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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001360/price/prices-20250301.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
20250312,160118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1573,-29,5,-1.81,298440614,188190,73.35,1602,1610,1573,2080,1122,1602,1585.87,5.93,0,-58865,1645,1623,1584,1562,1523,1634,1573,471,478,500,1120,1,1,94162079,1481,-4.64,1.48,12,0.20,-339.00,1063.00,2220,20240925,-29.14,1390,20241209,13.17,1667,-5.64,20250224,1410,11.56,20250203,2220,-29.14,20240925,1390,13.17,20241209,0.50,N,001360,500,470 억,,5581045,N,N,110,N,00,N
20250312,150118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1578,-24,5,-1.50,278520361,175539,68.42,1602,1610,1573,2080,1122,1602,1586.66,5.93,0,-59081,1645,1623,1584,1562,1523,1634,1573,471,478,500,1120,1,1,94162079,1486,-4.65,1.48,12,0.19,-339.00,1063.00,2220,20240925,-28.92,1390,20241209,13.53,1667,-5.34,20250224,1410,11.91,20250203,2220,-28.92,20240925,1390,13.53,20241209,0.50,N,001360,500,470 억,,5581045,N,N,14,N,00,N
20250312,140118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1577,-25,5,-1.56,253313067,159579,62.20,1602,1610,1573,2080,1122,1602,1587.38,5.93,0,-55804,1645,1623,1584,1562,1523,1634,1573,471,478,500,1120,1,1,94162079,1485,-4.65,1.48,12,0.17,-339.00,1063.00,2220,20240925,-28.96,1390,20241209,13.45,1667,-5.40,20250224,1410,11.84,20250203,2220,-28.96,20240925,1390,13.45,20241209,0.50,N,001360,500,470 억,,5581045,N,N,14,N,00,N
20250312,130118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1579,-23,5,-1.44,224531379,141325,55.09,1602,1610,1578,2080,1122,1602,1588.76,5.93,0,-47365,1645,1623,1584,1562,1523,1634,1573,471,478,500,1120,1,1,94162079,1487,-4.66,1.49,12,0.15,-339.00,1063.00,2220,20240925,-28.87,1390,20241209,13.60,1667,-5.28,20250224,1410,11.99,20250203,2220,-28.87,20240925,1390,13.60,20241209,0.50,N,001360,500,470 억,,5581045,N,N,14,N,00,N
20250312,120118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1581,-21,5,-1.31,198276198,124707,48.61,1602,1610,1578,2080,1122,1602,1589.94,5.93,0,-47048,1645,1623,1584,1562,1523,1634,1573,471,478,500,1120,1,1,94162079,1489,-4.66,1.49,12,0.13,-339.00,1063.00,2220,20240925,-28.78,1390,20241209,13.74,1667,-5.16,20250224,1410,12.13,20250203,2220,-28.78,20240925,1390,13.74,20241209,0.50,N,001360,500,470 억,,5581045,N,N,14,N,00,N
20250312,110118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1587,-15,5,-0.94,135932735,85297,33.25,1602,1610,1580,2080,1122,1602,1593.64,5.93,0,-18772,1645,1623,1584,1562,1523,1634,1573,471,478,500,1120,1,1,94162079,1494,-4.68,1.49,12,0.09,-339.00,1063.00,2220,20240925,-28.51,1390,20241209,14.17,1667,-4.80,20250224,1410,12.55,20250203,2220,-28.51,20240925,1390,14.17,20241209,0.50,N,001360,500,470 억,,5581045,N,N,14,N,00,N
20250312,100118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1600,-2,5,-0.12,80584208,50386,19.64,1602,1610,1585,2080,1122,1602,1599.34,5.93,0,-19000,1645,1623,1584,1562,1523,1634,1573,471,478,500,1120,1,1,94162079,1507,-4.72,1.51,12,0.05,-339.00,1063.00,2220,20240925,-27.93,1390,20241209,15.11,1667,-4.02,20250224,1410,13.48,20250203,2220,-27.93,20240925,1390,15.11,20241209,0.50,N,001360,500,470 억,,5581045,N,N,14,N,00,N
20250312,090118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1610,8,2,0.50,11060522,6904,2.69,1602,1610,1602,2080,1122,1602,1602.05,5.93,0,63,1645,1623,1584,1562,1523,1634,1573,471,478,500,1120,1,1,94162079,1516,-4.75,1.51,12,0.01,-339.00,1063.00,2220,20240925,-27.48,1390,20241209,15.83,1667,-3.42,20250224,1410,14.18,20250203,2220,-27.48,20240925,1390,15.83,20241209,0.50,N,001360,500,470 억,,5581045,N,N,14,N,00,N
20250311,160118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1602,25,2,1.59,400877630,256197,49.04,1576,1606,1545,2050,1104,1577,1564.71,5.88,0,41961,1676,1626,1586,1536,1496,1606,1516,471,473,500,1100,1,1,94162079,1508,-4.73,1.51,12,0.27,-339.00,1063.00,2245,20240227,-28.64,1390,20241209,15.25,1667,-3.90,20250224,1410,13.62,20250203,2220,-27.84,20240925,1390,15.25,20241209,0.51,N,001360,500,470 억,,5534091,N,N,14,N,00,N
20250311,150118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1598,21,2,1.33,378169063,242020,46.33,1576,1606,1545,2050,1104,1577,1562.55,5.88,0,39634,1676,1626,1586,1536,1496,1606,1516,471,473,500,1100,1,1,94162079,1505,-4.71,1.50,12,0.26,-339.00,1063.00,2245,20240227,-28.82,1390,20241209,14.96,1667,-4.14,20250224,1410,13.33,20250203,2220,-28.02,20240925,1390,14.96,20241209,0.51,N,001360,500,470 억,,5534091,N,N,15,N,00,N
20250311,140118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1588,11,2,0.70,333023212,213663,40.90,1576,1606,1545,2050,1104,1577,1558.64,5.88,0,27386,1676,1626,1586,1536,1496,1606,1516,471,473,500,1100,1,1,94162079,1495,-4.68,1.49,12,0.23,-339.00,1063.00,2245,20240227,-29.27,1390,20241209,14.24,1667,-4.74,20250224,1410,12.62,20250203,2220,-28.47,20240925,1390,14.24,20241209,0.51,N,001360,500,470 억,,5534091,N,N,15,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 20250312 160118 57 100.00 KOSPI 제약 N N N N N 1573 -29 5 -1.81 298440614 188190 73.35 1602 1610 1573 2080 1122 1602 1585.87 5.93 0 -58865 1645 1623 1584 1562 1523 1634 1573 471 478 500 1120 1 1 94162079 1481 -4.64 1.48 12 0.20 -339.00 1063.00 2220 20240925 -29.14 1390 20241209 13.17 1667 -5.64 20250224 1410 11.56 20250203 2220 -29.14 20240925 1390 13.17 20241209 0.50 N 001360 500 470 억 5581045 N N 110 N 00 N
3 20250312 150118 57 100.00 KOSPI 제약 N N N N N 1578 -24 5 -1.50 278520361 175539 68.42 1602 1610 1573 2080 1122 1602 1586.66 5.93 0 -59081 1645 1623 1584 1562 1523 1634 1573 471 478 500 1120 1 1 94162079 1486 -4.65 1.48 12 0.19 -339.00 1063.00 2220 20240925 -28.92 1390 20241209 13.53 1667 -5.34 20250224 1410 11.91 20250203 2220 -28.92 20240925 1390 13.53 20241209 0.50 N 001360 500 470 억 5581045 N N 14 N 00 N
4 20250312 140118 57 100.00 KOSPI 제약 N N N N N 1577 -25 5 -1.56 253313067 159579 62.20 1602 1610 1573 2080 1122 1602 1587.38 5.93 0 -55804 1645 1623 1584 1562 1523 1634 1573 471 478 500 1120 1 1 94162079 1485 -4.65 1.48 12 0.17 -339.00 1063.00 2220 20240925 -28.96 1390 20241209 13.45 1667 -5.40 20250224 1410 11.84 20250203 2220 -28.96 20240925 1390 13.45 20241209 0.50 N 001360 500 470 억 5581045 N N 14 N 00 N
5 20250312 130118 57 100.00 KOSPI 제약 N N N N N 1579 -23 5 -1.44 224531379 141325 55.09 1602 1610 1578 2080 1122 1602 1588.76 5.93 0 -47365 1645 1623 1584 1562 1523 1634 1573 471 478 500 1120 1 1 94162079 1487 -4.66 1.49 12 0.15 -339.00 1063.00 2220 20240925 -28.87 1390 20241209 13.60 1667 -5.28 20250224 1410 11.99 20250203 2220 -28.87 20240925 1390 13.60 20241209 0.50 N 001360 500 470 억 5581045 N N 14 N 00 N
6 20250312 120118 57 100.00 KOSPI 제약 N N N N N 1581 -21 5 -1.31 198276198 124707 48.61 1602 1610 1578 2080 1122 1602 1589.94 5.93 0 -47048 1645 1623 1584 1562 1523 1634 1573 471 478 500 1120 1 1 94162079 1489 -4.66 1.49 12 0.13 -339.00 1063.00 2220 20240925 -28.78 1390 20241209 13.74 1667 -5.16 20250224 1410 12.13 20250203 2220 -28.78 20240925 1390 13.74 20241209 0.50 N 001360 500 470 억 5581045 N N 14 N 00 N
7 20250312 110118 57 100.00 KOSPI 제약 N N N N N 1587 -15 5 -0.94 135932735 85297 33.25 1602 1610 1580 2080 1122 1602 1593.64 5.93 0 -18772 1645 1623 1584 1562 1523 1634 1573 471 478 500 1120 1 1 94162079 1494 -4.68 1.49 12 0.09 -339.00 1063.00 2220 20240925 -28.51 1390 20241209 14.17 1667 -4.80 20250224 1410 12.55 20250203 2220 -28.51 20240925 1390 14.17 20241209 0.50 N 001360 500 470 억 5581045 N N 14 N 00 N
8 20250312 100118 57 100.00 KOSPI 제약 N N N N N 1600 -2 5 -0.12 80584208 50386 19.64 1602 1610 1585 2080 1122 1602 1599.34 5.93 0 -19000 1645 1623 1584 1562 1523 1634 1573 471 478 500 1120 1 1 94162079 1507 -4.72 1.51 12 0.05 -339.00 1063.00 2220 20240925 -27.93 1390 20241209 15.11 1667 -4.02 20250224 1410 13.48 20250203 2220 -27.93 20240925 1390 15.11 20241209 0.50 N 001360 500 470 억 5581045 N N 14 N 00 N
9 20250312 090118 57 100.00 KOSPI 제약 N N N N N 1610 8 2 0.50 11060522 6904 2.69 1602 1610 1602 2080 1122 1602 1602.05 5.93 0 63 1645 1623 1584 1562 1523 1634 1573 471 478 500 1120 1 1 94162079 1516 -4.75 1.51 12 0.01 -339.00 1063.00 2220 20240925 -27.48 1390 20241209 15.83 1667 -3.42 20250224 1410 14.18 20250203 2220 -27.48 20240925 1390 15.83 20241209 0.50 N 001360 500 470 억 5581045 N N 14 N 00 N
10 20250311 160118 57 100.00 KOSPI 제약 N N N N N 1602 25 2 1.59 400877630 256197 49.04 1576 1606 1545 2050 1104 1577 1564.71 5.88 0 41961 1676 1626 1586 1536 1496 1606 1516 471 473 500 1100 1 1 94162079 1508 -4.73 1.51 12 0.27 -339.00 1063.00 2245 20240227 -28.64 1390 20241209 15.25 1667 -3.90 20250224 1410 13.62 20250203 2220 -27.84 20240925 1390 15.25 20241209 0.51 N 001360 500 470 억 5534091 N N 14 N 00 N
11 20250311 150118 57 100.00 KOSPI 제약 N N N N N 1598 21 2 1.33 378169063 242020 46.33 1576 1606 1545 2050 1104 1577 1562.55 5.88 0 39634 1676 1626 1586 1536 1496 1606 1516 471 473 500 1100 1 1 94162079 1505 -4.71 1.50 12 0.26 -339.00 1063.00 2245 20240227 -28.82 1390 20241209 14.96 1667 -4.14 20250224 1410 13.33 20250203 2220 -28.02 20240925 1390 14.96 20241209 0.51 N 001360 500 470 억 5534091 N N 15 N 00 N
12 20250311 140118 57 100.00 KOSPI 제약 N N N N N 1588 11 2 0.70 333023212 213663 40.90 1576 1606 1545 2050 1104 1577 1558.64 5.88 0 27386 1676 1626 1586 1536 1496 1606 1516 471 473 500 1100 1 1 94162079 1495 -4.68 1.49 12 0.23 -339.00 1063.00 2245 20240227 -29.27 1390 20241209 14.24 1667 -4.74 20250224 1410 12.62 20250203 2220 -28.47 20240925 1390 14.24 20241209 0.51 N 001360 500 470 억 5534091 N N 15 N 00 N