250409,0.25,Y,019170,500,264 억,,3480326,N,N,4677,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 160331 55 60.00 KOSPI 제약 N N N Y 60 N 7550 -180 5 -2.33 368194970 48136 109.38 7730 7830 7520 10040 5420 7730 7649.06 6.60 0 -5488 7956 7842 7696 7582 7436 7900 7640 265 2310 500 5560 10 1 52984990 4000 -27.06 1.57 12 0.09 -279.00 4812.00 19750 20240819 -61.77 6400 20250409 17.97 11990 -37.03 20250106 6400 17.97 20250409 19750 -61.77 20240819 6400 17.97 20250409 0.24 Y 019170 500 264 억 3495518 N N 1551 N 00 N
3 20250430 150334 55 60.00 KOSPI 제약 N N N Y 60 N 7550 -180 5 -2.33 337312025 44045 100.08 7730 7830 7520 10040 5420 7730 7658.35 6.60 0 -4294 7956 7842 7696 7582 7436 7900 7640 265 2310 500 5560 10 1 52984990 4000 -27.06 1.57 12 0.08 -279.00 4812.00 19750 20240819 -61.77 6400 20250409 17.97 11990 -37.03 20250106 6400 17.97 20250409 19750 -61.77 20240819 6400 17.97 20250409 0.24 Y 019170 500 264 억 3495518 N N 1121 N 00 N
4 20250430 140334 55 60.00 KOSPI 제약 N N N Y 60 N 7550 -180 5 -2.33 295329590 38490 87.46 7730 7830 7550 10040 5420 7730 7672.89 6.60 0 -706 7956 7842 7696 7582 7436 7900 7640 265 2310 500 5560 10 1 52984990 4000 -27.06 1.57 12 0.07 -279.00 4812.00 19750 20240819 -61.77 6400 20250409 17.97 11990 -37.03 20250106 6400 17.97 20250409 19750 -61.77 20240819 6400 17.97 20250409 0.24 Y 019170 500 264 억 3495518 N N 1121 N 00 N
5 20250430 130334 55 60.00 KOSPI 제약 N N N Y 60 N 7610 -120 5 -1.55 271840220 35390 80.42 7730 7830 7580 10040 5420 7730 7681.27 6.60 0 -131 7956 7842 7696 7582 7436 7900 7640 265 2310 500 5560 10 1 52984990 4032 -27.28 1.58 12 0.07 -279.00 4812.00 19750 20240819 -61.47 6400 20250409 18.91 11990 -36.53 20250106 6400 18.91 20250409 19750 -61.47 20240819 6400 18.91 20250409 0.24 Y 019170 500 264 억 3495518 N N 1121 N 00 N
6 20250430 120335 55 60.00 KOSPI 제약 N N N Y 60 N 7600 -130 5 -1.68 239293340 31103 70.67 7730 7830 7600 10040 5420 7730 7693.58 6.60 0 719 7956 7842 7696 7582 7436 7900 7640 265 2310 500 5560 10 1 52984990 4027 -27.24 1.58 12 0.06 -279.00 4812.00 19750 20240819 -61.52 6400 20250409 18.75 11990 -36.61 20250106 6400 18.75 20250409 19750 -61.52 20240819 6400 18.75 20250409 0.24 Y 019170 500 264 억 3495518 N N 1121 N 00 N
7 20250430 110333 55 60.00 KOSPI 제약 N N N Y 60 N 7650 -80 5 -1.03 208190705 27023 61.40 7730 7830 7630 10040 5420 7730 7704.20 6.60 0 2913 7956 7842 7696 7582 7436 7900 7640 265 2310 500 5560 10 1 52984990 4053 -27.42 1.59 12 0.05 -279.00 4812.00 19750 20240819 -61.27 6400 20250409 19.53 11990 -36.20 20250106 6400 19.53 20250409 19750 -61.27 20240819 6400 19.53 20250409 0.24 Y 019170 500 264 억 3495518 N N 1121 N 00 N
8 20250430 100336 55 60.00 KOSPI 제약 N N N Y 60 N 7770 40 2 0.52 160191230 20765 47.18 7730 7830 7690 10040 5420 7730 7714.48 6.60 0 6299 7956 7842 7696 7582 7436 7900 7640 265 2310 500 5560 10 1 52984990 4117 -27.85 1.61 12 0.04 -279.00 4812.00 19750 20240819 -60.66 6400 20250409 21.41 11990 -35.20 20250106 6400 21.41 20250409 19750 -60.66 20240819 6400 21.41 20250409 0.24 Y 019170 500 264 억 3495518 N N 1121 N 00 N
9 20250430 090335 55 60.00 KOSPI 제약 N N N Y 60 N 7710 -20 5 -0.26 14816180 1918 4.36 7730 7830 7700 10040 5420 7730 7724.81 6.60 0 -1707 7956 7842 7696 7582 7436 7900 7640 265 2310 500 5560 10 1 52984990 4085 -27.63 1.60 12 0.00 -279.00 4812.00 19750 20240819 -60.96 6400 20250409 20.47 11990 -35.70 20250106 6400 20.47 20250409 19750 -60.96 20240819 6400 20.47 20250409 0.24 Y 019170 500 264 억 3495518 N N 1121 N 00 N
10 20250429 160330 55 60.00 KOSPI 제약 N N N Y 60 N 7730 150 2 1.98 341327970 44009 97.49 7550 7810 7550 9850 5310 7580 7755.87 6.57 0 19882 7953 7766 7673 7486 7393 7720 7440 265 2270 500 5450 10 1 52984990 4096 -27.71 1.61 12 0.08 -279.00 4812.00 19750 20240819 -60.86 6400 20250409 20.78 11990 -35.53 20250106 6400 20.78 20250409 19750 -60.86 20240819 6400 20.78 20250409 0.25 Y 019170 500 264 억 3480326 N N 1121 N 00 N
11 20250429 150332 55 60.00 KOSPI 제약 N N N Y 60 N 7760 180 2 2.37 298478810 38475 85.23 7550 7810 7550 9850 5310 7580 7757.73 6.57 0 17576 7953 7766 7673 7486 7393 7720 7440 265 2270 500 5450 10 1 52984990 4112 -27.81 1.61 12 0.07 -279.00 4812.00 19750 20240819 -60.71 6400 20250409 21.25 11990 -35.28 20250106 6400 21.25 20250409 19750 -60.71 20240819 6400 21.25 20250409 0.25 Y 019170 500 264 억 3480326 N N 4677 N 00 N
12 20250429 140333 55 60.00 KOSPI 제약 N N N Y 60 N 7750 170 2 2.24 269924590 34775 77.03 7550 7810 7550 9850 5310 7580 7762.03 6.57 0 16857 7953 7766 7673 7486 7393 7720 7440 265 2270 500 5450 10 1 52984990 4106 -27.78 1.61 12 0.07 -279.00 4812.00 19750 20240819 -60.76 6400 20250409 21.09 11990 -35.36 20250106 6400 21.09 20250409 19750 -60.76 20240819 6400 21.09 20250409 0.25 Y 019170 500 264 억 3480326 N N 4677 N 00 N