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

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 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
20250403,160113,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,21050,-150,5,-0.71,847960325,40393,164.13,20850,21350,20600,27550,14850,21200,20992.75,6.10,0,-7246,21733,21466,21233,20966,20733,21350,20850,582,6350,2500,15680,50,1,23285930,4902,8.08,1.53,12,0.17,2606.00,13717.00,35150,20240326,-40.11,20600,20250403,2.18,25300,-16.80,20250108,20600,2.18,20250403,34950,-39.77,20240716,20600,2.18,20250403,1.51,Y,001060,2500,582 억,,1420963,N,N,6703,N,00,N
20250403,150113,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,21050,-150,5,-0.71,592291175,28185,114.52,20850,21350,20600,27550,14850,21200,21014.41,6.10,0,-6362,21733,21466,21233,20966,20733,21350,20850,582,6350,2500,15680,50,1,23285930,4902,8.08,1.53,12,0.12,2606.00,13717.00,35150,20240326,-40.11,20600,20250403,2.18,25300,-16.80,20250108,20600,2.18,20250403,34950,-39.77,20240716,20600,2.18,20250403,1.51,Y,001060,2500,582 억,,1420963,N,N,5640,N,00,N
20250403,140113,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,21100,-100,5,-0.47,373941575,17832,72.46,20850,21350,20600,27550,14850,21200,20970.25,6.10,0,-1945,21733,21466,21233,20966,20733,21350,20850,582,6350,2500,15680,50,1,23285930,4913,8.10,1.54,12,0.08,2606.00,13717.00,35150,20240326,-39.97,20600,20250403,2.43,25300,-16.60,20250108,20600,2.43,20250403,34950,-39.63,20240716,20600,2.43,20250403,1.51,Y,001060,2500,582 억,,1420963,N,N,5640,N,00,N
20250403,130114,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,21200,0,3,0.00,327970675,15655,63.61,20850,21350,20600,27550,14850,21200,20949.90,6.10,0,-1648,21733,21466,21233,20966,20733,21350,20850,582,6350,2500,15680,50,1,23285930,4937,8.14,1.55,12,0.07,2606.00,13717.00,35150,20240326,-39.69,20600,20250403,2.91,25300,-16.21,20250108,20600,2.91,20250403,34950,-39.34,20240716,20600,2.91,20250403,1.51,Y,001060,2500,582 억,,1420963,N,N,5640,N,00,N
20250403,120113,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,21250,50,2,0.24,293285600,14021,56.97,20850,21350,20600,27550,14850,21200,20917.60,6.10,0,-673,21733,21466,21233,20966,20733,21350,20850,582,6350,2500,15680,50,1,23285930,4948,8.15,1.55,12,0.06,2606.00,13717.00,35150,20240326,-39.54,20600,20250403,3.16,25300,-16.01,20250108,20600,3.16,20250403,34950,-39.20,20240716,20600,3.16,20250403,1.51,Y,001060,2500,582 억,,1420963,N,N,5640,N,00,N
20250403,110112,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,21150,-50,5,-0.24,252623400,12104,49.18,20850,21200,20600,27550,14850,21200,20871.07,6.10,0,-213,21733,21466,21233,20966,20733,21350,20850,582,6350,2500,15680,50,1,23285930,4925,8.12,1.54,12,0.05,2606.00,13717.00,35150,20240326,-39.83,20600,20250403,2.67,25300,-16.40,20250108,20600,2.67,20250403,34950,-39.48,20240716,20600,2.67,20250403,1.51,Y,001060,2500,582 억,,1420963,N,N,5640,N,00,N
20250403,100113,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,21000,-200,5,-0.94,169669400,8162,33.16,20850,21050,20600,27550,14850,21200,20787.72,6.10,0,-152,21733,21466,21233,20966,20733,21350,20850,582,6350,2500,15680,50,1,23285930,4890,8.06,1.53,12,0.04,2606.00,13717.00,35150,20240326,-40.26,20600,20250403,1.94,25300,-17.00,20250108,20600,1.94,20250403,34950,-39.91,20240716,20600,1.94,20250403,1.51,Y,001060,2500,582 억,,1420963,N,N,5640,N,00,N
20250403,090113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20850,-350,5,-1.65,3586200,172,0.70,20850,20850,20850,27550,14850,21200,20850.00,6.10,0,-64,21733,21466,21233,20966,20733,21350,20850,582,6350,2500,15680,50,1,23285930,4855,8.00,1.52,12,0.00,2606.00,13717.00,35150,20240326,-40.68,20600,20250331,1.21,25300,-17.59,20250108,20600,1.21,20250331,34950,-40.34,20240716,20600,1.21,20250331,1.51,Y,001060,2500,582 억,,1420963,N,N,5640,N,00,N
20250402,160112,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21200,-250,5,-1.17,520501650,24611,68.66,21350,21500,21000,27850,15050,21450,21149.15,6.12,0,-8032,21916,21682,21216,20982,20516,21800,21100,582,6400,2500,15870,50,1,23285930,4937,8.14,1.55,12,0.11,2606.00,13717.00,35150,20240326,-39.69,20600,20250331,2.91,25300,-16.21,20250108,20600,2.91,20250331,34950,-39.34,20240716,20600,2.91,20250331,1.51,Y,001060,2500,582 억,,1425985,N,N,5640,N,00,N
20250402,150112,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21150,-300,5,-1.40,445283550,21061,58.76,21350,21500,21000,27850,15050,21450,21142.56,6.12,0,-8335,21916,21682,21216,20982,20516,21800,21100,582,6400,2500,15870,50,1,23285930,4925,8.12,1.54,12,0.09,2606.00,13717.00,35150,20240326,-39.83,20600,20250331,2.67,25300,-16.40,20250108,20600,2.67,20250331,34950,-39.48,20240716,20600,2.67,20250331,1.51,Y,001060,2500,582 억,,1425985,N,N,1338,N,00,N
20250402,140112,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21200,-250,5,-1.17,371278700,17566,49.01,21350,21500,21000,27850,15050,21450,21136.21,6.12,0,-7199,21916,21682,21216,20982,20516,21800,21100,582,6400,2500,15870,50,1,23285930,4937,8.14,1.55,12,0.08,2606.00,13717.00,35150,20240326,-39.69,20600,20250331,2.91,25300,-16.21,20250108,20600,2.91,20250331,34950,-39.34,20240716,20600,2.91,20250331,1.51,Y,001060,2500,582 억,,1425985,N,N,1338,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 20250403 160113 55 40.00 KOSPI 신저가 제약 N N N Y 40 N 21050 -150 5 -0.71 847960325 40393 164.13 20850 21350 20600 27550 14850 21200 20992.75 6.10 0 -7246 21733 21466 21233 20966 20733 21350 20850 582 6350 2500 15680 50 1 23285930 4902 8.08 1.53 12 0.17 2606.00 13717.00 35150 20240326 -40.11 20600 20250403 2.18 25300 -16.80 20250108 20600 2.18 20250403 34950 -39.77 20240716 20600 2.18 20250403 1.51 Y 001060 2500 582 억 1420963 N N 6703 N 00 N
3 20250403 150113 55 40.00 KOSPI 신저가 제약 N N N Y 40 N 21050 -150 5 -0.71 592291175 28185 114.52 20850 21350 20600 27550 14850 21200 21014.41 6.10 0 -6362 21733 21466 21233 20966 20733 21350 20850 582 6350 2500 15680 50 1 23285930 4902 8.08 1.53 12 0.12 2606.00 13717.00 35150 20240326 -40.11 20600 20250403 2.18 25300 -16.80 20250108 20600 2.18 20250403 34950 -39.77 20240716 20600 2.18 20250403 1.51 Y 001060 2500 582 억 1420963 N N 5640 N 00 N
4 20250403 140113 55 40.00 KOSPI 신저가 제약 N N N Y 40 N 21100 -100 5 -0.47 373941575 17832 72.46 20850 21350 20600 27550 14850 21200 20970.25 6.10 0 -1945 21733 21466 21233 20966 20733 21350 20850 582 6350 2500 15680 50 1 23285930 4913 8.10 1.54 12 0.08 2606.00 13717.00 35150 20240326 -39.97 20600 20250403 2.43 25300 -16.60 20250108 20600 2.43 20250403 34950 -39.63 20240716 20600 2.43 20250403 1.51 Y 001060 2500 582 억 1420963 N N 5640 N 00 N
5 20250403 130114 55 40.00 KOSPI 신저가 제약 N N N Y 40 N 21200 0 3 0.00 327970675 15655 63.61 20850 21350 20600 27550 14850 21200 20949.90 6.10 0 -1648 21733 21466 21233 20966 20733 21350 20850 582 6350 2500 15680 50 1 23285930 4937 8.14 1.55 12 0.07 2606.00 13717.00 35150 20240326 -39.69 20600 20250403 2.91 25300 -16.21 20250108 20600 2.91 20250403 34950 -39.34 20240716 20600 2.91 20250403 1.51 Y 001060 2500 582 억 1420963 N N 5640 N 00 N
6 20250403 120113 55 40.00 KOSPI 신저가 제약 N N N Y 40 N 21250 50 2 0.24 293285600 14021 56.97 20850 21350 20600 27550 14850 21200 20917.60 6.10 0 -673 21733 21466 21233 20966 20733 21350 20850 582 6350 2500 15680 50 1 23285930 4948 8.15 1.55 12 0.06 2606.00 13717.00 35150 20240326 -39.54 20600 20250403 3.16 25300 -16.01 20250108 20600 3.16 20250403 34950 -39.20 20240716 20600 3.16 20250403 1.51 Y 001060 2500 582 억 1420963 N N 5640 N 00 N
7 20250403 110112 55 40.00 KOSPI 신저가 제약 N N N Y 40 N 21150 -50 5 -0.24 252623400 12104 49.18 20850 21200 20600 27550 14850 21200 20871.07 6.10 0 -213 21733 21466 21233 20966 20733 21350 20850 582 6350 2500 15680 50 1 23285930 4925 8.12 1.54 12 0.05 2606.00 13717.00 35150 20240326 -39.83 20600 20250403 2.67 25300 -16.40 20250108 20600 2.67 20250403 34950 -39.48 20240716 20600 2.67 20250403 1.51 Y 001060 2500 582 억 1420963 N N 5640 N 00 N
8 20250403 100113 55 40.00 KOSPI 신저가 제약 N N N Y 40 N 21000 -200 5 -0.94 169669400 8162 33.16 20850 21050 20600 27550 14850 21200 20787.72 6.10 0 -152 21733 21466 21233 20966 20733 21350 20850 582 6350 2500 15680 50 1 23285930 4890 8.06 1.53 12 0.04 2606.00 13717.00 35150 20240326 -40.26 20600 20250403 1.94 25300 -17.00 20250108 20600 1.94 20250403 34950 -39.91 20240716 20600 1.94 20250403 1.51 Y 001060 2500 582 억 1420963 N N 5640 N 00 N
9 20250403 090113 55 40.00 KOSPI 제약 N N N Y 40 N 20850 -350 5 -1.65 3586200 172 0.70 20850 20850 20850 27550 14850 21200 20850.00 6.10 0 -64 21733 21466 21233 20966 20733 21350 20850 582 6350 2500 15680 50 1 23285930 4855 8.00 1.52 12 0.00 2606.00 13717.00 35150 20240326 -40.68 20600 20250331 1.21 25300 -17.59 20250108 20600 1.21 20250331 34950 -40.34 20240716 20600 1.21 20250331 1.51 Y 001060 2500 582 억 1420963 N N 5640 N 00 N
10 20250402 160112 55 40.00 KOSPI 제약 N N N Y 40 N 21200 -250 5 -1.17 520501650 24611 68.66 21350 21500 21000 27850 15050 21450 21149.15 6.12 0 -8032 21916 21682 21216 20982 20516 21800 21100 582 6400 2500 15870 50 1 23285930 4937 8.14 1.55 12 0.11 2606.00 13717.00 35150 20240326 -39.69 20600 20250331 2.91 25300 -16.21 20250108 20600 2.91 20250331 34950 -39.34 20240716 20600 2.91 20250331 1.51 Y 001060 2500 582 억 1425985 N N 5640 N 00 N
11 20250402 150112 55 40.00 KOSPI 제약 N N N Y 40 N 21150 -300 5 -1.40 445283550 21061 58.76 21350 21500 21000 27850 15050 21450 21142.56 6.12 0 -8335 21916 21682 21216 20982 20516 21800 21100 582 6400 2500 15870 50 1 23285930 4925 8.12 1.54 12 0.09 2606.00 13717.00 35150 20240326 -39.83 20600 20250331 2.67 25300 -16.40 20250108 20600 2.67 20250331 34950 -39.48 20240716 20600 2.67 20250331 1.51 Y 001060 2500 582 억 1425985 N N 1338 N 00 N
12 20250402 140112 55 40.00 KOSPI 제약 N N N Y 40 N 21200 -250 5 -1.17 371278700 17566 49.01 21350 21500 21000 27850 15050 21450 21136.21 6.12 0 -7199 21916 21682 21216 20982 20516 21800 21100 582 6400 2500 15870 50 1 23285930 4937 8.14 1.55 12 0.08 2606.00 13717.00 35150 20240326 -39.69 20600 20250331 2.91 25300 -16.21 20250108 20600 2.91 20250331 34950 -39.34 20240716 20600 2.91 20250331 1.51 Y 001060 2500 582 억 1425985 N N 1338 N 00 N