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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5290,30,2,0.57,99633170,18842,64.59,5300,5310,5260,6830,3690,5260,5287.82,16.53,0,2661,5333,5296,5233,5196,5133,5315,5215,524,1570,1000,3780,10,1,52420851,2773,6.85,0.44,12,0.04,772.00,12137.00,7370,20240405,-28.22,5010,20241115,5.59,5880,-10.03,20250114,5110,3.52,20250408,7290,-27.43,20240611,5010,5.59,20241115,0.61,Y,009290,1000,524 억,,8663424,N,N,611,N,00,N
20250414,150235,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5300,40,2,0.76,85664910,16201,55.54,5300,5310,5260,6830,3690,5260,5287.63,16.53,0,3779,5333,5296,5233,5196,5133,5315,5215,524,1570,1000,3780,10,1,52420851,2778,6.87,0.44,12,0.03,772.00,12137.00,7370,20240405,-28.09,5010,20241115,5.79,5880,-9.86,20250114,5110,3.72,20250408,7290,-27.30,20240611,5010,5.79,20241115,0.61,Y,009290,1000,524 억,,8663424,N,N,415,N,00,N
20250414,140234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5300,40,2,0.76,83235780,15742,53.96,5300,5310,5260,6830,3690,5260,5287.50,16.53,0,3616,5333,5296,5233,5196,5133,5315,5215,524,1570,1000,3780,10,1,52420851,2778,6.87,0.44,12,0.03,772.00,12137.00,7370,20240405,-28.09,5010,20241115,5.79,5880,-9.86,20250114,5110,3.72,20250408,7290,-27.30,20240611,5010,5.79,20241115,0.61,Y,009290,1000,524 억,,8663424,N,N,415,N,00,N
20250414,130234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5280,20,2,0.38,58642200,11095,38.03,5300,5310,5260,6830,3690,5260,5285.46,16.53,0,2574,5333,5296,5233,5196,5133,5315,5215,524,1570,1000,3780,10,1,52420851,2768,6.84,0.44,12,0.02,772.00,12137.00,7370,20240405,-28.36,5010,20241115,5.39,5880,-10.20,20250114,5110,3.33,20250408,7290,-27.57,20240611,5010,5.39,20241115,0.61,Y,009290,1000,524 억,,8663424,N,N,415,N,00,N
20250414,120235,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5280,20,2,0.38,48928870,9261,31.75,5300,5310,5260,6830,3690,5260,5283.32,16.53,0,2003,5333,5296,5233,5196,5133,5315,5215,524,1570,1000,3780,10,1,52420851,2768,6.84,0.44,12,0.02,772.00,12137.00,7370,20240405,-28.36,5010,20241115,5.39,5880,-10.20,20250114,5110,3.33,20250408,7290,-27.57,20240611,5010,5.39,20241115,0.61,Y,009290,1000,524 억,,8663424,N,N,415,N,00,N
20250414,110233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5300,40,2,0.76,37074030,7020,24.06,5300,5310,5260,6830,3690,5260,5281.20,16.53,0,744,5333,5296,5233,5196,5133,5315,5215,524,1570,1000,3780,10,1,52420851,2778,6.87,0.44,12,0.01,772.00,12137.00,7370,20240405,-28.09,5010,20241115,5.79,5880,-9.86,20250114,5110,3.72,20250408,7290,-27.30,20240611,5010,5.79,20241115,0.61,Y,009290,1000,524 억,,8663424,N,N,415,N,00,N
20250414,100234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5300,40,2,0.76,29934750,5671,19.44,5300,5310,5260,6830,3690,5260,5278.57,16.53,0,683,5333,5296,5233,5196,5133,5315,5215,524,1570,1000,3780,10,1,52420851,2778,6.87,0.44,12,0.01,772.00,12137.00,7370,20240405,-28.09,5010,20241115,5.79,5880,-9.86,20250114,5110,3.72,20250408,7290,-27.30,20240611,5010,5.79,20241115,0.61,Y,009290,1000,524 억,,8663424,N,N,415,N,00,N
20250414,090234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5280,20,2,0.38,3106520,588,2.02,5300,5300,5270,6830,3690,5260,5283.20,16.53,0,-378,5333,5296,5233,5196,5133,5315,5215,524,1570,1000,3780,10,1,52420851,2768,6.84,0.44,12,0.00,772.00,12137.00,7370,20240405,-28.36,5010,20241115,5.39,5880,-10.20,20250114,5110,3.33,20250408,7290,-27.57,20240611,5010,5.39,20241115,0.61,Y,009290,1000,524 억,,8663424,N,N,415,N,00,N
20250411,160232,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5260,60,2,1.15,152093020,29172,65.31,5230,5270,5170,6760,3640,5200,5213.66,16.49,0,8162,5320,5260,5200,5140,5080,5230,5110,524,1560,1000,3740,10,1,52420851,2757,6.81,0.43,12,0.06,772.00,12137.00,7380,20240401,-28.73,5010,20241115,4.99,5880,-10.54,20250114,5110,2.94,20250408,7290,-27.85,20240611,5010,4.99,20241115,0.60,Y,009290,1000,524 억,,8646352,N,N,415,N,00,N
20250411,150234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5250,50,2,0.96,144196935,27670,61.95,5230,5270,5170,6760,3640,5200,5211.31,16.49,0,8097,5320,5260,5200,5140,5080,5230,5110,524,1560,1000,3740,10,1,52420851,2752,6.80,0.43,12,0.05,772.00,12137.00,7380,20240401,-28.86,5010,20241115,4.79,5880,-10.71,20250114,5110,2.74,20250408,7290,-27.98,20240611,5010,4.79,20241115,0.60,Y,009290,1000,524 억,,8646352,N,N,1678,N,00,N
20250411,140234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5250,50,2,0.96,111419265,21423,47.96,5230,5260,5170,6760,3640,5200,5200.92,16.49,0,4683,5320,5260,5200,5140,5080,5230,5110,524,1560,1000,3740,10,1,52420851,2752,6.80,0.43,12,0.04,772.00,12137.00,7380,20240401,-28.86,5010,20241115,4.79,5880,-10.71,20250114,5110,2.74,20250408,7290,-27.98,20240611,5010,4.79,20241115,0.60,Y,009290,1000,524 억,,8646352,N,N,1678,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 20250414 160233 55 60.00 KOSPI 제약 N N N Y 60 N 5290 30 2 0.57 99633170 18842 64.59 5300 5310 5260 6830 3690 5260 5287.82 16.53 0 2661 5333 5296 5233 5196 5133 5315 5215 524 1570 1000 3780 10 1 52420851 2773 6.85 0.44 12 0.04 772.00 12137.00 7370 20240405 -28.22 5010 20241115 5.59 5880 -10.03 20250114 5110 3.52 20250408 7290 -27.43 20240611 5010 5.59 20241115 0.61 Y 009290 1000 524 억 8663424 N N 611 N 00 N
3 20250414 150235 55 60.00 KOSPI 제약 N N N Y 60 N 5300 40 2 0.76 85664910 16201 55.54 5300 5310 5260 6830 3690 5260 5287.63 16.53 0 3779 5333 5296 5233 5196 5133 5315 5215 524 1570 1000 3780 10 1 52420851 2778 6.87 0.44 12 0.03 772.00 12137.00 7370 20240405 -28.09 5010 20241115 5.79 5880 -9.86 20250114 5110 3.72 20250408 7290 -27.30 20240611 5010 5.79 20241115 0.61 Y 009290 1000 524 억 8663424 N N 415 N 00 N
4 20250414 140234 55 60.00 KOSPI 제약 N N N Y 60 N 5300 40 2 0.76 83235780 15742 53.96 5300 5310 5260 6830 3690 5260 5287.50 16.53 0 3616 5333 5296 5233 5196 5133 5315 5215 524 1570 1000 3780 10 1 52420851 2778 6.87 0.44 12 0.03 772.00 12137.00 7370 20240405 -28.09 5010 20241115 5.79 5880 -9.86 20250114 5110 3.72 20250408 7290 -27.30 20240611 5010 5.79 20241115 0.61 Y 009290 1000 524 억 8663424 N N 415 N 00 N
5 20250414 130234 55 60.00 KOSPI 제약 N N N Y 60 N 5280 20 2 0.38 58642200 11095 38.03 5300 5310 5260 6830 3690 5260 5285.46 16.53 0 2574 5333 5296 5233 5196 5133 5315 5215 524 1570 1000 3780 10 1 52420851 2768 6.84 0.44 12 0.02 772.00 12137.00 7370 20240405 -28.36 5010 20241115 5.39 5880 -10.20 20250114 5110 3.33 20250408 7290 -27.57 20240611 5010 5.39 20241115 0.61 Y 009290 1000 524 억 8663424 N N 415 N 00 N
6 20250414 120235 55 60.00 KOSPI 제약 N N N Y 60 N 5280 20 2 0.38 48928870 9261 31.75 5300 5310 5260 6830 3690 5260 5283.32 16.53 0 2003 5333 5296 5233 5196 5133 5315 5215 524 1570 1000 3780 10 1 52420851 2768 6.84 0.44 12 0.02 772.00 12137.00 7370 20240405 -28.36 5010 20241115 5.39 5880 -10.20 20250114 5110 3.33 20250408 7290 -27.57 20240611 5010 5.39 20241115 0.61 Y 009290 1000 524 억 8663424 N N 415 N 00 N
7 20250414 110233 55 60.00 KOSPI 제약 N N N Y 60 N 5300 40 2 0.76 37074030 7020 24.06 5300 5310 5260 6830 3690 5260 5281.20 16.53 0 744 5333 5296 5233 5196 5133 5315 5215 524 1570 1000 3780 10 1 52420851 2778 6.87 0.44 12 0.01 772.00 12137.00 7370 20240405 -28.09 5010 20241115 5.79 5880 -9.86 20250114 5110 3.72 20250408 7290 -27.30 20240611 5010 5.79 20241115 0.61 Y 009290 1000 524 억 8663424 N N 415 N 00 N
8 20250414 100234 55 60.00 KOSPI 제약 N N N Y 60 N 5300 40 2 0.76 29934750 5671 19.44 5300 5310 5260 6830 3690 5260 5278.57 16.53 0 683 5333 5296 5233 5196 5133 5315 5215 524 1570 1000 3780 10 1 52420851 2778 6.87 0.44 12 0.01 772.00 12137.00 7370 20240405 -28.09 5010 20241115 5.79 5880 -9.86 20250114 5110 3.72 20250408 7290 -27.30 20240611 5010 5.79 20241115 0.61 Y 009290 1000 524 억 8663424 N N 415 N 00 N
9 20250414 090234 55 60.00 KOSPI 제약 N N N Y 60 N 5280 20 2 0.38 3106520 588 2.02 5300 5300 5270 6830 3690 5260 5283.20 16.53 0 -378 5333 5296 5233 5196 5133 5315 5215 524 1570 1000 3780 10 1 52420851 2768 6.84 0.44 12 0.00 772.00 12137.00 7370 20240405 -28.36 5010 20241115 5.39 5880 -10.20 20250114 5110 3.33 20250408 7290 -27.57 20240611 5010 5.39 20241115 0.61 Y 009290 1000 524 억 8663424 N N 415 N 00 N
10 20250411 160232 55 60.00 KOSPI 제약 N N N Y 60 N 5260 60 2 1.15 152093020 29172 65.31 5230 5270 5170 6760 3640 5200 5213.66 16.49 0 8162 5320 5260 5200 5140 5080 5230 5110 524 1560 1000 3740 10 1 52420851 2757 6.81 0.43 12 0.06 772.00 12137.00 7380 20240401 -28.73 5010 20241115 4.99 5880 -10.54 20250114 5110 2.94 20250408 7290 -27.85 20240611 5010 4.99 20241115 0.60 Y 009290 1000 524 억 8646352 N N 415 N 00 N
11 20250411 150234 55 60.00 KOSPI 제약 N N N Y 60 N 5250 50 2 0.96 144196935 27670 61.95 5230 5270 5170 6760 3640 5200 5211.31 16.49 0 8097 5320 5260 5200 5140 5080 5230 5110 524 1560 1000 3740 10 1 52420851 2752 6.80 0.43 12 0.05 772.00 12137.00 7380 20240401 -28.86 5010 20241115 4.79 5880 -10.71 20250114 5110 2.74 20250408 7290 -27.98 20240611 5010 4.79 20241115 0.60 Y 009290 1000 524 억 8646352 N N 1678 N 00 N
12 20250411 140234 55 60.00 KOSPI 제약 N N N Y 60 N 5250 50 2 0.96 111419265 21423 47.96 5230 5260 5170 6760 3640 5200 5200.92 16.49 0 4683 5320 5260 5200 5140 5080 5230 5110 524 1560 1000 3740 10 1 52420851 2752 6.80 0.43 12 0.04 772.00 12137.00 7380 20240401 -28.86 5010 20241115 4.79 5880 -10.71 20250114 5110 2.74 20250408 7290 -27.98 20240611 5010 4.79 20241115 0.60 Y 009290 1000 524 억 8646352 N N 1678 N 00 N