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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001360/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
20250429,160118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1499,8,2,0.54,112653798,75225,36.95,1491,1505,1480,1938,1044,1491,1497.56,5.48,0,-2417,1550,1520,1503,1473,1456,1512,1465,471,447,500,1100,1,1,94162079,1411,-9.67,1.33,12,0.08,-155.00,1126.00,2220,20240925,-32.48,1388,20250409,8.00,1688,-11.20,20250324,1388,8.00,20250409,2220,-32.48,20240925,1388,8.00,20250409,0.48,Y,001360,500,470 억,,5161165,N,N,1296,N,00,N
20250429,150118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1498,7,2,0.47,105397076,70381,34.57,1491,1505,1480,1938,1044,1491,1497.52,5.48,0,-762,1550,1520,1503,1473,1456,1512,1465,471,447,500,1100,1,1,94162079,1411,-9.66,1.33,12,0.07,-155.00,1126.00,2220,20240925,-32.52,1388,20250409,7.93,1688,-11.26,20250324,1388,7.93,20250409,2220,-32.52,20240925,1388,7.93,20250409,0.48,Y,001360,500,470 억,,5161165,N,N,5854,N,00,N
20250429,140118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1501,10,2,0.67,49866670,33275,16.34,1491,1505,1480,1938,1044,1491,1498.62,5.48,0,-1212,1550,1520,1503,1473,1456,1512,1465,471,447,500,1100,1,1,94162079,1413,-9.68,1.33,12,0.04,-155.00,1126.00,2220,20240925,-32.39,1388,20250409,8.14,1688,-11.08,20250324,1388,8.14,20250409,2220,-32.39,20240925,1388,8.14,20250409,0.48,Y,001360,500,470 억,,5161165,N,N,5854,N,00,N
20250429,130119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1501,10,2,0.67,45666707,30475,14.97,1491,1505,1480,1938,1044,1491,1498.50,5.48,0,-434,1550,1520,1503,1473,1456,1512,1465,471,447,500,1100,1,1,94162079,1413,-9.68,1.33,12,0.03,-155.00,1126.00,2220,20240925,-32.39,1388,20250409,8.14,1688,-11.08,20250324,1388,8.14,20250409,2220,-32.39,20240925,1388,8.14,20250409,0.48,Y,001360,500,470 억,,5161165,N,N,5854,N,00,N
20250429,120119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1503,12,2,0.80,37256707,24874,12.22,1491,1505,1480,1938,1044,1491,1497.82,5.48,0,1299,1550,1520,1503,1473,1456,1512,1465,471,447,500,1100,1,1,94162079,1415,-9.70,1.33,12,0.03,-155.00,1126.00,2220,20240925,-32.30,1388,20250409,8.29,1688,-10.96,20250324,1388,8.29,20250409,2220,-32.30,20240925,1388,8.29,20250409,0.48,Y,001360,500,470 억,,5161165,N,N,5854,N,00,N
20250429,110118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1500,9,2,0.60,31394033,20972,10.30,1491,1505,1480,1938,1044,1491,1496.95,5.48,0,-314,1550,1520,1503,1473,1456,1512,1465,471,447,500,1100,1,1,94162079,1412,-9.68,1.33,12,0.02,-155.00,1126.00,2220,20240925,-32.43,1388,20250409,8.07,1688,-11.14,20250324,1388,8.07,20250409,2220,-32.43,20240925,1388,8.07,20250409,0.48,Y,001360,500,470 억,,5161165,N,N,5854,N,00,N
20250429,100119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1495,4,2,0.27,17867283,11955,5.87,1491,1503,1480,1938,1044,1491,1494.54,5.48,0,-4687,1550,1520,1503,1473,1456,1512,1465,471,447,500,1100,1,1,94162079,1408,-9.65,1.33,12,0.01,-155.00,1126.00,2220,20240925,-32.66,1388,20250409,7.71,1688,-11.43,20250324,1388,7.71,20250409,2220,-32.66,20240925,1388,7.71,20250409,0.48,Y,001360,500,470 억,,5161165,N,N,5854,N,00,N
20250429,090119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1492,1,2,0.07,2735925,1838,0.90,1491,1492,1480,1938,1044,1491,1488.53,5.48,0,5,1550,1520,1503,1473,1456,1512,1465,471,447,500,1100,1,1,94162079,1405,-9.63,1.33,12,0.00,-155.00,1126.00,2220,20240925,-32.79,1388,20250409,7.49,1688,-11.61,20250324,1388,7.49,20250409,2220,-32.79,20240925,1388,7.49,20250409,0.48,Y,001360,500,470 억,,5161165,N,N,5854,N,00,N
20250428,160118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1491,-38,5,-2.49,306190749,203550,238.76,1519,1533,1486,1987,1071,1529,1504.29,5.53,0,-48319,1544,1536,1524,1516,1504,1540,1520,471,458,500,1130,1,1,94162079,1404,-9.62,1.32,12,0.22,-155.00,1126.00,2220,20240925,-32.84,1388,20250409,7.42,1688,-11.67,20250324,1388,7.42,20250409,2220,-32.84,20240925,1388,7.42,20250409,0.48,Y,001360,500,470 억,,5211479,N,N,5854,N,00,N
20250428,150118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1488,-41,5,-2.68,284501725,188997,221.69,1519,1533,1486,1987,1071,1529,1505.32,5.53,0,-43535,1544,1536,1524,1516,1504,1540,1520,471,458,500,1130,1,1,94162079,1401,-9.60,1.32,12,0.20,-155.00,1126.00,2220,20240925,-32.97,1388,20250409,7.20,1688,-11.85,20250324,1388,7.20,20250409,2220,-32.97,20240925,1388,7.20,20250409,0.48,Y,001360,500,470 억,,5211479,N,N,2824,N,00,N
20250428,140118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1497,-32,5,-2.09,221795273,146949,172.37,1519,1533,1497,1987,1071,1529,1509.34,5.53,0,-39623,1544,1536,1524,1516,1504,1540,1520,471,458,500,1130,1,1,94162079,1410,-9.66,1.33,12,0.16,-155.00,1126.00,2220,20240925,-32.57,1388,20250409,7.85,1688,-11.32,20250324,1388,7.85,20250409,2220,-32.57,20240925,1388,7.85,20250409,0.48,Y,001360,500,470 억,,5211479,N,N,2824,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 20250429 160118 57 100.00 KOSPI 제약 N N N N N 1499 8 2 0.54 112653798 75225 36.95 1491 1505 1480 1938 1044 1491 1497.56 5.48 0 -2417 1550 1520 1503 1473 1456 1512 1465 471 447 500 1100 1 1 94162079 1411 -9.67 1.33 12 0.08 -155.00 1126.00 2220 20240925 -32.48 1388 20250409 8.00 1688 -11.20 20250324 1388 8.00 20250409 2220 -32.48 20240925 1388 8.00 20250409 0.48 Y 001360 500 470 억 5161165 N N 1296 N 00 N
3 20250429 150118 57 100.00 KOSPI 제약 N N N N N 1498 7 2 0.47 105397076 70381 34.57 1491 1505 1480 1938 1044 1491 1497.52 5.48 0 -762 1550 1520 1503 1473 1456 1512 1465 471 447 500 1100 1 1 94162079 1411 -9.66 1.33 12 0.07 -155.00 1126.00 2220 20240925 -32.52 1388 20250409 7.93 1688 -11.26 20250324 1388 7.93 20250409 2220 -32.52 20240925 1388 7.93 20250409 0.48 Y 001360 500 470 억 5161165 N N 5854 N 00 N
4 20250429 140118 57 100.00 KOSPI 제약 N N N N N 1501 10 2 0.67 49866670 33275 16.34 1491 1505 1480 1938 1044 1491 1498.62 5.48 0 -1212 1550 1520 1503 1473 1456 1512 1465 471 447 500 1100 1 1 94162079 1413 -9.68 1.33 12 0.04 -155.00 1126.00 2220 20240925 -32.39 1388 20250409 8.14 1688 -11.08 20250324 1388 8.14 20250409 2220 -32.39 20240925 1388 8.14 20250409 0.48 Y 001360 500 470 억 5161165 N N 5854 N 00 N
5 20250429 130119 57 100.00 KOSPI 제약 N N N N N 1501 10 2 0.67 45666707 30475 14.97 1491 1505 1480 1938 1044 1491 1498.50 5.48 0 -434 1550 1520 1503 1473 1456 1512 1465 471 447 500 1100 1 1 94162079 1413 -9.68 1.33 12 0.03 -155.00 1126.00 2220 20240925 -32.39 1388 20250409 8.14 1688 -11.08 20250324 1388 8.14 20250409 2220 -32.39 20240925 1388 8.14 20250409 0.48 Y 001360 500 470 억 5161165 N N 5854 N 00 N
6 20250429 120119 57 100.00 KOSPI 제약 N N N N N 1503 12 2 0.80 37256707 24874 12.22 1491 1505 1480 1938 1044 1491 1497.82 5.48 0 1299 1550 1520 1503 1473 1456 1512 1465 471 447 500 1100 1 1 94162079 1415 -9.70 1.33 12 0.03 -155.00 1126.00 2220 20240925 -32.30 1388 20250409 8.29 1688 -10.96 20250324 1388 8.29 20250409 2220 -32.30 20240925 1388 8.29 20250409 0.48 Y 001360 500 470 억 5161165 N N 5854 N 00 N
7 20250429 110118 57 100.00 KOSPI 제약 N N N N N 1500 9 2 0.60 31394033 20972 10.30 1491 1505 1480 1938 1044 1491 1496.95 5.48 0 -314 1550 1520 1503 1473 1456 1512 1465 471 447 500 1100 1 1 94162079 1412 -9.68 1.33 12 0.02 -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 0.48 Y 001360 500 470 억 5161165 N N 5854 N 00 N
8 20250429 100119 57 100.00 KOSPI 제약 N N N N N 1495 4 2 0.27 17867283 11955 5.87 1491 1503 1480 1938 1044 1491 1494.54 5.48 0 -4687 1550 1520 1503 1473 1456 1512 1465 471 447 500 1100 1 1 94162079 1408 -9.65 1.33 12 0.01 -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 0.48 Y 001360 500 470 억 5161165 N N 5854 N 00 N
9 20250429 090119 57 100.00 KOSPI 제약 N N N N N 1492 1 2 0.07 2735925 1838 0.90 1491 1492 1480 1938 1044 1491 1488.53 5.48 0 5 1550 1520 1503 1473 1456 1512 1465 471 447 500 1100 1 1 94162079 1405 -9.63 1.33 12 0.00 -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 0.48 Y 001360 500 470 억 5161165 N N 5854 N 00 N
10 20250428 160118 57 100.00 KOSPI 제약 N N N N N 1491 -38 5 -2.49 306190749 203550 238.76 1519 1533 1486 1987 1071 1529 1504.29 5.53 0 -48319 1544 1536 1524 1516 1504 1540 1520 471 458 500 1130 1 1 94162079 1404 -9.62 1.32 12 0.22 -155.00 1126.00 2220 20240925 -32.84 1388 20250409 7.42 1688 -11.67 20250324 1388 7.42 20250409 2220 -32.84 20240925 1388 7.42 20250409 0.48 Y 001360 500 470 억 5211479 N N 5854 N 00 N
11 20250428 150118 57 100.00 KOSPI 제약 N N N N N 1488 -41 5 -2.68 284501725 188997 221.69 1519 1533 1486 1987 1071 1529 1505.32 5.53 0 -43535 1544 1536 1524 1516 1504 1540 1520 471 458 500 1130 1 1 94162079 1401 -9.60 1.32 12 0.20 -155.00 1126.00 2220 20240925 -32.97 1388 20250409 7.20 1688 -11.85 20250324 1388 7.20 20250409 2220 -32.97 20240925 1388 7.20 20250409 0.48 Y 001360 500 470 억 5211479 N N 2824 N 00 N
12 20250428 140118 57 100.00 KOSPI 제약 N N N N N 1497 -32 5 -2.09 221795273 146949 172.37 1519 1533 1497 1987 1071 1529 1509.34 5.53 0 -39623 1544 1536 1524 1516 1504 1540 1520 471 458 500 1130 1 1 94162079 1410 -9.66 1.33 12 0.16 -155.00 1126.00 2220 20240925 -32.57 1388 20250409 7.85 1688 -11.32 20250324 1388 7.85 20250409 2220 -32.57 20240925 1388 7.85 20250409 0.48 Y 001360 500 470 억 5211479 N N 2824 N 00 N