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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5410,40,2,0.74,63347545,11765,245.67,5410,5430,5360,6980,3760,5370,5384.41,16.55,0,-1120,5443,5406,5363,5326,5283,5385,5305,524,1610,1000,3860,10,1,52420851,2836,7.01,0.45,12,0.02,772.00,12137.00,7290,20240611,-25.79,5010,20241115,7.98,5880,-7.99,20250114,5110,5.87,20250408,7290,-25.79,20240611,5010,7.98,20241115,0.61,Y,009290,1000,524 억,,8673544,N,N,580,N,00,N
20250421,150236,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5400,30,2,0.56,60030785,11150,232.83,5410,5430,5360,6980,3760,5370,5383.93,16.55,0,-1083,5443,5406,5363,5326,5283,5385,5305,524,1610,1000,3860,10,1,52420851,2831,6.99,0.44,12,0.02,772.00,12137.00,7290,20240611,-25.93,5010,20241115,7.78,5880,-8.16,20250114,5110,5.68,20250408,7290,-25.93,20240611,5010,7.78,20241115,0.61,Y,009290,1000,524 억,,8673544,N,N,488,N,00,N
20250421,140237,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5380,10,2,0.19,52105310,9680,202.13,5410,5430,5360,6980,3760,5370,5382.78,16.55,0,-628,5443,5406,5363,5326,5283,5385,5305,524,1610,1000,3860,10,1,52420851,2820,6.97,0.44,12,0.02,772.00,12137.00,7290,20240611,-26.20,5010,20241115,7.39,5880,-8.50,20250114,5110,5.28,20250408,7290,-26.20,20240611,5010,7.39,20241115,0.61,Y,009290,1000,524 억,,8673544,N,N,488,N,00,N
20250421,130237,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5380,10,2,0.19,46873780,8707,181.81,5410,5430,5360,6980,3760,5370,5383.46,16.55,0,-279,5443,5406,5363,5326,5283,5385,5305,524,1610,1000,3860,10,1,52420851,2820,6.97,0.44,12,0.02,772.00,12137.00,7290,20240611,-26.20,5010,20241115,7.39,5880,-8.50,20250114,5110,5.28,20250408,7290,-26.20,20240611,5010,7.39,20241115,0.61,Y,009290,1000,524 억,,8673544,N,N,488,N,00,N
20250421,120237,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5390,20,2,0.37,30633690,5682,118.65,5410,5430,5370,6980,3760,5370,5391.36,16.55,0,-1047,5443,5406,5363,5326,5283,5385,5305,524,1610,1000,3860,10,1,52420851,2825,6.98,0.44,12,0.01,772.00,12137.00,7290,20240611,-26.06,5010,20241115,7.58,5880,-8.33,20250114,5110,5.48,20250408,7290,-26.06,20240611,5010,7.58,20241115,0.61,Y,009290,1000,524 억,,8673544,N,N,488,N,00,N
20250421,110238,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5400,30,2,0.56,28216630,5234,109.29,5410,5430,5370,6980,3760,5370,5391.03,16.55,0,-878,5443,5406,5363,5326,5283,5385,5305,524,1610,1000,3860,10,1,52420851,2831,6.99,0.44,12,0.01,772.00,12137.00,7290,20240611,-25.93,5010,20241115,7.78,5880,-8.16,20250114,5110,5.68,20250408,7290,-25.93,20240611,5010,7.78,20241115,0.61,Y,009290,1000,524 억,,8673544,N,N,488,N,00,N
20250421,100235,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5400,30,2,0.56,14620670,2714,56.67,5410,5430,5370,6980,3760,5370,5387.13,16.55,0,-577,5443,5406,5363,5326,5283,5385,5305,524,1610,1000,3860,10,1,52420851,2831,6.99,0.44,12,0.01,772.00,12137.00,7290,20240611,-25.93,5010,20241115,7.78,5880,-8.16,20250114,5110,5.68,20250408,7290,-25.93,20240611,5010,7.78,20241115,0.61,Y,009290,1000,524 억,,8673544,N,N,488,N,00,N
20250421,090241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5390,20,2,0.37,2212490,411,8.58,5410,5420,5380,6980,3760,5370,5383.19,16.55,0,-72,5443,5406,5363,5326,5283,5385,5305,524,1610,1000,3860,10,1,52420851,2825,6.98,0.44,12,0.00,772.00,12137.00,7290,20240611,-26.06,5010,20241115,7.58,5880,-8.33,20250114,5110,5.48,20250408,7290,-26.06,20240611,5010,7.58,20241115,0.61,Y,009290,1000,524 억,,8673544,N,N,488,N,00,N
20250418,160233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5370,10,2,0.19,25690885,4789,89.51,5400,5400,5320,6960,3760,5360,5364.56,16.55,0,-660,5440,5400,5340,5300,5240,5420,5320,524,1600,1000,3850,10,1,52420851,2815,6.96,0.44,12,0.01,772.00,12137.00,7290,20240611,-26.34,5010,20241115,7.19,5880,-8.67,20250114,5110,5.09,20250408,7290,-26.34,20240611,5010,7.19,20241115,0.61,Y,009290,1000,524 억,,8674204,N,N,488,N,00,N
20250418,150236,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5390,30,2,0.56,23966815,4468,83.51,5400,5400,5320,6960,3760,5360,5364.10,16.55,0,-521,5440,5400,5340,5300,5240,5420,5320,524,1600,1000,3850,10,1,52420851,2825,6.98,0.44,12,0.01,772.00,12137.00,7290,20240611,-26.06,5010,20241115,7.58,5880,-8.33,20250114,5110,5.48,20250408,7290,-26.06,20240611,5010,7.58,20241115,0.61,Y,009290,1000,524 억,,8674204,N,N,885,N,00,N
20250418,140237,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5380,20,2,0.37,19788385,3692,69.01,5400,5400,5320,6960,3760,5360,5359.80,16.55,0,-390,5440,5400,5340,5300,5240,5420,5320,524,1600,1000,3850,10,1,52420851,2820,6.97,0.44,12,0.01,772.00,12137.00,7290,20240611,-26.20,5010,20241115,7.39,5880,-8.50,20250114,5110,5.28,20250408,7290,-26.20,20240611,5010,7.39,20241115,0.61,Y,009290,1000,524 억,,8674204,N,N,885,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 20250421 160233 55 60.00 KOSPI 제약 N N N Y 60 N 5410 40 2 0.74 63347545 11765 245.67 5410 5430 5360 6980 3760 5370 5384.41 16.55 0 -1120 5443 5406 5363 5326 5283 5385 5305 524 1610 1000 3860 10 1 52420851 2836 7.01 0.45 12 0.02 772.00 12137.00 7290 20240611 -25.79 5010 20241115 7.98 5880 -7.99 20250114 5110 5.87 20250408 7290 -25.79 20240611 5010 7.98 20241115 0.61 Y 009290 1000 524 억 8673544 N N 580 N 00 N
3 20250421 150236 55 60.00 KOSPI 제약 N N N Y 60 N 5400 30 2 0.56 60030785 11150 232.83 5410 5430 5360 6980 3760 5370 5383.93 16.55 0 -1083 5443 5406 5363 5326 5283 5385 5305 524 1610 1000 3860 10 1 52420851 2831 6.99 0.44 12 0.02 772.00 12137.00 7290 20240611 -25.93 5010 20241115 7.78 5880 -8.16 20250114 5110 5.68 20250408 7290 -25.93 20240611 5010 7.78 20241115 0.61 Y 009290 1000 524 억 8673544 N N 488 N 00 N
4 20250421 140237 55 60.00 KOSPI 제약 N N N Y 60 N 5380 10 2 0.19 52105310 9680 202.13 5410 5430 5360 6980 3760 5370 5382.78 16.55 0 -628 5443 5406 5363 5326 5283 5385 5305 524 1610 1000 3860 10 1 52420851 2820 6.97 0.44 12 0.02 772.00 12137.00 7290 20240611 -26.20 5010 20241115 7.39 5880 -8.50 20250114 5110 5.28 20250408 7290 -26.20 20240611 5010 7.39 20241115 0.61 Y 009290 1000 524 억 8673544 N N 488 N 00 N
5 20250421 130237 55 60.00 KOSPI 제약 N N N Y 60 N 5380 10 2 0.19 46873780 8707 181.81 5410 5430 5360 6980 3760 5370 5383.46 16.55 0 -279 5443 5406 5363 5326 5283 5385 5305 524 1610 1000 3860 10 1 52420851 2820 6.97 0.44 12 0.02 772.00 12137.00 7290 20240611 -26.20 5010 20241115 7.39 5880 -8.50 20250114 5110 5.28 20250408 7290 -26.20 20240611 5010 7.39 20241115 0.61 Y 009290 1000 524 억 8673544 N N 488 N 00 N
6 20250421 120237 55 60.00 KOSPI 제약 N N N Y 60 N 5390 20 2 0.37 30633690 5682 118.65 5410 5430 5370 6980 3760 5370 5391.36 16.55 0 -1047 5443 5406 5363 5326 5283 5385 5305 524 1610 1000 3860 10 1 52420851 2825 6.98 0.44 12 0.01 772.00 12137.00 7290 20240611 -26.06 5010 20241115 7.58 5880 -8.33 20250114 5110 5.48 20250408 7290 -26.06 20240611 5010 7.58 20241115 0.61 Y 009290 1000 524 억 8673544 N N 488 N 00 N
7 20250421 110238 55 60.00 KOSPI 제약 N N N Y 60 N 5400 30 2 0.56 28216630 5234 109.29 5410 5430 5370 6980 3760 5370 5391.03 16.55 0 -878 5443 5406 5363 5326 5283 5385 5305 524 1610 1000 3860 10 1 52420851 2831 6.99 0.44 12 0.01 772.00 12137.00 7290 20240611 -25.93 5010 20241115 7.78 5880 -8.16 20250114 5110 5.68 20250408 7290 -25.93 20240611 5010 7.78 20241115 0.61 Y 009290 1000 524 억 8673544 N N 488 N 00 N
8 20250421 100235 55 60.00 KOSPI 제약 N N N Y 60 N 5400 30 2 0.56 14620670 2714 56.67 5410 5430 5370 6980 3760 5370 5387.13 16.55 0 -577 5443 5406 5363 5326 5283 5385 5305 524 1610 1000 3860 10 1 52420851 2831 6.99 0.44 12 0.01 772.00 12137.00 7290 20240611 -25.93 5010 20241115 7.78 5880 -8.16 20250114 5110 5.68 20250408 7290 -25.93 20240611 5010 7.78 20241115 0.61 Y 009290 1000 524 억 8673544 N N 488 N 00 N
9 20250421 090241 55 60.00 KOSPI 제약 N N N Y 60 N 5390 20 2 0.37 2212490 411 8.58 5410 5420 5380 6980 3760 5370 5383.19 16.55 0 -72 5443 5406 5363 5326 5283 5385 5305 524 1610 1000 3860 10 1 52420851 2825 6.98 0.44 12 0.00 772.00 12137.00 7290 20240611 -26.06 5010 20241115 7.58 5880 -8.33 20250114 5110 5.48 20250408 7290 -26.06 20240611 5010 7.58 20241115 0.61 Y 009290 1000 524 억 8673544 N N 488 N 00 N
10 20250418 160233 55 60.00 KOSPI 제약 N N N Y 60 N 5370 10 2 0.19 25690885 4789 89.51 5400 5400 5320 6960 3760 5360 5364.56 16.55 0 -660 5440 5400 5340 5300 5240 5420 5320 524 1600 1000 3850 10 1 52420851 2815 6.96 0.44 12 0.01 772.00 12137.00 7290 20240611 -26.34 5010 20241115 7.19 5880 -8.67 20250114 5110 5.09 20250408 7290 -26.34 20240611 5010 7.19 20241115 0.61 Y 009290 1000 524 억 8674204 N N 488 N 00 N
11 20250418 150236 55 60.00 KOSPI 제약 N N N Y 60 N 5390 30 2 0.56 23966815 4468 83.51 5400 5400 5320 6960 3760 5360 5364.10 16.55 0 -521 5440 5400 5340 5300 5240 5420 5320 524 1600 1000 3850 10 1 52420851 2825 6.98 0.44 12 0.01 772.00 12137.00 7290 20240611 -26.06 5010 20241115 7.58 5880 -8.33 20250114 5110 5.48 20250408 7290 -26.06 20240611 5010 7.58 20241115 0.61 Y 009290 1000 524 억 8674204 N N 885 N 00 N
12 20250418 140237 55 60.00 KOSPI 제약 N N N Y 60 N 5380 20 2 0.37 19788385 3692 69.01 5400 5400 5320 6960 3760 5360 5359.80 16.55 0 -390 5440 5400 5340 5300 5240 5420 5320 524 1600 1000 3850 10 1 52420851 2820 6.97 0.44 12 0.01 772.00 12137.00 7290 20240611 -26.20 5010 20241115 7.39 5880 -8.50 20250114 5110 5.28 20250408 7290 -26.20 20240611 5010 7.39 20241115 0.61 Y 009290 1000 524 억 8674204 N N 885 N 00 N