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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,160113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20750,700,2,3.49,870301350,42084,62.65,20500,20950,20400,26050,14050,20050,20679.25,5.98,0,15353,20616,20332,19966,19682,19316,20475,19825,582,6000,2500,14830,50,1,23285930,4832,7.96,1.51,12,0.18,2606.00,13717.00,34950,20240716,-40.63,19600,20250409,5.87,25300,-17.98,20250108,19600,5.87,20250409,34950,-40.63,20240716,19600,5.87,20250409,1.45,Y,001060,2500,582 억,,1393429,N,N,3983,N,00,N
20250410,150113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20850,800,2,3.99,794819600,38457,57.25,20500,20950,20400,26050,14050,20050,20667.75,5.98,0,14143,20616,20332,19966,19682,19316,20475,19825,582,6000,2500,14830,50,1,23285930,4855,8.00,1.52,12,0.17,2606.00,13717.00,34950,20240716,-40.34,19600,20250409,6.38,25300,-17.59,20250108,19600,6.38,20250409,34950,-40.34,20240716,19600,6.38,20250409,1.45,Y,001060,2500,582 억,,1393429,N,N,20318,N,00,N
20250410,140114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20900,850,2,4.24,689056775,33393,49.71,20500,20950,20400,26050,14050,20050,20634.77,5.98,0,10965,20616,20332,19966,19682,19316,20475,19825,582,6000,2500,14830,50,1,23285930,4867,8.02,1.52,12,0.14,2606.00,13717.00,34950,20240716,-40.20,19600,20250409,6.63,25300,-17.39,20250108,19600,6.63,20250409,34950,-40.20,20240716,19600,6.63,20250409,1.45,Y,001060,2500,582 억,,1393429,N,N,20318,N,00,N
20250410,130114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20700,650,2,3.24,614912775,29828,44.40,20500,20950,20400,26050,14050,20050,20615.29,5.98,0,8485,20616,20332,19966,19682,19316,20475,19825,582,6000,2500,14830,50,1,23285930,4820,7.94,1.51,12,0.13,2606.00,13717.00,34950,20240716,-40.77,19600,20250409,5.61,25300,-18.18,20250108,19600,5.61,20250409,34950,-40.77,20240716,19600,5.61,20250409,1.45,Y,001060,2500,582 억,,1393429,N,N,20318,N,00,N
20250410,120114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20850,800,2,3.99,506688425,24597,36.61,20500,20950,20400,26050,14050,20050,20599.60,5.98,0,5038,20616,20332,19966,19682,19316,20475,19825,582,6000,2500,14830,50,1,23285930,4855,8.00,1.52,12,0.11,2606.00,13717.00,34950,20240716,-40.34,19600,20250409,6.38,25300,-17.59,20250108,19600,6.38,20250409,34950,-40.34,20240716,19600,6.38,20250409,1.45,Y,001060,2500,582 억,,1393429,N,N,20318,N,00,N
20250410,110114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20700,650,2,3.24,390437350,19012,28.30,20500,20750,20400,26050,14050,20050,20536.36,5.98,0,2732,20616,20332,19966,19682,19316,20475,19825,582,6000,2500,14830,50,1,23285930,4820,7.94,1.51,12,0.08,2606.00,13717.00,34950,20240716,-40.77,19600,20250409,5.61,25300,-18.18,20250108,19600,5.61,20250409,34950,-40.77,20240716,19600,5.61,20250409,1.45,Y,001060,2500,582 억,,1393429,N,N,20318,N,00,N
20250410,100113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20450,400,2,2.00,234335500,11430,17.01,20500,20700,20400,26050,14050,20050,20501.79,5.98,0,-48,20616,20332,19966,19682,19316,20475,19825,582,6000,2500,14830,50,1,23285930,4762,7.85,1.49,12,0.05,2606.00,13717.00,34950,20240716,-41.49,19600,20250409,4.34,25300,-19.17,20250108,19600,4.34,20250409,34950,-41.49,20240716,19600,4.34,20250409,1.45,Y,001060,2500,582 억,,1393429,N,N,20318,N,00,N
20250410,090114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20500,450,2,2.24,16346700,797,1.19,20500,20600,20500,26050,14050,20050,20510.29,5.98,0,-260,20616,20332,19966,19682,19316,20475,19825,582,6000,2500,14830,50,1,23285930,4774,7.87,1.49,12,0.00,2606.00,13717.00,34950,20240716,-41.34,19600,20250409,4.59,25300,-18.97,20250108,19600,4.59,20250409,34950,-41.34,20240716,19600,4.59,20250409,1.45,Y,001060,2500,582 억,,1393429,N,N,20318,N,00,N
20250409,160114,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,20050,-150,5,-0.74,1336103750,67178,238.78,20000,20250,19600,26250,14150,20200,19889.01,6.09,0,-27599,20766,20482,20266,19982,19766,20375,19875,582,6050,2500,14940,50,1,23285930,4669,7.69,1.46,12,0.29,2606.00,13717.00,34950,20240716,-42.63,19600,20250409,2.30,25300,-20.75,20250108,19600,2.30,20250409,34950,-42.63,20240716,19600,2.30,20250409,1.45,Y,001060,2500,582 억,,1418494,N,N,20318,N,00,N
20250409,150113,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,20000,-200,5,-0.99,1204603180,60609,215.43,20000,20250,19600,26250,14150,20200,19874.99,6.09,0,-25021,20766,20482,20266,19982,19766,20375,19875,582,6050,2500,14940,50,1,23285930,4657,7.67,1.46,12,0.26,2606.00,13717.00,34950,20240716,-42.78,19600,20250409,2.04,25300,-20.95,20250108,19600,2.04,20250409,34950,-42.78,20240716,19600,2.04,20250409,1.45,Y,001060,2500,582 억,,1418494,N,N,5936,N,00,N
20250409,140114,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,19680,-520,5,-2.57,920574320,46210,164.25,20000,20250,19620,26250,14150,20200,19921.54,6.09,0,-21310,20766,20482,20266,19982,19766,20375,19875,582,6050,2500,14940,10,1,23285930,4583,7.55,1.43,12,0.20,2606.00,13717.00,34950,20240716,-43.69,19620,20250409,0.31,25300,-22.21,20250108,19620,0.31,20250409,34950,-43.69,20240716,19620,0.31,20250409,1.45,Y,001060,2500,582 억,,1418494,N,N,5936,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 20250410 160113 55 40.00 KOSPI 제약 N N N Y 40 N 20750 700 2 3.49 870301350 42084 62.65 20500 20950 20400 26050 14050 20050 20679.25 5.98 0 15353 20616 20332 19966 19682 19316 20475 19825 582 6000 2500 14830 50 1 23285930 4832 7.96 1.51 12 0.18 2606.00 13717.00 34950 20240716 -40.63 19600 20250409 5.87 25300 -17.98 20250108 19600 5.87 20250409 34950 -40.63 20240716 19600 5.87 20250409 1.45 Y 001060 2500 582 억 1393429 N N 3983 N 00 N
3 20250410 150113 55 40.00 KOSPI 제약 N N N Y 40 N 20850 800 2 3.99 794819600 38457 57.25 20500 20950 20400 26050 14050 20050 20667.75 5.98 0 14143 20616 20332 19966 19682 19316 20475 19825 582 6000 2500 14830 50 1 23285930 4855 8.00 1.52 12 0.17 2606.00 13717.00 34950 20240716 -40.34 19600 20250409 6.38 25300 -17.59 20250108 19600 6.38 20250409 34950 -40.34 20240716 19600 6.38 20250409 1.45 Y 001060 2500 582 억 1393429 N N 20318 N 00 N
4 20250410 140114 55 40.00 KOSPI 제약 N N N Y 40 N 20900 850 2 4.24 689056775 33393 49.71 20500 20950 20400 26050 14050 20050 20634.77 5.98 0 10965 20616 20332 19966 19682 19316 20475 19825 582 6000 2500 14830 50 1 23285930 4867 8.02 1.52 12 0.14 2606.00 13717.00 34950 20240716 -40.20 19600 20250409 6.63 25300 -17.39 20250108 19600 6.63 20250409 34950 -40.20 20240716 19600 6.63 20250409 1.45 Y 001060 2500 582 억 1393429 N N 20318 N 00 N
5 20250410 130114 55 40.00 KOSPI 제약 N N N Y 40 N 20700 650 2 3.24 614912775 29828 44.40 20500 20950 20400 26050 14050 20050 20615.29 5.98 0 8485 20616 20332 19966 19682 19316 20475 19825 582 6000 2500 14830 50 1 23285930 4820 7.94 1.51 12 0.13 2606.00 13717.00 34950 20240716 -40.77 19600 20250409 5.61 25300 -18.18 20250108 19600 5.61 20250409 34950 -40.77 20240716 19600 5.61 20250409 1.45 Y 001060 2500 582 억 1393429 N N 20318 N 00 N
6 20250410 120114 55 40.00 KOSPI 제약 N N N Y 40 N 20850 800 2 3.99 506688425 24597 36.61 20500 20950 20400 26050 14050 20050 20599.60 5.98 0 5038 20616 20332 19966 19682 19316 20475 19825 582 6000 2500 14830 50 1 23285930 4855 8.00 1.52 12 0.11 2606.00 13717.00 34950 20240716 -40.34 19600 20250409 6.38 25300 -17.59 20250108 19600 6.38 20250409 34950 -40.34 20240716 19600 6.38 20250409 1.45 Y 001060 2500 582 억 1393429 N N 20318 N 00 N
7 20250410 110114 55 40.00 KOSPI 제약 N N N Y 40 N 20700 650 2 3.24 390437350 19012 28.30 20500 20750 20400 26050 14050 20050 20536.36 5.98 0 2732 20616 20332 19966 19682 19316 20475 19825 582 6000 2500 14830 50 1 23285930 4820 7.94 1.51 12 0.08 2606.00 13717.00 34950 20240716 -40.77 19600 20250409 5.61 25300 -18.18 20250108 19600 5.61 20250409 34950 -40.77 20240716 19600 5.61 20250409 1.45 Y 001060 2500 582 억 1393429 N N 20318 N 00 N
8 20250410 100113 55 40.00 KOSPI 제약 N N N Y 40 N 20450 400 2 2.00 234335500 11430 17.01 20500 20700 20400 26050 14050 20050 20501.79 5.98 0 -48 20616 20332 19966 19682 19316 20475 19825 582 6000 2500 14830 50 1 23285930 4762 7.85 1.49 12 0.05 2606.00 13717.00 34950 20240716 -41.49 19600 20250409 4.34 25300 -19.17 20250108 19600 4.34 20250409 34950 -41.49 20240716 19600 4.34 20250409 1.45 Y 001060 2500 582 억 1393429 N N 20318 N 00 N
9 20250410 090114 55 40.00 KOSPI 제약 N N N Y 40 N 20500 450 2 2.24 16346700 797 1.19 20500 20600 20500 26050 14050 20050 20510.29 5.98 0 -260 20616 20332 19966 19682 19316 20475 19825 582 6000 2500 14830 50 1 23285930 4774 7.87 1.49 12 0.00 2606.00 13717.00 34950 20240716 -41.34 19600 20250409 4.59 25300 -18.97 20250108 19600 4.59 20250409 34950 -41.34 20240716 19600 4.59 20250409 1.45 Y 001060 2500 582 억 1393429 N N 20318 N 00 N
10 20250409 160114 55 40.00 KOSPI 신저가 제약 N N N Y 40 N 20050 -150 5 -0.74 1336103750 67178 238.78 20000 20250 19600 26250 14150 20200 19889.01 6.09 0 -27599 20766 20482 20266 19982 19766 20375 19875 582 6050 2500 14940 50 1 23285930 4669 7.69 1.46 12 0.29 2606.00 13717.00 34950 20240716 -42.63 19600 20250409 2.30 25300 -20.75 20250108 19600 2.30 20250409 34950 -42.63 20240716 19600 2.30 20250409 1.45 Y 001060 2500 582 억 1418494 N N 20318 N 00 N
11 20250409 150113 55 40.00 KOSPI 신저가 제약 N N N Y 40 N 20000 -200 5 -0.99 1204603180 60609 215.43 20000 20250 19600 26250 14150 20200 19874.99 6.09 0 -25021 20766 20482 20266 19982 19766 20375 19875 582 6050 2500 14940 50 1 23285930 4657 7.67 1.46 12 0.26 2606.00 13717.00 34950 20240716 -42.78 19600 20250409 2.04 25300 -20.95 20250108 19600 2.04 20250409 34950 -42.78 20240716 19600 2.04 20250409 1.45 Y 001060 2500 582 억 1418494 N N 5936 N 00 N
12 20250409 140114 55 40.00 KOSPI 신저가 제약 N N N Y 40 N 19680 -520 5 -2.57 920574320 46210 164.25 20000 20250 19620 26250 14150 20200 19921.54 6.09 0 -21310 20766 20482 20266 19982 19766 20375 19875 582 6050 2500 14940 10 1 23285930 4583 7.55 1.43 12 0.20 2606.00 13717.00 34950 20240716 -43.69 19620 20250409 0.31 25300 -22.21 20250108 19620 0.31 20250409 34950 -43.69 20240716 19620 0.31 20250409 1.45 Y 001060 2500 582 억 1418494 N N 5936 N 00 N