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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
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
20250414,130114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21400,0,3,0.00,369548225,17299,39.12,21500,21600,21200,27800,15000,21400,21362.40,6.07,0,1712,22300,21850,21050,20600,19800,22075,20825,582,6400,2500,15830,50,1,23285930,4983,8.21,1.56,12,0.07,2606.00,13717.00,34950,20240716,-38.77,19600,20250409,9.18,25300,-15.42,20250108,19600,9.18,20250409,34950,-38.77,20240716,19600,9.18,20250409,1.42,Y,001060,2500,582 억,,1413664,N,N,2588,N,00,N
20250414,120114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21400,0,3,0.00,346492375,16220,36.68,21500,21600,21200,27800,15000,21400,21362.05,6.07,0,1793,22300,21850,21050,20600,19800,22075,20825,582,6400,2500,15830,50,1,23285930,4983,8.21,1.56,12,0.07,2606.00,13717.00,34950,20240716,-38.77,19600,20250409,9.18,25300,-15.42,20250108,19600,9.18,20250409,34950,-38.77,20240716,19600,9.18,20250409,1.42,Y,001060,2500,582 억,,1413664,N,N,2588,N,00,N
20250414,110113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21400,0,3,0.00,266359625,12457,28.17,21500,21600,21200,27800,15000,21400,21382.33,6.07,0,1268,22300,21850,21050,20600,19800,22075,20825,582,6400,2500,15830,50,1,23285930,4983,8.21,1.56,12,0.05,2606.00,13717.00,34950,20240716,-38.77,19600,20250409,9.18,25300,-15.42,20250108,19600,9.18,20250409,34950,-38.77,20240716,19600,9.18,20250409,1.42,Y,001060,2500,582 억,,1413664,N,N,2588,N,00,N
20250414,100114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21400,0,3,0.00,121804850,5696,12.88,21500,21600,21200,27800,15000,21400,21384.28,6.07,0,-1367,22300,21850,21050,20600,19800,22075,20825,582,6400,2500,15830,50,1,23285930,4983,8.21,1.56,12,0.02,2606.00,13717.00,34950,20240716,-38.77,19600,20250409,9.18,25300,-15.42,20250108,19600,9.18,20250409,34950,-38.77,20240716,19600,9.18,20250409,1.42,Y,001060,2500,582 억,,1413664,N,N,2588,N,00,N
20250414,090114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21550,150,2,0.70,25172150,1171,2.65,21500,21550,21350,27800,15000,21400,21496.29,6.07,0,-624,22300,21850,21050,20600,19800,22075,20825,582,6400,2500,15830,50,1,23285930,5018,8.27,1.57,12,0.01,2606.00,13717.00,34950,20240716,-38.34,19600,20250409,9.95,25300,-14.82,20250108,19600,9.95,20250409,34950,-38.34,20240716,19600,9.95,20250409,1.42,Y,001060,2500,582 억,,1413664,N,N,2588,N,00,N
20250411,160114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21400,650,2,3.13,932012925,44224,105.09,20400,21500,20250,26950,14550,20750,21074.82,6.05,0,6845,21250,21000,20700,20450,20150,21125,20575,582,6200,2500,15350,50,1,23285930,4983,8.21,1.56,12,0.19,2606.00,13717.00,34950,20240716,-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,,1407968,N,N,2588,N,00,N
20250411,150114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21400,650,2,3.13,828954625,39412,93.65,20400,21500,20250,26950,14550,20750,21033.05,6.05,0,9241,21250,21000,20700,20450,20150,21125,20575,582,6200,2500,15350,50,1,23285930,4983,8.21,1.56,12,0.17,2606.00,13717.00,34950,20240716,-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,,1407968,N,N,3983,N,00,N
20250411,140114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21250,500,2,2.41,573435675,27459,65.25,20400,21300,20250,26950,14550,20750,20883.34,6.05,0,7008,21250,21000,20700,20450,20150,21125,20575,582,6200,2500,15350,50,1,23285930,4948,8.15,1.55,12,0.12,2606.00,13717.00,34950,20240716,-39.20,19600,20250409,8.42,25300,-16.01,20250108,19600,8.42,20250409,34950,-39.20,20240716,19600,8.42,20250409,1.43,Y,001060,2500,582 억,,1407968,N,N,3983,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 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
3 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
4 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
5 20250414 130114 55 40.00 KOSPI 제약 N N N Y 40 N 21400 0 3 0.00 369548225 17299 39.12 21500 21600 21200 27800 15000 21400 21362.40 6.07 0 1712 22300 21850 21050 20600 19800 22075 20825 582 6400 2500 15830 50 1 23285930 4983 8.21 1.56 12 0.07 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 1.42 Y 001060 2500 582 억 1413664 N N 2588 N 00 N
6 20250414 120114 55 40.00 KOSPI 제약 N N N Y 40 N 21400 0 3 0.00 346492375 16220 36.68 21500 21600 21200 27800 15000 21400 21362.05 6.07 0 1793 22300 21850 21050 20600 19800 22075 20825 582 6400 2500 15830 50 1 23285930 4983 8.21 1.56 12 0.07 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 1.42 Y 001060 2500 582 억 1413664 N N 2588 N 00 N
7 20250414 110113 55 40.00 KOSPI 제약 N N N Y 40 N 21400 0 3 0.00 266359625 12457 28.17 21500 21600 21200 27800 15000 21400 21382.33 6.07 0 1268 22300 21850 21050 20600 19800 22075 20825 582 6400 2500 15830 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 1.42 Y 001060 2500 582 억 1413664 N N 2588 N 00 N
8 20250414 100114 55 40.00 KOSPI 제약 N N N Y 40 N 21400 0 3 0.00 121804850 5696 12.88 21500 21600 21200 27800 15000 21400 21384.28 6.07 0 -1367 22300 21850 21050 20600 19800 22075 20825 582 6400 2500 15830 50 1 23285930 4983 8.21 1.56 12 0.02 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 1.42 Y 001060 2500 582 억 1413664 N N 2588 N 00 N
9 20250414 090114 55 40.00 KOSPI 제약 N N N Y 40 N 21550 150 2 0.70 25172150 1171 2.65 21500 21550 21350 27800 15000 21400 21496.29 6.07 0 -624 22300 21850 21050 20600 19800 22075 20825 582 6400 2500 15830 50 1 23285930 5018 8.27 1.57 12 0.01 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 1.42 Y 001060 2500 582 억 1413664 N N 2588 N 00 N
10 20250411 160114 55 40.00 KOSPI 제약 N N N Y 40 N 21400 650 2 3.13 932012925 44224 105.09 20400 21500 20250 26950 14550 20750 21074.82 6.05 0 6845 21250 21000 20700 20450 20150 21125 20575 582 6200 2500 15350 50 1 23285930 4983 8.21 1.56 12 0.19 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 1407968 N N 2588 N 00 N
11 20250411 150114 55 40.00 KOSPI 제약 N N N Y 40 N 21400 650 2 3.13 828954625 39412 93.65 20400 21500 20250 26950 14550 20750 21033.05 6.05 0 9241 21250 21000 20700 20450 20150 21125 20575 582 6200 2500 15350 50 1 23285930 4983 8.21 1.56 12 0.17 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 1407968 N N 3983 N 00 N
12 20250411 140114 55 40.00 KOSPI 제약 N N N Y 40 N 21250 500 2 2.41 573435675 27459 65.25 20400 21300 20250 26950 14550 20750 20883.34 6.05 0 7008 21250 21000 20700 20450 20150 21125 20575 582 6200 2500 15350 50 1 23285930 4948 8.15 1.55 12 0.12 2606.00 13717.00 34950 20240716 -39.20 19600 20250409 8.42 25300 -16.01 20250108 19600 8.42 20250409 34950 -39.20 20240716 19600 8.42 20250409 1.43 Y 001060 2500 582 억 1407968 N N 3983 N 00 N