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
001360/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
20250414,160118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1489,50,2,3.47,316995228,215412,152.07,1441,1492,1441,1870,1008,1439,1471.57,5.63,0,17207,1465,1451,1437,1423,1409,1445,1417,471,431,500,1060,1,1,94162079,1402,-9.61,1.32,12,0.23,-155.00,1126.00,2220,20240925,-32.93,1388,20250409,7.28,1688,-11.79,20250324,1388,7.28,20250409,2220,-32.93,20240925,1388,7.28,20250409,0.46,Y,001360,500,470 억,,5300132,N,N,4302,N,00,N
20250414,150118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1492,53,2,3.68,306384354,208284,147.04,1441,1492,1441,1870,1008,1439,1470.99,5.63,0,16784,1465,1451,1437,1423,1409,1445,1417,471,431,500,1060,1,1,94162079,1405,-9.63,1.33,12,0.22,-155.00,1126.00,2220,20240925,-32.79,1388,20250409,7.49,1688,-11.61,20250324,1388,7.49,20250409,2220,-32.79,20240925,1388,7.49,20250409,0.46,Y,001360,500,470 억,,5300132,N,N,3998,N,00,N
20250414,140117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1475,36,2,2.50,199330459,136138,96.10,1441,1480,1441,1870,1008,1439,1464.18,5.63,0,9676,1465,1451,1437,1423,1409,1445,1417,471,431,500,1060,1,1,94162079,1389,-9.52,1.31,12,0.14,-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,,5300132,N,N,3998,N,00,N
20250414,130118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1473,34,2,2.36,156720404,107191,75.67,1441,1480,1441,1870,1008,1439,1462.07,5.63,0,14615,1465,1451,1437,1423,1409,1445,1417,471,431,500,1060,1,1,94162079,1387,-9.50,1.31,12,0.11,-155.00,1126.00,2220,20240925,-33.65,1388,20250409,6.12,1688,-12.74,20250324,1388,6.12,20250409,2220,-33.65,20240925,1388,6.12,20250409,0.46,Y,001360,500,470 억,,5300132,N,N,3998,N,00,N
20250414,120118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1469,30,2,2.08,140890127,96421,68.07,1441,1480,1441,1870,1008,1439,1461.20,5.63,0,14294,1465,1451,1437,1423,1409,1445,1417,471,431,500,1060,1,1,94162079,1383,-9.48,1.30,12,0.10,-155.00,1126.00,2220,20240925,-33.83,1388,20250409,5.84,1688,-12.97,20250324,1388,5.84,20250409,2220,-33.83,20240925,1388,5.84,20250409,0.46,Y,001360,500,470 억,,5300132,N,N,3998,N,00,N
20250414,110117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1473,34,2,2.36,133670712,91506,64.60,1441,1480,1441,1870,1008,1439,1460.79,5.63,0,15639,1465,1451,1437,1423,1409,1445,1417,471,431,500,1060,1,1,94162079,1387,-9.50,1.31,12,0.10,-155.00,1126.00,2220,20240925,-33.65,1388,20250409,6.12,1688,-12.74,20250324,1388,6.12,20250409,2220,-33.65,20240925,1388,6.12,20250409,0.46,Y,001360,500,470 억,,5300132,N,N,3998,N,00,N
20250414,100117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1454,15,2,1.04,75901718,52088,36.77,1441,1464,1441,1870,1008,1439,1457.18,5.63,0,2122,1465,1451,1437,1423,1409,1445,1417,471,431,500,1060,1,1,94162079,1369,-9.38,1.29,12,0.06,-155.00,1126.00,2220,20240925,-34.50,1388,20250409,4.76,1688,-13.86,20250324,1388,4.76,20250409,2220,-34.50,20240925,1388,4.76,20250409,0.46,Y,001360,500,470 억,,5300132,N,N,3998,N,00,N
20250414,090117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1441,2,2,0.14,1856008,1288,0.91,1441,1441,1441,1870,1008,1439,1441.00,5.63,0,37,1465,1451,1437,1423,1409,1445,1417,471,431,500,1060,1,1,94162079,1357,-9.30,1.28,12,0.00,-155.00,1126.00,2220,20240925,-35.09,1388,20250409,3.82,1688,-14.63,20250324,1388,3.82,20250409,2220,-35.09,20240925,1388,3.82,20250409,0.46,Y,001360,500,470 억,,5300132,N,N,3998,N,00,N
20250411,160117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1439,-12,5,-0.83,202611792,141566,65.61,1449,1451,1423,1886,1016,1451,1431.18,5.64,0,-26348,1484,1467,1445,1428,1406,1476,1437,471,435,500,1070,1,1,94162079,1355,-9.28,1.28,12,0.15,-155.00,1126.00,2220,20240925,-35.18,1388,20250409,3.67,1688,-14.75,20250324,1388,3.67,20250409,2220,-35.18,20240925,1388,3.67,20250409,0.47,Y,001360,500,470 억,,5315333,N,N,3998,N,00,N
20250411,150117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1437,-14,5,-0.96,189276296,132294,61.31,1449,1451,1423,1886,1016,1451,1430.72,5.64,0,-23291,1484,1467,1445,1428,1406,1476,1437,471,435,500,1070,1,1,94162079,1353,-9.27,1.28,12,0.14,-155.00,1126.00,2220,20240925,-35.27,1388,20250409,3.53,1688,-14.87,20250324,1388,3.53,20250409,2220,-35.27,20240925,1388,3.53,20250409,0.47,Y,001360,500,470 억,,5315333,N,N,6157,N,00,N
20250411,140118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1430,-21,5,-1.45,161503118,112936,52.34,1449,1451,1423,1886,1016,1451,1430.04,5.64,0,-22854,1484,1467,1445,1428,1406,1476,1437,471,435,500,1070,1,1,94162079,1347,-9.23,1.27,12,0.12,-155.00,1126.00,2220,20240925,-35.59,1388,20250409,3.03,1688,-15.28,20250324,1388,3.03,20250409,2220,-35.59,20240925,1388,3.03,20250409,0.47,Y,001360,500,470 억,,5315333,N,N,6157,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 160118 57 100.00 KOSPI 제약 N N N N N 1489 50 2 3.47 316995228 215412 152.07 1441 1492 1441 1870 1008 1439 1471.57 5.63 0 17207 1465 1451 1437 1423 1409 1445 1417 471 431 500 1060 1 1 94162079 1402 -9.61 1.32 12 0.23 -155.00 1126.00 2220 20240925 -32.93 1388 20250409 7.28 1688 -11.79 20250324 1388 7.28 20250409 2220 -32.93 20240925 1388 7.28 20250409 0.46 Y 001360 500 470 억 5300132 N N 4302 N 00 N
3 20250414 150118 57 100.00 KOSPI 제약 N N N N N 1492 53 2 3.68 306384354 208284 147.04 1441 1492 1441 1870 1008 1439 1470.99 5.63 0 16784 1465 1451 1437 1423 1409 1445 1417 471 431 500 1060 1 1 94162079 1405 -9.63 1.33 12 0.22 -155.00 1126.00 2220 20240925 -32.79 1388 20250409 7.49 1688 -11.61 20250324 1388 7.49 20250409 2220 -32.79 20240925 1388 7.49 20250409 0.46 Y 001360 500 470 억 5300132 N N 3998 N 00 N
4 20250414 140117 57 100.00 KOSPI 제약 N N N N N 1475 36 2 2.50 199330459 136138 96.10 1441 1480 1441 1870 1008 1439 1464.18 5.63 0 9676 1465 1451 1437 1423 1409 1445 1417 471 431 500 1060 1 1 94162079 1389 -9.52 1.31 12 0.14 -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 5300132 N N 3998 N 00 N
5 20250414 130118 57 100.00 KOSPI 제약 N N N N N 1473 34 2 2.36 156720404 107191 75.67 1441 1480 1441 1870 1008 1439 1462.07 5.63 0 14615 1465 1451 1437 1423 1409 1445 1417 471 431 500 1060 1 1 94162079 1387 -9.50 1.31 12 0.11 -155.00 1126.00 2220 20240925 -33.65 1388 20250409 6.12 1688 -12.74 20250324 1388 6.12 20250409 2220 -33.65 20240925 1388 6.12 20250409 0.46 Y 001360 500 470 억 5300132 N N 3998 N 00 N
6 20250414 120118 57 100.00 KOSPI 제약 N N N N N 1469 30 2 2.08 140890127 96421 68.07 1441 1480 1441 1870 1008 1439 1461.20 5.63 0 14294 1465 1451 1437 1423 1409 1445 1417 471 431 500 1060 1 1 94162079 1383 -9.48 1.30 12 0.10 -155.00 1126.00 2220 20240925 -33.83 1388 20250409 5.84 1688 -12.97 20250324 1388 5.84 20250409 2220 -33.83 20240925 1388 5.84 20250409 0.46 Y 001360 500 470 억 5300132 N N 3998 N 00 N
7 20250414 110117 57 100.00 KOSPI 제약 N N N N N 1473 34 2 2.36 133670712 91506 64.60 1441 1480 1441 1870 1008 1439 1460.79 5.63 0 15639 1465 1451 1437 1423 1409 1445 1417 471 431 500 1060 1 1 94162079 1387 -9.50 1.31 12 0.10 -155.00 1126.00 2220 20240925 -33.65 1388 20250409 6.12 1688 -12.74 20250324 1388 6.12 20250409 2220 -33.65 20240925 1388 6.12 20250409 0.46 Y 001360 500 470 억 5300132 N N 3998 N 00 N
8 20250414 100117 57 100.00 KOSPI 제약 N N N N N 1454 15 2 1.04 75901718 52088 36.77 1441 1464 1441 1870 1008 1439 1457.18 5.63 0 2122 1465 1451 1437 1423 1409 1445 1417 471 431 500 1060 1 1 94162079 1369 -9.38 1.29 12 0.06 -155.00 1126.00 2220 20240925 -34.50 1388 20250409 4.76 1688 -13.86 20250324 1388 4.76 20250409 2220 -34.50 20240925 1388 4.76 20250409 0.46 Y 001360 500 470 억 5300132 N N 3998 N 00 N
9 20250414 090117 57 100.00 KOSPI 제약 N N N N N 1441 2 2 0.14 1856008 1288 0.91 1441 1441 1441 1870 1008 1439 1441.00 5.63 0 37 1465 1451 1437 1423 1409 1445 1417 471 431 500 1060 1 1 94162079 1357 -9.30 1.28 12 0.00 -155.00 1126.00 2220 20240925 -35.09 1388 20250409 3.82 1688 -14.63 20250324 1388 3.82 20250409 2220 -35.09 20240925 1388 3.82 20250409 0.46 Y 001360 500 470 억 5300132 N N 3998 N 00 N
10 20250411 160117 57 100.00 KOSPI 제약 N N N N N 1439 -12 5 -0.83 202611792 141566 65.61 1449 1451 1423 1886 1016 1451 1431.18 5.64 0 -26348 1484 1467 1445 1428 1406 1476 1437 471 435 500 1070 1 1 94162079 1355 -9.28 1.28 12 0.15 -155.00 1126.00 2220 20240925 -35.18 1388 20250409 3.67 1688 -14.75 20250324 1388 3.67 20250409 2220 -35.18 20240925 1388 3.67 20250409 0.47 Y 001360 500 470 억 5315333 N N 3998 N 00 N
11 20250411 150117 57 100.00 KOSPI 제약 N N N N N 1437 -14 5 -0.96 189276296 132294 61.31 1449 1451 1423 1886 1016 1451 1430.72 5.64 0 -23291 1484 1467 1445 1428 1406 1476 1437 471 435 500 1070 1 1 94162079 1353 -9.27 1.28 12 0.14 -155.00 1126.00 2220 20240925 -35.27 1388 20250409 3.53 1688 -14.87 20250324 1388 3.53 20250409 2220 -35.27 20240925 1388 3.53 20250409 0.47 Y 001360 500 470 억 5315333 N N 6157 N 00 N
12 20250411 140118 57 100.00 KOSPI 제약 N N N N N 1430 -21 5 -1.45 161503118 112936 52.34 1449 1451 1423 1886 1016 1451 1430.04 5.64 0 -22854 1484 1467 1445 1428 1406 1476 1437 471 435 500 1070 1 1 94162079 1347 -9.23 1.27 12 0.12 -155.00 1126.00 2220 20240925 -35.59 1388 20250409 3.03 1688 -15.28 20250324 1388 3.03 20250409 2220 -35.59 20240925 1388 3.03 20250409 0.47 Y 001360 500 470 억 5315333 N N 6157 N 00 N