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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001360/price/prices-20250501.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
20250516,160115,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1459,-33,5,-2.21,451751194,308379,196.86,1492,1500,1456,1939,1045,1492,1464.93,5.30,0,-172150,1506,1498,1492,1484,1478,1496,1482,471,447,500,1100,1,1,94162079,1374,-9.41,1.30,12,0.33,-155.00,1126.00,2220,20240925,-34.28,1388,20250409,5.12,1688,-13.57,20250324,1388,5.12,20250409,2220,-34.28,20240925,1388,5.12,20250409,0.47,Y,001360,500,470 억,,4992064,N,N,55144,N,00,N
20250516,150115,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1460,-32,5,-2.14,427472569,291738,186.24,1492,1500,1456,1939,1045,1492,1465.26,5.30,0,-160844,1506,1498,1492,1484,1478,1496,1482,471,447,500,1100,1,1,94162079,1375,-9.42,1.30,12,0.31,-155.00,1126.00,2220,20240925,-34.23,1388,20250409,5.19,1688,-13.51,20250324,1388,5.19,20250409,2220,-34.23,20240925,1388,5.19,20250409,0.47,Y,001360,500,470 억,,4992064,N,N,16255,N,00,N
20250516,140115,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1460,-32,5,-2.14,383272545,261448,166.90,1492,1500,1456,1939,1045,1492,1465.96,5.30,0,-142910,1506,1498,1492,1484,1478,1496,1482,471,447,500,1100,1,1,94162079,1375,-9.42,1.30,12,0.28,-155.00,1126.00,2220,20240925,-34.23,1388,20250409,5.19,1688,-13.51,20250324,1388,5.19,20250409,2220,-34.23,20240925,1388,5.19,20250409,0.47,Y,001360,500,470 억,,4992064,N,N,16255,N,00,N
20250516,130115,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1459,-33,5,-2.21,357412036,243728,155.59,1492,1500,1456,1939,1045,1492,1466.44,5.30,0,-137363,1506,1498,1492,1484,1478,1496,1482,471,447,500,1100,1,1,94162079,1374,-9.41,1.30,12,0.26,-155.00,1126.00,2220,20240925,-34.28,1388,20250409,5.12,1688,-13.57,20250324,1388,5.12,20250409,2220,-34.28,20240925,1388,5.12,20250409,0.47,Y,001360,500,470 억,,4992064,N,N,16255,N,00,N
20250516,120114,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1460,-32,5,-2.14,279876307,190598,121.68,1492,1500,1456,1939,1045,1492,1468.41,5.30,0,-118862,1506,1498,1492,1484,1478,1496,1482,471,447,500,1100,1,1,94162079,1375,-9.42,1.30,12,0.20,-155.00,1126.00,2220,20240925,-34.23,1388,20250409,5.19,1688,-13.51,20250324,1388,5.19,20250409,2220,-34.23,20240925,1388,5.19,20250409,0.47,Y,001360,500,470 억,,4992064,N,N,16255,N,00,N
20250516,110114,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1462,-30,5,-2.01,181462421,123205,78.65,1492,1500,1462,1939,1045,1492,1472.85,5.30,0,-78029,1506,1498,1492,1484,1478,1496,1482,471,447,500,1100,1,1,94162079,1377,-9.43,1.30,12,0.13,-155.00,1126.00,2220,20240925,-34.14,1388,20250409,5.33,1688,-13.39,20250324,1388,5.33,20250409,2220,-34.14,20240925,1388,5.33,20250409,0.47,Y,001360,500,470 억,,4992064,N,N,16255,N,00,N
20250516,100115,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1475,-17,5,-1.14,52300638,35279,22.52,1492,1500,1472,1939,1045,1492,1482.49,5.30,0,-24935,1506,1498,1492,1484,1478,1496,1482,471,447,500,1100,1,1,94162079,1389,-9.52,1.31,12,0.04,-155.00,1126.00,2220,20240925,-33.56,1388,20250409,6.27,1688,-12.62,20250324,1388,6.27,20250409,2220,-33.56,20240925,1388,6.27,20250409,0.47,Y,001360,500,470 억,,4992064,N,N,16255,N,00,N
20250516,090115,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1500,8,2,0.54,65744,44,0.03,1492,1500,1492,1939,1045,1492,1494.18,5.30,0,30,1506,1498,1492,1484,1478,1496,1482,471,447,500,1100,1,1,94162079,1412,-9.68,1.33,12,0.00,-155.00,1126.00,2220,20240925,-32.43,1388,20250409,8.07,1688,-11.14,20250324,1388,8.07,20250409,2220,-32.43,20240925,1388,8.07,20250409,0.47,Y,001360,500,470 억,,4992064,N,N,16255,N,00,N
20250515,160117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1492,-3,5,-0.20,233958945,156614,116.77,1497,1500,1486,1943,1047,1495,1493.86,5.34,0,-8125,1510,1502,1491,1483,1472,1506,1487,471,448,500,1100,1,1,94162079,1405,-9.63,1.33,12,0.17,-155.00,1126.00,2220,20240925,-32.79,1388,20250409,7.49,1688,-11.61,20250324,1388,7.49,20250409,2220,-32.79,20240925,1388,7.49,20250409,0.47,Y,001360,500,470 억,,5030189,N,N,16255,N,00,N
20250515,150117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1490,-5,5,-0.33,219451258,146876,109.51,1497,1500,1486,1943,1047,1495,1494.13,5.34,0,-11168,1510,1502,1491,1483,1472,1506,1487,471,448,500,1100,1,1,94162079,1403,-9.61,1.32,12,0.16,-155.00,1126.00,2220,20240925,-32.88,1388,20250409,7.35,1688,-11.73,20250324,1388,7.35,20250409,2220,-32.88,20240925,1388,7.35,20250409,0.47,Y,001360,500,470 억,,5030189,N,N,16919,N,00,N
20250515,140117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1495,0,3,0.00,183346310,122665,91.46,1497,1500,1486,1943,1047,1495,1494.69,5.34,0,1549,1510,1502,1491,1483,1472,1506,1487,471,448,500,1100,1,1,94162079,1408,-9.65,1.33,12,0.13,-155.00,1126.00,2220,20240925,-32.66,1388,20250409,7.71,1688,-11.43,20250324,1388,7.71,20250409,2220,-32.66,20240925,1388,7.71,20250409,0.47,Y,001360,500,470 억,,5030189,N,N,16919,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 20250516 160115 57 100.00 KOSPI 제약 N N N N N 1459 -33 5 -2.21 451751194 308379 196.86 1492 1500 1456 1939 1045 1492 1464.93 5.30 0 -172150 1506 1498 1492 1484 1478 1496 1482 471 447 500 1100 1 1 94162079 1374 -9.41 1.30 12 0.33 -155.00 1126.00 2220 20240925 -34.28 1388 20250409 5.12 1688 -13.57 20250324 1388 5.12 20250409 2220 -34.28 20240925 1388 5.12 20250409 0.47 Y 001360 500 470 억 4992064 N N 55144 N 00 N
3 20250516 150115 57 100.00 KOSPI 제약 N N N N N 1460 -32 5 -2.14 427472569 291738 186.24 1492 1500 1456 1939 1045 1492 1465.26 5.30 0 -160844 1506 1498 1492 1484 1478 1496 1482 471 447 500 1100 1 1 94162079 1375 -9.42 1.30 12 0.31 -155.00 1126.00 2220 20240925 -34.23 1388 20250409 5.19 1688 -13.51 20250324 1388 5.19 20250409 2220 -34.23 20240925 1388 5.19 20250409 0.47 Y 001360 500 470 억 4992064 N N 16255 N 00 N
4 20250516 140115 57 100.00 KOSPI 제약 N N N N N 1460 -32 5 -2.14 383272545 261448 166.90 1492 1500 1456 1939 1045 1492 1465.96 5.30 0 -142910 1506 1498 1492 1484 1478 1496 1482 471 447 500 1100 1 1 94162079 1375 -9.42 1.30 12 0.28 -155.00 1126.00 2220 20240925 -34.23 1388 20250409 5.19 1688 -13.51 20250324 1388 5.19 20250409 2220 -34.23 20240925 1388 5.19 20250409 0.47 Y 001360 500 470 억 4992064 N N 16255 N 00 N
5 20250516 130115 57 100.00 KOSPI 제약 N N N N N 1459 -33 5 -2.21 357412036 243728 155.59 1492 1500 1456 1939 1045 1492 1466.44 5.30 0 -137363 1506 1498 1492 1484 1478 1496 1482 471 447 500 1100 1 1 94162079 1374 -9.41 1.30 12 0.26 -155.00 1126.00 2220 20240925 -34.28 1388 20250409 5.12 1688 -13.57 20250324 1388 5.12 20250409 2220 -34.28 20240925 1388 5.12 20250409 0.47 Y 001360 500 470 억 4992064 N N 16255 N 00 N
6 20250516 120114 57 100.00 KOSPI 제약 N N N N N 1460 -32 5 -2.14 279876307 190598 121.68 1492 1500 1456 1939 1045 1492 1468.41 5.30 0 -118862 1506 1498 1492 1484 1478 1496 1482 471 447 500 1100 1 1 94162079 1375 -9.42 1.30 12 0.20 -155.00 1126.00 2220 20240925 -34.23 1388 20250409 5.19 1688 -13.51 20250324 1388 5.19 20250409 2220 -34.23 20240925 1388 5.19 20250409 0.47 Y 001360 500 470 억 4992064 N N 16255 N 00 N
7 20250516 110114 57 100.00 KOSPI 제약 N N N N N 1462 -30 5 -2.01 181462421 123205 78.65 1492 1500 1462 1939 1045 1492 1472.85 5.30 0 -78029 1506 1498 1492 1484 1478 1496 1482 471 447 500 1100 1 1 94162079 1377 -9.43 1.30 12 0.13 -155.00 1126.00 2220 20240925 -34.14 1388 20250409 5.33 1688 -13.39 20250324 1388 5.33 20250409 2220 -34.14 20240925 1388 5.33 20250409 0.47 Y 001360 500 470 억 4992064 N N 16255 N 00 N
8 20250516 100115 57 100.00 KOSPI 제약 N N N N N 1475 -17 5 -1.14 52300638 35279 22.52 1492 1500 1472 1939 1045 1492 1482.49 5.30 0 -24935 1506 1498 1492 1484 1478 1496 1482 471 447 500 1100 1 1 94162079 1389 -9.52 1.31 12 0.04 -155.00 1126.00 2220 20240925 -33.56 1388 20250409 6.27 1688 -12.62 20250324 1388 6.27 20250409 2220 -33.56 20240925 1388 6.27 20250409 0.47 Y 001360 500 470 억 4992064 N N 16255 N 00 N
9 20250516 090115 57 100.00 KOSPI 제약 N N N N N 1500 8 2 0.54 65744 44 0.03 1492 1500 1492 1939 1045 1492 1494.18 5.30 0 30 1506 1498 1492 1484 1478 1496 1482 471 447 500 1100 1 1 94162079 1412 -9.68 1.33 12 0.00 -155.00 1126.00 2220 20240925 -32.43 1388 20250409 8.07 1688 -11.14 20250324 1388 8.07 20250409 2220 -32.43 20240925 1388 8.07 20250409 0.47 Y 001360 500 470 억 4992064 N N 16255 N 00 N
10 20250515 160117 57 100.00 KOSPI 제약 N N N N N 1492 -3 5 -0.20 233958945 156614 116.77 1497 1500 1486 1943 1047 1495 1493.86 5.34 0 -8125 1510 1502 1491 1483 1472 1506 1487 471 448 500 1100 1 1 94162079 1405 -9.63 1.33 12 0.17 -155.00 1126.00 2220 20240925 -32.79 1388 20250409 7.49 1688 -11.61 20250324 1388 7.49 20250409 2220 -32.79 20240925 1388 7.49 20250409 0.47 Y 001360 500 470 억 5030189 N N 16255 N 00 N
11 20250515 150117 57 100.00 KOSPI 제약 N N N N N 1490 -5 5 -0.33 219451258 146876 109.51 1497 1500 1486 1943 1047 1495 1494.13 5.34 0 -11168 1510 1502 1491 1483 1472 1506 1487 471 448 500 1100 1 1 94162079 1403 -9.61 1.32 12 0.16 -155.00 1126.00 2220 20240925 -32.88 1388 20250409 7.35 1688 -11.73 20250324 1388 7.35 20250409 2220 -32.88 20240925 1388 7.35 20250409 0.47 Y 001360 500 470 억 5030189 N N 16919 N 00 N
12 20250515 140117 57 100.00 KOSPI 제약 N N N N N 1495 0 3 0.00 183346310 122665 91.46 1497 1500 1486 1943 1047 1495 1494.69 5.34 0 1549 1510 1502 1491 1483 1472 1506 1487 471 448 500 1100 1 1 94162079 1408 -9.65 1.33 12 0.13 -155.00 1126.00 2220 20240925 -32.66 1388 20250409 7.71 1688 -11.43 20250324 1388 7.71 20250409 2220 -32.66 20240925 1388 7.71 20250409 0.47 Y 001360 500 470 억 5030189 N N 16919 N 00 N