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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003060/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
20250407,160136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,675,-30,5,-4.26,361710343,537665,105.18,695,695,665,916,494,705,672.74,1.11,0,-136304,730,717,699,686,668,724,693,992,211,500,490,1,1,198407845,1339,-0.83,0.35,12,0.27,-810.00,1930.00,1780,20240708,-62.08,600,20250116,12.50,887,-23.90,20250214,600,12.50,20250116,2180,-69.04,20240416,190,255.26,20240408,0.00,Y,003060,500,992 억,,2210166,N,N,50618,N,00,N
20250407,150138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,670,-35,5,-4.96,305986375,454457,88.91,695,695,665,916,494,705,673.30,1.11,0,-118044,730,717,699,686,668,724,693,992,211,500,490,1,1,198407845,1329,-0.83,0.35,12,0.23,-810.00,1930.00,1780,20240708,-62.36,600,20250116,11.67,887,-24.46,20250214,600,11.67,20250116,2180,-69.27,20240416,190,252.63,20240408,0.00,Y,003060,500,992 억,,2210166,N,N,58386,N,00,N
20250407,140137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,673,-32,5,-4.54,267557033,397263,77.72,695,695,665,916,494,705,673.50,1.11,0,-116369,730,717,699,686,668,724,693,992,211,500,490,1,1,198407845,1335,-0.83,0.35,12,0.20,-810.00,1930.00,1780,20240708,-62.19,600,20250116,12.17,887,-24.13,20250214,600,12.17,20250116,2180,-69.13,20240416,190,254.21,20240408,0.00,Y,003060,500,992 억,,2210166,N,N,58386,N,00,N
20250407,130136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,675,-30,5,-4.26,251094086,372870,72.94,695,695,665,916,494,705,673.41,1.11,0,-100735,730,717,699,686,668,724,693,992,211,500,490,1,1,198407845,1339,-0.83,0.35,12,0.19,-810.00,1930.00,1780,20240708,-62.08,600,20250116,12.50,887,-23.90,20250214,600,12.50,20250116,2180,-69.04,20240416,190,255.26,20240408,0.00,Y,003060,500,992 억,,2210166,N,N,58386,N,00,N
20250407,120136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,672,-33,5,-4.68,228501557,339298,66.38,695,695,665,916,494,705,673.45,1.11,0,-90192,730,717,699,686,668,724,693,992,211,500,490,1,1,198407845,1333,-0.83,0.35,12,0.17,-810.00,1930.00,1780,20240708,-62.25,600,20250116,12.00,887,-24.24,20250214,600,12.00,20250116,2180,-69.17,20240416,190,253.68,20240408,0.00,Y,003060,500,992 억,,2210166,N,N,58386,N,00,N
20250407,110136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,671,-34,5,-4.82,199994252,297050,58.11,695,695,665,916,494,705,673.27,1.11,0,-88007,730,717,699,686,668,724,693,992,211,500,490,1,1,198407845,1331,-0.83,0.35,12,0.15,-810.00,1930.00,1780,20240708,-62.30,600,20250116,11.83,887,-24.35,20250214,600,11.83,20250116,2180,-69.22,20240416,190,253.16,20240408,0.00,Y,003060,500,992 억,,2210166,N,N,58386,N,00,N
20250407,100136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,669,-36,5,-5.11,151545886,224701,43.96,695,695,669,916,494,705,674.43,1.11,0,-68010,730,717,699,686,668,724,693,992,211,500,490,1,1,198407845,1327,-0.83,0.35,12,0.11,-810.00,1930.00,1780,20240708,-62.42,600,20250116,11.50,887,-24.58,20250214,600,11.50,20250116,2180,-69.31,20240416,190,252.11,20240408,0.00,Y,003060,500,992 억,,2210166,N,N,58386,N,00,N
20250407,090136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,681,-24,5,-3.40,2332813,3396,0.66,695,695,681,916,494,705,686.92,1.11,0,-151,730,717,699,686,668,724,693,992,211,500,490,1,1,198407845,1351,-0.84,0.35,12,0.00,-810.00,1930.00,1780,20240708,-61.74,600,20250116,13.50,887,-23.22,20250214,600,13.50,20250116,2180,-68.76,20240416,190,258.42,20240408,0.00,Y,003060,500,992 억,,2210166,N,N,58386,N,00,N
20250404,160136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,705,5,2,0.71,355376542,510802,111.80,696,712,681,910,490,700,695.72,1.13,0,-37968,716,707,696,687,676,710,690,992,210,500,490,1,1,198407845,1399,-0.87,0.37,12,0.26,-810.00,1930.00,1780,20240708,-60.39,600,20250116,17.50,887,-20.52,20250214,600,17.50,20250116,2180,-67.66,20240416,190,271.05,20240404,0.00,Y,003060,500,992 억,,2250553,N,N,58386,N,00,N
20250404,150137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,708,8,2,1.14,310277942,446952,97.82,696,711,681,910,490,700,694.21,1.13,0,-59360,716,707,696,687,676,710,690,992,210,500,490,1,1,198407845,1405,-0.87,0.37,12,0.23,-810.00,1930.00,1780,20240708,-60.22,600,20250116,18.00,887,-20.18,20250214,600,18.00,20250116,2180,-67.52,20240416,190,272.63,20240404,0.00,Y,003060,500,992 억,,2250553,N,N,60080,N,00,N
20250404,140138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,698,-2,5,-0.29,257566806,371334,81.27,696,711,681,910,490,700,693.63,1.13,0,-64442,716,707,696,687,676,710,690,992,210,500,490,1,1,198407845,1385,-0.86,0.36,12,0.19,-810.00,1930.00,1780,20240708,-60.79,600,20250116,16.33,887,-21.31,20250214,600,16.33,20250116,2180,-67.98,20240416,190,267.37,20240404,0.00,Y,003060,500,992 억,,2250553,N,N,60080,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 20250407 160136 57 100.00 KOSPI 제약 N N N N N 675 -30 5 -4.26 361710343 537665 105.18 695 695 665 916 494 705 672.74 1.11 0 -136304 730 717 699 686 668 724 693 992 211 500 490 1 1 198407845 1339 -0.83 0.35 12 0.27 -810.00 1930.00 1780 20240708 -62.08 600 20250116 12.50 887 -23.90 20250214 600 12.50 20250116 2180 -69.04 20240416 190 255.26 20240408 0.00 Y 003060 500 992 억 2210166 N N 50618 N 00 N
3 20250407 150138 57 100.00 KOSPI 제약 N N N N N 670 -35 5 -4.96 305986375 454457 88.91 695 695 665 916 494 705 673.30 1.11 0 -118044 730 717 699 686 668 724 693 992 211 500 490 1 1 198407845 1329 -0.83 0.35 12 0.23 -810.00 1930.00 1780 20240708 -62.36 600 20250116 11.67 887 -24.46 20250214 600 11.67 20250116 2180 -69.27 20240416 190 252.63 20240408 0.00 Y 003060 500 992 억 2210166 N N 58386 N 00 N
4 20250407 140137 57 100.00 KOSPI 제약 N N N N N 673 -32 5 -4.54 267557033 397263 77.72 695 695 665 916 494 705 673.50 1.11 0 -116369 730 717 699 686 668 724 693 992 211 500 490 1 1 198407845 1335 -0.83 0.35 12 0.20 -810.00 1930.00 1780 20240708 -62.19 600 20250116 12.17 887 -24.13 20250214 600 12.17 20250116 2180 -69.13 20240416 190 254.21 20240408 0.00 Y 003060 500 992 억 2210166 N N 58386 N 00 N
5 20250407 130136 57 100.00 KOSPI 제약 N N N N N 675 -30 5 -4.26 251094086 372870 72.94 695 695 665 916 494 705 673.41 1.11 0 -100735 730 717 699 686 668 724 693 992 211 500 490 1 1 198407845 1339 -0.83 0.35 12 0.19 -810.00 1930.00 1780 20240708 -62.08 600 20250116 12.50 887 -23.90 20250214 600 12.50 20250116 2180 -69.04 20240416 190 255.26 20240408 0.00 Y 003060 500 992 억 2210166 N N 58386 N 00 N
6 20250407 120136 57 100.00 KOSPI 제약 N N N N N 672 -33 5 -4.68 228501557 339298 66.38 695 695 665 916 494 705 673.45 1.11 0 -90192 730 717 699 686 668 724 693 992 211 500 490 1 1 198407845 1333 -0.83 0.35 12 0.17 -810.00 1930.00 1780 20240708 -62.25 600 20250116 12.00 887 -24.24 20250214 600 12.00 20250116 2180 -69.17 20240416 190 253.68 20240408 0.00 Y 003060 500 992 억 2210166 N N 58386 N 00 N
7 20250407 110136 57 100.00 KOSPI 제약 N N N N N 671 -34 5 -4.82 199994252 297050 58.11 695 695 665 916 494 705 673.27 1.11 0 -88007 730 717 699 686 668 724 693 992 211 500 490 1 1 198407845 1331 -0.83 0.35 12 0.15 -810.00 1930.00 1780 20240708 -62.30 600 20250116 11.83 887 -24.35 20250214 600 11.83 20250116 2180 -69.22 20240416 190 253.16 20240408 0.00 Y 003060 500 992 억 2210166 N N 58386 N 00 N
8 20250407 100136 57 100.00 KOSPI 제약 N N N N N 669 -36 5 -5.11 151545886 224701 43.96 695 695 669 916 494 705 674.43 1.11 0 -68010 730 717 699 686 668 724 693 992 211 500 490 1 1 198407845 1327 -0.83 0.35 12 0.11 -810.00 1930.00 1780 20240708 -62.42 600 20250116 11.50 887 -24.58 20250214 600 11.50 20250116 2180 -69.31 20240416 190 252.11 20240408 0.00 Y 003060 500 992 억 2210166 N N 58386 N 00 N
9 20250407 090136 57 100.00 KOSPI 제약 N N N N N 681 -24 5 -3.40 2332813 3396 0.66 695 695 681 916 494 705 686.92 1.11 0 -151 730 717 699 686 668 724 693 992 211 500 490 1 1 198407845 1351 -0.84 0.35 12 0.00 -810.00 1930.00 1780 20240708 -61.74 600 20250116 13.50 887 -23.22 20250214 600 13.50 20250116 2180 -68.76 20240416 190 258.42 20240408 0.00 Y 003060 500 992 억 2210166 N N 58386 N 00 N
10 20250404 160136 57 100.00 KOSPI 제약 N N N N N 705 5 2 0.71 355376542 510802 111.80 696 712 681 910 490 700 695.72 1.13 0 -37968 716 707 696 687 676 710 690 992 210 500 490 1 1 198407845 1399 -0.87 0.37 12 0.26 -810.00 1930.00 1780 20240708 -60.39 600 20250116 17.50 887 -20.52 20250214 600 17.50 20250116 2180 -67.66 20240416 190 271.05 20240404 0.00 Y 003060 500 992 억 2250553 N N 58386 N 00 N
11 20250404 150137 57 100.00 KOSPI 제약 N N N N N 708 8 2 1.14 310277942 446952 97.82 696 711 681 910 490 700 694.21 1.13 0 -59360 716 707 696 687 676 710 690 992 210 500 490 1 1 198407845 1405 -0.87 0.37 12 0.23 -810.00 1930.00 1780 20240708 -60.22 600 20250116 18.00 887 -20.18 20250214 600 18.00 20250116 2180 -67.52 20240416 190 272.63 20240404 0.00 Y 003060 500 992 억 2250553 N N 60080 N 00 N
12 20250404 140138 57 100.00 KOSPI 제약 N N N N N 698 -2 5 -0.29 257566806 371334 81.27 696 711 681 910 490 700 693.63 1.13 0 -64442 716 707 696 687 676 710 690 992 210 500 490 1 1 198407845 1385 -0.86 0.36 12 0.19 -810.00 1930.00 1780 20240708 -60.79 600 20250116 16.33 887 -21.31 20250214 600 16.33 20250116 2180 -67.98 20240416 190 267.37 20240404 0.00 Y 003060 500 992 억 2250553 N N 60080 N 00 N