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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1484,5,2,0.34,229347991,155159,98.89,1479,1502,1468,1922,1036,1479,1478.15,5.30,0,-16677,1519,1499,1486,1466,1453,1492,1459,471,443,500,1090,1,1,94162079,1397,-9.57,1.32,12,0.16,-155.00,1126.00,2220,20240925,-33.15,1388,20250409,6.92,1688,-12.09,20250324,1388,6.92,20250409,2220,-33.15,20240925,1388,6.92,20250409,0.46,Y,001360,500,470 억,,4995203,N,N,21415,N,00,N
20250512,150117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1483,4,2,0.27,221118585,149607,95.35,1479,1502,1468,1922,1036,1479,1478.00,5.30,0,-16368,1519,1499,1486,1466,1453,1492,1459,471,443,500,1090,1,1,94162079,1396,-9.57,1.32,12,0.16,-155.00,1126.00,2220,20240925,-33.20,1388,20250409,6.84,1688,-12.14,20250324,1388,6.84,20250409,2220,-33.20,20240925,1388,6.84,20250409,0.46,Y,001360,500,470 억,,4995203,N,N,25200,N,00,N
20250512,140117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1484,5,2,0.34,197298263,133537,85.11,1479,1502,1468,1922,1036,1479,1477.48,5.30,0,-18069,1519,1499,1486,1466,1453,1492,1459,471,443,500,1090,1,1,94162079,1397,-9.57,1.32,12,0.14,-155.00,1126.00,2220,20240925,-33.15,1388,20250409,6.92,1688,-12.09,20250324,1388,6.92,20250409,2220,-33.15,20240925,1388,6.92,20250409,0.46,Y,001360,500,470 억,,4995203,N,N,25200,N,00,N
20250512,130117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1481,2,2,0.14,169527804,114788,73.16,1479,1502,1468,1922,1036,1479,1476.88,5.30,0,-18282,1519,1499,1486,1466,1453,1492,1459,471,443,500,1090,1,1,94162079,1395,-9.55,1.32,12,0.12,-155.00,1126.00,2220,20240925,-33.29,1388,20250409,6.70,1688,-12.26,20250324,1388,6.70,20250409,2220,-33.29,20240925,1388,6.70,20250409,0.46,Y,001360,500,470 억,,4995203,N,N,25200,N,00,N
20250512,120117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1475,-4,5,-0.27,137006811,92799,59.15,1479,1502,1468,1922,1036,1479,1476.38,5.30,0,-5544,1519,1499,1486,1466,1453,1492,1459,471,443,500,1090,1,1,94162079,1389,-9.52,1.31,12,0.10,-155.00,1126.00,2220,20240925,-33.56,1388,20250409,6.27,1688,-12.62,20250324,1388,6.27,20250409,2220,-33.56,20240925,1388,6.27,20250409,0.46,Y,001360,500,470 억,,4995203,N,N,25200,N,00,N
20250512,110117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1483,4,2,0.27,101219283,68628,43.74,1479,1502,1468,1922,1036,1479,1474.90,5.30,0,-1302,1519,1499,1486,1466,1453,1492,1459,471,443,500,1090,1,1,94162079,1396,-9.57,1.32,12,0.07,-155.00,1126.00,2220,20240925,-33.20,1388,20250409,6.84,1688,-12.14,20250324,1388,6.84,20250409,2220,-33.20,20240925,1388,6.84,20250409,0.46,Y,001360,500,470 억,,4995203,N,N,25200,N,00,N
20250512,100118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1479,0,3,0.00,72671865,49341,31.45,1479,1502,1468,1922,1036,1479,1472.85,5.30,0,-9235,1519,1499,1486,1466,1453,1492,1459,471,443,500,1090,1,1,94162079,1393,-9.54,1.31,12,0.05,-155.00,1126.00,2220,20240925,-33.38,1388,20250409,6.56,1688,-12.38,20250324,1388,6.56,20250409,2220,-33.38,20240925,1388,6.56,20250409,0.46,Y,001360,500,470 억,,4995203,N,N,25200,N,00,N
20250512,090117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1482,3,2,0.20,973204,658,0.42,1479,1482,1479,1922,1036,1479,1479.03,5.30,0,106,1519,1499,1486,1466,1453,1492,1459,471,443,500,1090,1,1,94162079,1395,-9.56,1.32,12,0.00,-155.00,1126.00,2220,20240925,-33.24,1388,20250409,6.77,1688,-12.20,20250324,1388,6.77,20250409,2220,-33.24,20240925,1388,6.77,20250409,0.46,Y,001360,500,470 억,,4995203,N,N,25200,N,00,N
20250509,160117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1479,-23,5,-1.53,231549966,156036,173.14,1506,1506,1473,1952,1052,1502,1483.95,5.40,0,-81060,1516,1508,1501,1493,1486,1513,1498,471,450,500,1110,1,1,94162079,1393,-9.54,1.31,12,0.17,-155.00,1126.00,2220,20240925,-33.38,1388,20250409,6.56,1688,-12.38,20250324,1388,6.56,20250409,2220,-33.38,20240925,1388,6.56,20250409,0.47,Y,001360,500,470 억,,5087391,N,N,25200,N,00,N
20250509,150117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1478,-24,5,-1.60,217565564,146575,162.64,1506,1506,1473,1952,1052,1502,1484.33,5.40,0,-77852,1516,1508,1501,1493,1486,1513,1498,471,450,500,1110,1,1,94162079,1392,-9.54,1.31,12,0.16,-155.00,1126.00,2220,20240925,-33.42,1388,20250409,6.48,1688,-12.44,20250324,1388,6.48,20250409,2220,-33.42,20240925,1388,6.48,20250409,0.47,Y,001360,500,470 억,,5087391,N,N,8053,N,00,N
20250509,140116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1478,-24,5,-1.60,178923462,120452,133.66,1506,1506,1473,1952,1052,1502,1485.43,5.40,0,-68836,1516,1508,1501,1493,1486,1513,1498,471,450,500,1110,1,1,94162079,1392,-9.54,1.31,12,0.13,-155.00,1126.00,2220,20240925,-33.42,1388,20250409,6.48,1688,-12.44,20250324,1388,6.48,20250409,2220,-33.42,20240925,1388,6.48,20250409,0.47,Y,001360,500,470 억,,5087391,N,N,8053,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 20250512 160116 57 100.00 KOSPI 제약 N N N N N 1484 5 2 0.34 229347991 155159 98.89 1479 1502 1468 1922 1036 1479 1478.15 5.30 0 -16677 1519 1499 1486 1466 1453 1492 1459 471 443 500 1090 1 1 94162079 1397 -9.57 1.32 12 0.16 -155.00 1126.00 2220 20240925 -33.15 1388 20250409 6.92 1688 -12.09 20250324 1388 6.92 20250409 2220 -33.15 20240925 1388 6.92 20250409 0.46 Y 001360 500 470 억 4995203 N N 21415 N 00 N
3 20250512 150117 57 100.00 KOSPI 제약 N N N N N 1483 4 2 0.27 221118585 149607 95.35 1479 1502 1468 1922 1036 1479 1478.00 5.30 0 -16368 1519 1499 1486 1466 1453 1492 1459 471 443 500 1090 1 1 94162079 1396 -9.57 1.32 12 0.16 -155.00 1126.00 2220 20240925 -33.20 1388 20250409 6.84 1688 -12.14 20250324 1388 6.84 20250409 2220 -33.20 20240925 1388 6.84 20250409 0.46 Y 001360 500 470 억 4995203 N N 25200 N 00 N
4 20250512 140117 57 100.00 KOSPI 제약 N N N N N 1484 5 2 0.34 197298263 133537 85.11 1479 1502 1468 1922 1036 1479 1477.48 5.30 0 -18069 1519 1499 1486 1466 1453 1492 1459 471 443 500 1090 1 1 94162079 1397 -9.57 1.32 12 0.14 -155.00 1126.00 2220 20240925 -33.15 1388 20250409 6.92 1688 -12.09 20250324 1388 6.92 20250409 2220 -33.15 20240925 1388 6.92 20250409 0.46 Y 001360 500 470 억 4995203 N N 25200 N 00 N
5 20250512 130117 57 100.00 KOSPI 제약 N N N N N 1481 2 2 0.14 169527804 114788 73.16 1479 1502 1468 1922 1036 1479 1476.88 5.30 0 -18282 1519 1499 1486 1466 1453 1492 1459 471 443 500 1090 1 1 94162079 1395 -9.55 1.32 12 0.12 -155.00 1126.00 2220 20240925 -33.29 1388 20250409 6.70 1688 -12.26 20250324 1388 6.70 20250409 2220 -33.29 20240925 1388 6.70 20250409 0.46 Y 001360 500 470 억 4995203 N N 25200 N 00 N
6 20250512 120117 57 100.00 KOSPI 제약 N N N N N 1475 -4 5 -0.27 137006811 92799 59.15 1479 1502 1468 1922 1036 1479 1476.38 5.30 0 -5544 1519 1499 1486 1466 1453 1492 1459 471 443 500 1090 1 1 94162079 1389 -9.52 1.31 12 0.10 -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 0.46 Y 001360 500 470 억 4995203 N N 25200 N 00 N
7 20250512 110117 57 100.00 KOSPI 제약 N N N N N 1483 4 2 0.27 101219283 68628 43.74 1479 1502 1468 1922 1036 1479 1474.90 5.30 0 -1302 1519 1499 1486 1466 1453 1492 1459 471 443 500 1090 1 1 94162079 1396 -9.57 1.32 12 0.07 -155.00 1126.00 2220 20240925 -33.20 1388 20250409 6.84 1688 -12.14 20250324 1388 6.84 20250409 2220 -33.20 20240925 1388 6.84 20250409 0.46 Y 001360 500 470 억 4995203 N N 25200 N 00 N
8 20250512 100118 57 100.00 KOSPI 제약 N N N N N 1479 0 3 0.00 72671865 49341 31.45 1479 1502 1468 1922 1036 1479 1472.85 5.30 0 -9235 1519 1499 1486 1466 1453 1492 1459 471 443 500 1090 1 1 94162079 1393 -9.54 1.31 12 0.05 -155.00 1126.00 2220 20240925 -33.38 1388 20250409 6.56 1688 -12.38 20250324 1388 6.56 20250409 2220 -33.38 20240925 1388 6.56 20250409 0.46 Y 001360 500 470 억 4995203 N N 25200 N 00 N
9 20250512 090117 57 100.00 KOSPI 제약 N N N N N 1482 3 2 0.20 973204 658 0.42 1479 1482 1479 1922 1036 1479 1479.03 5.30 0 106 1519 1499 1486 1466 1453 1492 1459 471 443 500 1090 1 1 94162079 1395 -9.56 1.32 12 0.00 -155.00 1126.00 2220 20240925 -33.24 1388 20250409 6.77 1688 -12.20 20250324 1388 6.77 20250409 2220 -33.24 20240925 1388 6.77 20250409 0.46 Y 001360 500 470 억 4995203 N N 25200 N 00 N
10 20250509 160117 57 100.00 KOSPI 제약 N N N N N 1479 -23 5 -1.53 231549966 156036 173.14 1506 1506 1473 1952 1052 1502 1483.95 5.40 0 -81060 1516 1508 1501 1493 1486 1513 1498 471 450 500 1110 1 1 94162079 1393 -9.54 1.31 12 0.17 -155.00 1126.00 2220 20240925 -33.38 1388 20250409 6.56 1688 -12.38 20250324 1388 6.56 20250409 2220 -33.38 20240925 1388 6.56 20250409 0.47 Y 001360 500 470 억 5087391 N N 25200 N 00 N
11 20250509 150117 57 100.00 KOSPI 제약 N N N N N 1478 -24 5 -1.60 217565564 146575 162.64 1506 1506 1473 1952 1052 1502 1484.33 5.40 0 -77852 1516 1508 1501 1493 1486 1513 1498 471 450 500 1110 1 1 94162079 1392 -9.54 1.31 12 0.16 -155.00 1126.00 2220 20240925 -33.42 1388 20250409 6.48 1688 -12.44 20250324 1388 6.48 20250409 2220 -33.42 20240925 1388 6.48 20250409 0.47 Y 001360 500 470 억 5087391 N N 8053 N 00 N
12 20250509 140116 57 100.00 KOSPI 제약 N N N N N 1478 -24 5 -1.60 178923462 120452 133.66 1506 1506 1473 1952 1052 1502 1485.43 5.40 0 -68836 1516 1508 1501 1493 1486 1513 1498 471 450 500 1110 1 1 94162079 1392 -9.54 1.31 12 0.13 -155.00 1126.00 2220 20240925 -33.42 1388 20250409 6.48 1688 -12.44 20250324 1388 6.48 20250409 2220 -33.42 20240925 1388 6.48 20250409 0.47 Y 001360 500 470 억 5087391 N N 8053 N 00 N