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
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
20250414,160138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,731,38,2,5.48,311826439,431594,100.20,696,740,695,900,486,693,722.50,1.23,0,41571,729,711,682,664,635,720,673,992,207,500,480,1,1,198407845,1450,-0.90,0.38,12,0.22,-810.00,1930.00,1780,20240708,-58.93,600,20250116,21.83,887,-17.59,20250214,600,21.83,20250116,2180,-66.47,20240416,190,284.74,20240415,0.00,Y,003060,500,992 억,,2443763,N,N,19757,N,00,N
20250414,150139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,733,40,2,5.77,286744346,397226,92.22,696,740,695,900,486,693,721.87,1.23,0,37840,729,711,682,664,635,720,673,992,207,500,480,1,1,198407845,1454,-0.90,0.38,12,0.20,-810.00,1930.00,1780,20240708,-58.82,600,20250116,22.17,887,-17.36,20250214,600,22.17,20250116,2180,-66.38,20240416,190,285.79,20240415,0.00,Y,003060,500,992 억,,2443763,N,N,5824,N,00,N
20250414,140138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,719,26,2,3.75,236437720,328075,76.16,696,740,695,900,486,693,720.68,1.23,0,22111,729,711,682,664,635,720,673,992,207,500,480,1,1,198407845,1427,-0.89,0.37,12,0.17,-810.00,1930.00,1780,20240708,-59.61,600,20250116,19.83,887,-18.94,20250214,600,19.83,20250116,2180,-67.02,20240416,190,278.42,20240415,0.00,Y,003060,500,992 억,,2443763,N,N,5824,N,00,N
20250414,130139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,714,21,2,3.03,201614548,279662,64.92,696,740,695,900,486,693,720.92,1.23,0,22297,729,711,682,664,635,720,673,992,207,500,480,1,1,198407845,1417,-0.88,0.37,12,0.14,-810.00,1930.00,1780,20240708,-59.89,600,20250116,19.00,887,-19.50,20250214,600,19.00,20250116,2180,-67.25,20240416,190,275.79,20240415,0.00,Y,003060,500,992 억,,2443763,N,N,5824,N,00,N
20250414,120139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,716,23,2,3.32,189951183,263325,61.13,696,740,695,900,486,693,721.36,1.23,0,19089,729,711,682,664,635,720,673,992,207,500,480,1,1,198407845,1421,-0.88,0.37,12,0.13,-810.00,1930.00,1780,20240708,-59.78,600,20250116,19.33,887,-19.28,20250214,600,19.33,20250116,2180,-67.16,20240416,190,276.84,20240415,0.00,Y,003060,500,992 억,,2443763,N,N,5824,N,00,N
20250414,110138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,716,23,2,3.32,183511299,254309,59.04,696,740,695,900,486,693,721.61,1.23,0,22758,729,711,682,664,635,720,673,992,207,500,480,1,1,198407845,1421,-0.88,0.37,12,0.13,-810.00,1930.00,1780,20240708,-59.78,600,20250116,19.33,887,-19.28,20250214,600,19.33,20250116,2180,-67.16,20240416,190,276.84,20240415,0.00,Y,003060,500,992 억,,2443763,N,N,5824,N,00,N
20250414,100138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,719,26,2,3.75,159991238,221498,51.42,696,740,695,900,486,693,722.31,1.23,0,34732,729,711,682,664,635,720,673,992,207,500,480,1,1,198407845,1427,-0.89,0.37,12,0.11,-810.00,1930.00,1780,20240708,-59.61,600,20250116,19.83,887,-18.94,20250214,600,19.83,20250116,2180,-67.02,20240416,190,278.42,20240415,0.00,Y,003060,500,992 억,,2443763,N,N,5824,N,00,N
20250414,090138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,698,5,2,0.72,3835893,5511,1.28,696,698,695,900,486,693,696.04,1.23,0,-1080,729,711,682,664,635,720,673,992,207,500,480,1,1,198407845,1385,-0.86,0.36,12,0.00,-810.00,1930.00,1780,20240708,-60.79,600,20250116,16.33,887,-21.31,20250214,600,16.33,20250116,2180,-67.98,20240416,190,267.37,20240415,0.00,Y,003060,500,992 억,,2443763,N,N,5824,N,00,N
20250411,160138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,693,9,2,1.32,293463085,428635,156.51,653,700,653,889,479,684,684.64,1.17,0,105866,708,696,677,665,646,702,671,992,205,500,470,1,1,198407845,1375,-0.86,0.36,12,0.22,-810.00,1930.00,1780,20240708,-61.07,600,20250116,15.50,887,-21.87,20250214,600,15.50,20250116,2180,-68.21,20240416,190,264.74,20240411,0.00,Y,003060,500,992 억,,2329100,N,N,5824,N,00,N
20250411,150138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,695,11,2,1.61,259513515,379641,138.62,653,700,653,889,479,684,683.58,1.17,0,105853,708,696,677,665,646,702,671,992,205,500,470,1,1,198407845,1379,-0.86,0.36,12,0.19,-810.00,1930.00,1780,20240708,-60.96,600,20250116,15.83,887,-21.65,20250214,600,15.83,20250116,2180,-68.12,20240416,190,265.79,20240411,0.00,Y,003060,500,992 억,,2329100,N,N,25192,N,00,N
20250411,140138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,697,13,2,1.90,253141879,370472,135.28,653,700,653,889,479,684,683.30,1.17,0,103861,708,696,677,665,646,702,671,992,205,500,470,1,1,198407845,1383,-0.86,0.36,12,0.19,-810.00,1930.00,1780,20240708,-60.84,600,20250116,16.17,887,-21.42,20250214,600,16.17,20250116,2180,-68.03,20240416,190,266.84,20240411,0.00,Y,003060,500,992 억,,2329100,N,N,25192,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 160138 57 100.00 KOSPI 제약 N N N N N 731 38 2 5.48 311826439 431594 100.20 696 740 695 900 486 693 722.50 1.23 0 41571 729 711 682 664 635 720 673 992 207 500 480 1 1 198407845 1450 -0.90 0.38 12 0.22 -810.00 1930.00 1780 20240708 -58.93 600 20250116 21.83 887 -17.59 20250214 600 21.83 20250116 2180 -66.47 20240416 190 284.74 20240415 0.00 Y 003060 500 992 억 2443763 N N 19757 N 00 N
3 20250414 150139 57 100.00 KOSPI 제약 N N N N N 733 40 2 5.77 286744346 397226 92.22 696 740 695 900 486 693 721.87 1.23 0 37840 729 711 682 664 635 720 673 992 207 500 480 1 1 198407845 1454 -0.90 0.38 12 0.20 -810.00 1930.00 1780 20240708 -58.82 600 20250116 22.17 887 -17.36 20250214 600 22.17 20250116 2180 -66.38 20240416 190 285.79 20240415 0.00 Y 003060 500 992 억 2443763 N N 5824 N 00 N
4 20250414 140138 57 100.00 KOSPI 제약 N N N N N 719 26 2 3.75 236437720 328075 76.16 696 740 695 900 486 693 720.68 1.23 0 22111 729 711 682 664 635 720 673 992 207 500 480 1 1 198407845 1427 -0.89 0.37 12 0.17 -810.00 1930.00 1780 20240708 -59.61 600 20250116 19.83 887 -18.94 20250214 600 19.83 20250116 2180 -67.02 20240416 190 278.42 20240415 0.00 Y 003060 500 992 억 2443763 N N 5824 N 00 N
5 20250414 130139 57 100.00 KOSPI 제약 N N N N N 714 21 2 3.03 201614548 279662 64.92 696 740 695 900 486 693 720.92 1.23 0 22297 729 711 682 664 635 720 673 992 207 500 480 1 1 198407845 1417 -0.88 0.37 12 0.14 -810.00 1930.00 1780 20240708 -59.89 600 20250116 19.00 887 -19.50 20250214 600 19.00 20250116 2180 -67.25 20240416 190 275.79 20240415 0.00 Y 003060 500 992 억 2443763 N N 5824 N 00 N
6 20250414 120139 57 100.00 KOSPI 제약 N N N N N 716 23 2 3.32 189951183 263325 61.13 696 740 695 900 486 693 721.36 1.23 0 19089 729 711 682 664 635 720 673 992 207 500 480 1 1 198407845 1421 -0.88 0.37 12 0.13 -810.00 1930.00 1780 20240708 -59.78 600 20250116 19.33 887 -19.28 20250214 600 19.33 20250116 2180 -67.16 20240416 190 276.84 20240415 0.00 Y 003060 500 992 억 2443763 N N 5824 N 00 N
7 20250414 110138 57 100.00 KOSPI 제약 N N N N N 716 23 2 3.32 183511299 254309 59.04 696 740 695 900 486 693 721.61 1.23 0 22758 729 711 682 664 635 720 673 992 207 500 480 1 1 198407845 1421 -0.88 0.37 12 0.13 -810.00 1930.00 1780 20240708 -59.78 600 20250116 19.33 887 -19.28 20250214 600 19.33 20250116 2180 -67.16 20240416 190 276.84 20240415 0.00 Y 003060 500 992 억 2443763 N N 5824 N 00 N
8 20250414 100138 57 100.00 KOSPI 제약 N N N N N 719 26 2 3.75 159991238 221498 51.42 696 740 695 900 486 693 722.31 1.23 0 34732 729 711 682 664 635 720 673 992 207 500 480 1 1 198407845 1427 -0.89 0.37 12 0.11 -810.00 1930.00 1780 20240708 -59.61 600 20250116 19.83 887 -18.94 20250214 600 19.83 20250116 2180 -67.02 20240416 190 278.42 20240415 0.00 Y 003060 500 992 억 2443763 N N 5824 N 00 N
9 20250414 090138 57 100.00 KOSPI 제약 N N N N N 698 5 2 0.72 3835893 5511 1.28 696 698 695 900 486 693 696.04 1.23 0 -1080 729 711 682 664 635 720 673 992 207 500 480 1 1 198407845 1385 -0.86 0.36 12 0.00 -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 20240415 0.00 Y 003060 500 992 억 2443763 N N 5824 N 00 N
10 20250411 160138 57 100.00 KOSPI 제약 N N N N N 693 9 2 1.32 293463085 428635 156.51 653 700 653 889 479 684 684.64 1.17 0 105866 708 696 677 665 646 702 671 992 205 500 470 1 1 198407845 1375 -0.86 0.36 12 0.22 -810.00 1930.00 1780 20240708 -61.07 600 20250116 15.50 887 -21.87 20250214 600 15.50 20250116 2180 -68.21 20240416 190 264.74 20240411 0.00 Y 003060 500 992 억 2329100 N N 5824 N 00 N
11 20250411 150138 57 100.00 KOSPI 제약 N N N N N 695 11 2 1.61 259513515 379641 138.62 653 700 653 889 479 684 683.58 1.17 0 105853 708 696 677 665 646 702 671 992 205 500 470 1 1 198407845 1379 -0.86 0.36 12 0.19 -810.00 1930.00 1780 20240708 -60.96 600 20250116 15.83 887 -21.65 20250214 600 15.83 20250116 2180 -68.12 20240416 190 265.79 20240411 0.00 Y 003060 500 992 억 2329100 N N 25192 N 00 N
12 20250411 140138 57 100.00 KOSPI 제약 N N N N N 697 13 2 1.90 253141879 370472 135.28 653 700 653 889 479 684 683.30 1.17 0 103861 708 696 677 665 646 702 671 992 205 500 470 1 1 198407845 1383 -0.86 0.36 12 0.19 -810.00 1930.00 1780 20240708 -60.84 600 20250116 16.17 887 -21.42 20250214 600 16.17 20250116 2180 -68.03 20240416 190 266.84 20240411 0.00 Y 003060 500 992 억 2329100 N N 25192 N 00 N