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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001060/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
20250415,160113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21600,100,2,0.47,781484100,36362,130.24,21650,21700,21200,27950,15050,21500,21491.72,6.08,0,2150,21833,21666,21433,21266,21033,21700,21300,582,6450,2500,15910,50,1,23285930,5030,8.29,1.57,12,0.16,2606.00,13717.00,34950,20240716,-38.20,19600,20250409,10.20,25300,-14.62,20250108,19600,10.20,20250409,34950,-38.20,20240716,19600,10.20,20250409,1.43,Y,001060,2500,582 억,,1416353,N,N,2387,N,00,N
20250415,150114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21650,150,2,0.70,701382650,32652,116.95,21650,21700,21200,27950,15050,21500,21480.54,6.08,0,2586,21833,21666,21433,21266,21033,21700,21300,582,6450,2500,15910,50,1,23285930,5041,8.31,1.58,12,0.14,2606.00,13717.00,34950,20240716,-38.05,19600,20250409,10.46,25300,-14.43,20250108,19600,10.46,20250409,34950,-38.05,20240716,19600,10.46,20250409,1.43,Y,001060,2500,582 억,,1416353,N,N,2208,N,00,N
20250415,140114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21600,100,2,0.47,576831050,26889,96.31,21650,21700,21200,27950,15050,21500,21452.31,6.08,0,2666,21833,21666,21433,21266,21033,21700,21300,582,6450,2500,15910,50,1,23285930,5030,8.29,1.57,12,0.12,2606.00,13717.00,34950,20240716,-38.20,19600,20250409,10.20,25300,-14.62,20250108,19600,10.20,20250409,34950,-38.20,20240716,19600,10.20,20250409,1.43,Y,001060,2500,582 억,,1416353,N,N,2208,N,00,N
20250415,130113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21450,-50,5,-0.23,408199550,19080,68.34,21650,21650,21200,27950,15050,21500,21394.11,6.08,0,744,21833,21666,21433,21266,21033,21700,21300,582,6450,2500,15910,50,1,23285930,4995,8.23,1.56,12,0.08,2606.00,13717.00,34950,20240716,-38.63,19600,20250409,9.44,25300,-15.22,20250108,19600,9.44,20250409,34950,-38.63,20240716,19600,9.44,20250409,1.43,Y,001060,2500,582 억,,1416353,N,N,2208,N,00,N
20250415,120114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21450,-50,5,-0.23,351595950,16443,58.90,21650,21650,21200,27950,15050,21500,21382.71,6.08,0,142,21833,21666,21433,21266,21033,21700,21300,582,6450,2500,15910,50,1,23285930,4995,8.23,1.56,12,0.07,2606.00,13717.00,34950,20240716,-38.63,19600,20250409,9.44,25300,-15.22,20250108,19600,9.44,20250409,34950,-38.63,20240716,19600,9.44,20250409,1.43,Y,001060,2500,582 억,,1416353,N,N,2208,N,00,N
20250415,110114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21400,-100,5,-0.47,260587100,12207,43.72,21650,21650,21200,27950,15050,21500,21347.35,6.08,0,-1545,21833,21666,21433,21266,21033,21700,21300,582,6450,2500,15910,50,1,23285930,4983,8.21,1.56,12,0.05,2606.00,13717.00,34950,20240716,-38.77,19600,20250409,9.18,25300,-15.42,20250108,19600,9.18,20250409,34950,-38.77,20240716,19600,9.18,20250409,1.43,Y,001060,2500,582 억,,1416353,N,N,2208,N,00,N
20250415,100114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21300,-200,5,-0.93,149671150,7005,25.09,21650,21650,21200,27950,15050,21500,21366.33,6.08,0,-1366,21833,21666,21433,21266,21033,21700,21300,582,6450,2500,15910,50,1,23285930,4960,8.17,1.55,12,0.03,2606.00,13717.00,34950,20240716,-39.06,19600,20250409,8.67,25300,-15.81,20250108,19600,8.67,20250409,34950,-39.06,20240716,19600,8.67,20250409,1.43,Y,001060,2500,582 억,,1416353,N,N,2208,N,00,N
20250415,090114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21550,50,2,0.23,19693200,910,3.26,21650,21650,21550,27950,15050,21500,21640.88,6.08,0,14,21833,21666,21433,21266,21033,21700,21300,582,6450,2500,15910,50,1,23285930,5018,8.27,1.57,12,0.00,2606.00,13717.00,34950,20240716,-38.34,19600,20250409,9.95,25300,-14.82,20250108,19600,9.95,20250409,34950,-38.34,20240716,19600,9.95,20250409,1.43,Y,001060,2500,582 억,,1416353,N,N,2208,N,00,N
20250414,160114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21500,100,2,0.47,597636375,27919,63.13,21500,21600,21200,27800,15000,21400,21406.08,6.07,0,4732,22300,21850,21050,20600,19800,22075,20825,582,6400,2500,15830,50,1,23285930,5006,8.25,1.57,12,0.12,2606.00,13717.00,34950,20240716,-38.48,19600,20250409,9.69,25300,-15.02,20250108,19600,9.69,20250409,34950,-38.48,20240716,19600,9.69,20250409,1.42,Y,001060,2500,582 억,,1413664,N,N,2208,N,00,N
20250414,150114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21500,100,2,0.47,549089425,25659,58.02,21500,21600,21200,27800,15000,21400,21399.49,6.07,0,3484,22300,21850,21050,20600,19800,22075,20825,582,6400,2500,15830,50,1,23285930,5006,8.25,1.57,12,0.11,2606.00,13717.00,34950,20240716,-38.48,19600,20250409,9.69,25300,-15.02,20250108,19600,9.69,20250409,34950,-38.48,20240716,19600,9.69,20250409,1.42,Y,001060,2500,582 억,,1413664,N,N,2588,N,00,N
20250414,140113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21500,100,2,0.47,435992275,20395,46.12,21500,21600,21200,27800,15000,21400,21377.41,6.07,0,2306,22300,21850,21050,20600,19800,22075,20825,582,6400,2500,15830,50,1,23285930,5006,8.25,1.57,12,0.09,2606.00,13717.00,34950,20240716,-38.48,19600,20250409,9.69,25300,-15.02,20250108,19600,9.69,20250409,34950,-38.48,20240716,19600,9.69,20250409,1.42,Y,001060,2500,582 억,,1413664,N,N,2588,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 20250415 160113 55 40.00 KOSPI 제약 N N N Y 40 N 21600 100 2 0.47 781484100 36362 130.24 21650 21700 21200 27950 15050 21500 21491.72 6.08 0 2150 21833 21666 21433 21266 21033 21700 21300 582 6450 2500 15910 50 1 23285930 5030 8.29 1.57 12 0.16 2606.00 13717.00 34950 20240716 -38.20 19600 20250409 10.20 25300 -14.62 20250108 19600 10.20 20250409 34950 -38.20 20240716 19600 10.20 20250409 1.43 Y 001060 2500 582 억 1416353 N N 2387 N 00 N
3 20250415 150114 55 40.00 KOSPI 제약 N N N Y 40 N 21650 150 2 0.70 701382650 32652 116.95 21650 21700 21200 27950 15050 21500 21480.54 6.08 0 2586 21833 21666 21433 21266 21033 21700 21300 582 6450 2500 15910 50 1 23285930 5041 8.31 1.58 12 0.14 2606.00 13717.00 34950 20240716 -38.05 19600 20250409 10.46 25300 -14.43 20250108 19600 10.46 20250409 34950 -38.05 20240716 19600 10.46 20250409 1.43 Y 001060 2500 582 억 1416353 N N 2208 N 00 N
4 20250415 140114 55 40.00 KOSPI 제약 N N N Y 40 N 21600 100 2 0.47 576831050 26889 96.31 21650 21700 21200 27950 15050 21500 21452.31 6.08 0 2666 21833 21666 21433 21266 21033 21700 21300 582 6450 2500 15910 50 1 23285930 5030 8.29 1.57 12 0.12 2606.00 13717.00 34950 20240716 -38.20 19600 20250409 10.20 25300 -14.62 20250108 19600 10.20 20250409 34950 -38.20 20240716 19600 10.20 20250409 1.43 Y 001060 2500 582 억 1416353 N N 2208 N 00 N
5 20250415 130113 55 40.00 KOSPI 제약 N N N Y 40 N 21450 -50 5 -0.23 408199550 19080 68.34 21650 21650 21200 27950 15050 21500 21394.11 6.08 0 744 21833 21666 21433 21266 21033 21700 21300 582 6450 2500 15910 50 1 23285930 4995 8.23 1.56 12 0.08 2606.00 13717.00 34950 20240716 -38.63 19600 20250409 9.44 25300 -15.22 20250108 19600 9.44 20250409 34950 -38.63 20240716 19600 9.44 20250409 1.43 Y 001060 2500 582 억 1416353 N N 2208 N 00 N
6 20250415 120114 55 40.00 KOSPI 제약 N N N Y 40 N 21450 -50 5 -0.23 351595950 16443 58.90 21650 21650 21200 27950 15050 21500 21382.71 6.08 0 142 21833 21666 21433 21266 21033 21700 21300 582 6450 2500 15910 50 1 23285930 4995 8.23 1.56 12 0.07 2606.00 13717.00 34950 20240716 -38.63 19600 20250409 9.44 25300 -15.22 20250108 19600 9.44 20250409 34950 -38.63 20240716 19600 9.44 20250409 1.43 Y 001060 2500 582 억 1416353 N N 2208 N 00 N
7 20250415 110114 55 40.00 KOSPI 제약 N N N Y 40 N 21400 -100 5 -0.47 260587100 12207 43.72 21650 21650 21200 27950 15050 21500 21347.35 6.08 0 -1545 21833 21666 21433 21266 21033 21700 21300 582 6450 2500 15910 50 1 23285930 4983 8.21 1.56 12 0.05 2606.00 13717.00 34950 20240716 -38.77 19600 20250409 9.18 25300 -15.42 20250108 19600 9.18 20250409 34950 -38.77 20240716 19600 9.18 20250409 1.43 Y 001060 2500 582 억 1416353 N N 2208 N 00 N
8 20250415 100114 55 40.00 KOSPI 제약 N N N Y 40 N 21300 -200 5 -0.93 149671150 7005 25.09 21650 21650 21200 27950 15050 21500 21366.33 6.08 0 -1366 21833 21666 21433 21266 21033 21700 21300 582 6450 2500 15910 50 1 23285930 4960 8.17 1.55 12 0.03 2606.00 13717.00 34950 20240716 -39.06 19600 20250409 8.67 25300 -15.81 20250108 19600 8.67 20250409 34950 -39.06 20240716 19600 8.67 20250409 1.43 Y 001060 2500 582 억 1416353 N N 2208 N 00 N
9 20250415 090114 55 40.00 KOSPI 제약 N N N Y 40 N 21550 50 2 0.23 19693200 910 3.26 21650 21650 21550 27950 15050 21500 21640.88 6.08 0 14 21833 21666 21433 21266 21033 21700 21300 582 6450 2500 15910 50 1 23285930 5018 8.27 1.57 12 0.00 2606.00 13717.00 34950 20240716 -38.34 19600 20250409 9.95 25300 -14.82 20250108 19600 9.95 20250409 34950 -38.34 20240716 19600 9.95 20250409 1.43 Y 001060 2500 582 억 1416353 N N 2208 N 00 N
10 20250414 160114 55 40.00 KOSPI 제약 N N N Y 40 N 21500 100 2 0.47 597636375 27919 63.13 21500 21600 21200 27800 15000 21400 21406.08 6.07 0 4732 22300 21850 21050 20600 19800 22075 20825 582 6400 2500 15830 50 1 23285930 5006 8.25 1.57 12 0.12 2606.00 13717.00 34950 20240716 -38.48 19600 20250409 9.69 25300 -15.02 20250108 19600 9.69 20250409 34950 -38.48 20240716 19600 9.69 20250409 1.42 Y 001060 2500 582 억 1413664 N N 2208 N 00 N
11 20250414 150114 55 40.00 KOSPI 제약 N N N Y 40 N 21500 100 2 0.47 549089425 25659 58.02 21500 21600 21200 27800 15000 21400 21399.49 6.07 0 3484 22300 21850 21050 20600 19800 22075 20825 582 6400 2500 15830 50 1 23285930 5006 8.25 1.57 12 0.11 2606.00 13717.00 34950 20240716 -38.48 19600 20250409 9.69 25300 -15.02 20250108 19600 9.69 20250409 34950 -38.48 20240716 19600 9.69 20250409 1.42 Y 001060 2500 582 억 1413664 N N 2588 N 00 N
12 20250414 140113 55 40.00 KOSPI 제약 N N N Y 40 N 21500 100 2 0.47 435992275 20395 46.12 21500 21600 21200 27800 15000 21400 21377.41 6.07 0 2306 22300 21850 21050 20600 19800 22075 20825 582 6400 2500 15830 50 1 23285930 5006 8.25 1.57 12 0.09 2606.00 13717.00 34950 20240716 -38.48 19600 20250409 9.69 25300 -15.02 20250108 19600 9.69 20250409 34950 -38.48 20240716 19600 9.69 20250409 1.42 Y 001060 2500 582 억 1413664 N N 2588 N 00 N