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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5460,50,2,0.92,367991050,66891,568.56,5400,5550,5360,7030,3790,5410,5501.35,16.54,0,7438,5470,5440,5400,5370,5330,5445,5375,524,1620,1000,3890,10,1,52420851,2862,7.07,0.45,12,0.13,772.00,12137.00,7290,20240611,-25.10,5010,20241115,8.98,5880,-7.14,20250114,5110,6.85,20250408,7290,-25.10,20240611,5010,8.98,20241115,0.61,Y,009290,1000,524 억,,8672275,N,N,4003,N,00,N
20250422,150238,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5450,40,2,0.74,349724100,63546,540.13,5400,5550,5360,7030,3790,5410,5503.48,16.54,0,8433,5470,5440,5400,5370,5330,5445,5375,524,1620,1000,3890,10,1,52420851,2857,7.06,0.45,12,0.12,772.00,12137.00,7290,20240611,-25.24,5010,20241115,8.78,5880,-7.31,20250114,5110,6.65,20250408,7290,-25.24,20240611,5010,8.78,20241115,0.61,Y,009290,1000,524 억,,8672275,N,N,580,N,00,N
20250422,140237,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5530,120,2,2.22,315229730,57269,486.77,5400,5550,5360,7030,3790,5410,5504.37,16.54,0,9441,5470,5440,5400,5370,5330,5445,5375,524,1620,1000,3890,10,1,52420851,2899,7.16,0.46,12,0.11,772.00,12137.00,7290,20240611,-24.14,5010,20241115,10.38,5880,-5.95,20250114,5110,8.22,20250408,7290,-24.14,20240611,5010,10.38,20241115,0.61,Y,009290,1000,524 억,,8672275,N,N,580,N,00,N
20250422,130237,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5530,120,2,2.22,286774830,52121,443.02,5400,5550,5360,7030,3790,5410,5502.10,16.54,0,10490,5470,5440,5400,5370,5330,5445,5375,524,1620,1000,3890,10,1,52420851,2899,7.16,0.46,12,0.10,772.00,12137.00,7290,20240611,-24.14,5010,20241115,10.38,5880,-5.95,20250114,5110,8.22,20250408,7290,-24.14,20240611,5010,10.38,20241115,0.61,Y,009290,1000,524 억,,8672275,N,N,580,N,00,N
20250422,120237,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5530,120,2,2.22,258588810,47018,399.64,5400,5550,5360,7030,3790,5410,5499.78,16.54,0,11058,5470,5440,5400,5370,5330,5445,5375,524,1620,1000,3890,10,1,52420851,2899,7.16,0.46,12,0.09,772.00,12137.00,7290,20240611,-24.14,5010,20241115,10.38,5880,-5.95,20250114,5110,8.22,20250408,7290,-24.14,20240611,5010,10.38,20241115,0.61,Y,009290,1000,524 억,,8672275,N,N,580,N,00,N
20250422,110237,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5520,110,2,2.03,196129950,35701,303.45,5400,5550,5360,7030,3790,5410,5493.68,16.54,0,14478,5470,5440,5400,5370,5330,5445,5375,524,1620,1000,3890,10,1,52420851,2894,7.15,0.45,12,0.07,772.00,12137.00,7290,20240611,-24.28,5010,20241115,10.18,5880,-6.12,20250114,5110,8.02,20250408,7290,-24.28,20240611,5010,10.18,20241115,0.61,Y,009290,1000,524 억,,8672275,N,N,580,N,00,N
20250422,100237,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5520,110,2,2.03,134085490,24465,207.95,5400,5520,5360,7030,3790,5410,5480.71,16.54,0,9283,5470,5440,5400,5370,5330,5445,5375,524,1620,1000,3890,10,1,52420851,2894,7.15,0.45,12,0.05,772.00,12137.00,7290,20240611,-24.28,5010,20241115,10.18,5880,-6.12,20250114,5110,8.02,20250408,7290,-24.28,20240611,5010,10.18,20241115,0.61,Y,009290,1000,524 억,,8672275,N,N,580,N,00,N
20250422,090238,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5410,0,3,0.00,3713910,687,5.84,5400,5410,5400,7030,3790,5410,5405.98,16.54,0,441,5470,5440,5400,5370,5330,5445,5375,524,1620,1000,3890,10,1,52420851,2836,7.01,0.45,12,0.00,772.00,12137.00,7290,20240611,-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,,8672275,N,N,580,N,00,N
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
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 20250422 160233 55 60.00 KOSPI 제약 N N N Y 60 N 5460 50 2 0.92 367991050 66891 568.56 5400 5550 5360 7030 3790 5410 5501.35 16.54 0 7438 5470 5440 5400 5370 5330 5445 5375 524 1620 1000 3890 10 1 52420851 2862 7.07 0.45 12 0.13 772.00 12137.00 7290 20240611 -25.10 5010 20241115 8.98 5880 -7.14 20250114 5110 6.85 20250408 7290 -25.10 20240611 5010 8.98 20241115 0.61 Y 009290 1000 524 억 8672275 N N 4003 N 00 N
3 20250422 150238 55 60.00 KOSPI 제약 N N N Y 60 N 5450 40 2 0.74 349724100 63546 540.13 5400 5550 5360 7030 3790 5410 5503.48 16.54 0 8433 5470 5440 5400 5370 5330 5445 5375 524 1620 1000 3890 10 1 52420851 2857 7.06 0.45 12 0.12 772.00 12137.00 7290 20240611 -25.24 5010 20241115 8.78 5880 -7.31 20250114 5110 6.65 20250408 7290 -25.24 20240611 5010 8.78 20241115 0.61 Y 009290 1000 524 억 8672275 N N 580 N 00 N
4 20250422 140237 55 60.00 KOSPI 제약 N N N Y 60 N 5530 120 2 2.22 315229730 57269 486.77 5400 5550 5360 7030 3790 5410 5504.37 16.54 0 9441 5470 5440 5400 5370 5330 5445 5375 524 1620 1000 3890 10 1 52420851 2899 7.16 0.46 12 0.11 772.00 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 0.61 Y 009290 1000 524 억 8672275 N N 580 N 00 N
5 20250422 130237 55 60.00 KOSPI 제약 N N N Y 60 N 5530 120 2 2.22 286774830 52121 443.02 5400 5550 5360 7030 3790 5410 5502.10 16.54 0 10490 5470 5440 5400 5370 5330 5445 5375 524 1620 1000 3890 10 1 52420851 2899 7.16 0.46 12 0.10 772.00 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 0.61 Y 009290 1000 524 억 8672275 N N 580 N 00 N
6 20250422 120237 55 60.00 KOSPI 제약 N N N Y 60 N 5530 120 2 2.22 258588810 47018 399.64 5400 5550 5360 7030 3790 5410 5499.78 16.54 0 11058 5470 5440 5400 5370 5330 5445 5375 524 1620 1000 3890 10 1 52420851 2899 7.16 0.46 12 0.09 772.00 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 0.61 Y 009290 1000 524 억 8672275 N N 580 N 00 N
7 20250422 110237 55 60.00 KOSPI 제약 N N N Y 60 N 5520 110 2 2.03 196129950 35701 303.45 5400 5550 5360 7030 3790 5410 5493.68 16.54 0 14478 5470 5440 5400 5370 5330 5445 5375 524 1620 1000 3890 10 1 52420851 2894 7.15 0.45 12 0.07 772.00 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 0.61 Y 009290 1000 524 억 8672275 N N 580 N 00 N
8 20250422 100237 55 60.00 KOSPI 제약 N N N Y 60 N 5520 110 2 2.03 134085490 24465 207.95 5400 5520 5360 7030 3790 5410 5480.71 16.54 0 9283 5470 5440 5400 5370 5330 5445 5375 524 1620 1000 3890 10 1 52420851 2894 7.15 0.45 12 0.05 772.00 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 0.61 Y 009290 1000 524 억 8672275 N N 580 N 00 N
9 20250422 090238 55 60.00 KOSPI 제약 N N N Y 60 N 5410 0 3 0.00 3713910 687 5.84 5400 5410 5400 7030 3790 5410 5405.98 16.54 0 441 5470 5440 5400 5370 5330 5445 5375 524 1620 1000 3890 10 1 52420851 2836 7.01 0.45 12 0.00 772.00 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 8672275 N N 580 N 00 N
10 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
11 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
12 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