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

Update 2025-03-31 1176 top30,price

Browse Source
This commit is contained in:
ened
2025-03-31 18:20:09 +09:00
parent 9077be234c
commit 38bbc3c8b6
1176 changed files with 8852 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

7
001060/price/prices-20250301.csv
View File

@@ -1,4 +1,11 @@
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
20250331,160537,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,20750,-350,5,-1.66,881395275,42291,16.06,20850,21050,20600,27400,14800,21100,20841.20,5.96,0,14073,22566,21832,21266,20532,19966,21550,20250,582,6300,2500,16030,50,1,23285930,4832,7.96,1.51,12,0.18,2606.00,13717.00,35150,20240326,-40.97,20600,20250331,0.73,25300,-17.98,20250108,20600,0.73,20250331,34950,-40.63,20240716,20600,0.73,20250331,1.46,Y,001060,2500,582 억,,1388560,N,N,1018,N,00,N
20250331,150538,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,20800,-300,5,-1.42,787944525,37790,14.35,20850,21050,20600,27400,14800,21100,20850.61,5.96,0,14611,22566,21832,21266,20532,19966,21550,20250,582,6300,2500,16030,50,1,23285930,4843,7.98,1.52,12,0.16,2606.00,13717.00,35150,20240326,-40.83,20600,20250331,0.97,25300,-17.79,20250108,20600,0.97,20250331,34950,-40.49,20240716,20600,0.97,20250331,1.46,Y,001060,2500,582 억,,1388560,N,N,88,N,00,N
20250331,130121,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,20850,-250,5,-1.18,543462550,26058,9.90,20850,21050,20600,27400,14800,21100,20855.88,5.96,0,10260,22566,21832,21266,20532,19966,21550,20250,582,6300,2500,16030,50,1,23285930,4855,8.00,1.52,12,0.11,2606.00,13717.00,35150,20240326,-40.68,20600,20250331,1.21,25300,-17.59,20250108,20600,1.21,20250331,34950,-40.34,20240716,20600,1.21,20250331,1.46,Y,001060,2500,582 억,,1388560,N,N,88,N,00,N
20250331,120521,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,20900,-200,5,-0.95,497922600,23878,9.07,20850,21050,20600,27400,14800,21100,20852.78,5.96,0,9970,22566,21832,21266,20532,19966,21550,20250,582,6300,2500,16030,50,1,23285930,4867,8.02,1.52,12,0.10,2606.00,13717.00,35150,20240326,-40.54,20600,20250331,1.46,25300,-17.39,20250108,20600,1.46,20250331,34950,-40.20,20240716,20600,1.46,20250331,1.46,Y,001060,2500,582 억,,1388560,N,N,88,N,00,N
20250331,110938,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,20950,-150,5,-0.71,337955100,16223,6.16,20850,21050,20600,27400,14800,21100,20831.85,5.96,0,4789,22566,21832,21266,20532,19966,21550,20250,582,6300,2500,16030,50,1,23285930,4878,8.04,1.53,12,0.07,2606.00,13717.00,35150,20240326,-40.40,20600,20250331,1.70,25300,-17.19,20250108,20600,1.70,20250331,34950,-40.06,20240716,20600,1.70,20250331,1.46,Y,001060,2500,582 억,,1388560,N,N,88,N,00,N
20250331,100114,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,20950,-150,5,-0.71,212798400,10239,3.89,20850,21000,20600,27400,14800,21100,20783.12,5.96,0,2269,22566,21832,21266,20532,19966,21550,20250,582,6300,2500,16030,50,1,23285930,4878,8.04,1.53,12,0.04,2606.00,13717.00,35150,20240326,-40.40,20600,20250331,1.70,25300,-17.19,20250108,20600,1.70,20250331,34950,-40.06,20240716,20600,1.70,20250331,1.46,Y,001060,2500,582 억,,1388560,N,N,88,N,00,N
20250331,090213,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20750,-350,5,-1.66,28588450,1372,0.52,20850,21000,20750,27400,14800,21100,20837.06,5.96,0,122,22566,21832,21266,20532,19966,21550,20250,582,6300,2500,16030,50,1,23285930,4832,7.96,1.51,12,0.01,2606.00,13717.00,35150,20240326,-40.97,20700,20250328,0.24,25300,-17.98,20250108,20700,0.24,20250328,34950,-40.63,20240716,20700,0.24,20250328,1.46,Y,001060,2500,582 억,,1388560,N,N,88,N,00,N
20250328,160115,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,21100,-1300,5,-5.80,5512667175,262134,478.47,21850,22000,20700,29100,15700,22400,21029.95,6.19,0,-62576,22866,22632,22366,22132,21866,22500,22000,582,6700,2500,17020,50,1,23285930,4913,8.10,1.54,12,1.13,2606.00,13717.00,35150,20240326,-39.97,20700,20250328,1.93,25300,-16.60,20250108,20700,1.93,20250328,34950,-39.63,20240716,20700,1.93,20250328,1.48,N,001060,2500,582 억,,1442106,N,N,88,N,00,N
20250328,150115,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,21100,-1300,5,-5.80,5115818950,243351,444.18,21850,22000,20700,29100,15700,22400,21022.39,6.19,0,-66234,22866,22632,22366,22132,21866,22500,22000,582,6700,2500,17020,50,1,23285930,4913,8.10,1.54,12,1.05,2606.00,13717.00,35150,20240326,-39.97,20700,20250328,1.93,25300,-16.60,20250108,20700,1.93,20250328,34950,-39.63,20240716,20700,1.93,20250328,1.48,N,001060,2500,582 억,,1442106,N,N,93,N,00,N
20250328,140116,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,20850,-1550,5,-6.92,4788679250,227753,415.71,21850,22000,20700,29100,15700,22400,21025.76,6.19,0,-68716,22866,22632,22366,22132,21866,22500,22000,582,6700,2500,17020,50,1,23285930,4855,8.00,1.52,12,0.98,2606.00,13717.00,35150,20240326,-40.68,20700,20250328,0.72,25300,-17.59,20250108,20700,0.72,20250328,34950,-40.34,20240716,20700,0.72,20250328,1.48,N,001060,2500,582 억,,1442106,N,N,93,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 20250331 160537 55 40.00 KOSPI 신저가 제약 N N N Y 40 N 20750 -350 5 -1.66 881395275 42291 16.06 20850 21050 20600 27400 14800 21100 20841.20 5.96 0 14073 22566 21832 21266 20532 19966 21550 20250 582 6300 2500 16030 50 1 23285930 4832 7.96 1.51 12 0.18 2606.00 13717.00 35150 20240326 -40.97 20600 20250331 0.73 25300 -17.98 20250108 20600 0.73 20250331 34950 -40.63 20240716 20600 0.73 20250331 1.46 Y 001060 2500 582 억 1388560 N N 1018 N 00 N
3 20250331 150538 55 40.00 KOSPI 신저가 제약 N N N Y 40 N 20800 -300 5 -1.42 787944525 37790 14.35 20850 21050 20600 27400 14800 21100 20850.61 5.96 0 14611 22566 21832 21266 20532 19966 21550 20250 582 6300 2500 16030 50 1 23285930 4843 7.98 1.52 12 0.16 2606.00 13717.00 35150 20240326 -40.83 20600 20250331 0.97 25300 -17.79 20250108 20600 0.97 20250331 34950 -40.49 20240716 20600 0.97 20250331 1.46 Y 001060 2500 582 억 1388560 N N 88 N 00 N
4 20250331 130121 55 40.00 KOSPI 신저가 제약 N N N Y 40 N 20850 -250 5 -1.18 543462550 26058 9.90 20850 21050 20600 27400 14800 21100 20855.88 5.96 0 10260 22566 21832 21266 20532 19966 21550 20250 582 6300 2500 16030 50 1 23285930 4855 8.00 1.52 12 0.11 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 1.46 Y 001060 2500 582 억 1388560 N N 88 N 00 N
5 20250331 120521 55 40.00 KOSPI 신저가 제약 N N N Y 40 N 20900 -200 5 -0.95 497922600 23878 9.07 20850 21050 20600 27400 14800 21100 20852.78 5.96 0 9970 22566 21832 21266 20532 19966 21550 20250 582 6300 2500 16030 50 1 23285930 4867 8.02 1.52 12 0.10 2606.00 13717.00 35150 20240326 -40.54 20600 20250331 1.46 25300 -17.39 20250108 20600 1.46 20250331 34950 -40.20 20240716 20600 1.46 20250331 1.46 Y 001060 2500 582 억 1388560 N N 88 N 00 N
6 20250331 110938 55 40.00 KOSPI 신저가 제약 N N N Y 40 N 20950 -150 5 -0.71 337955100 16223 6.16 20850 21050 20600 27400 14800 21100 20831.85 5.96 0 4789 22566 21832 21266 20532 19966 21550 20250 582 6300 2500 16030 50 1 23285930 4878 8.04 1.53 12 0.07 2606.00 13717.00 35150 20240326 -40.40 20600 20250331 1.70 25300 -17.19 20250108 20600 1.70 20250331 34950 -40.06 20240716 20600 1.70 20250331 1.46 Y 001060 2500 582 억 1388560 N N 88 N 00 N
7 20250331 100114 55 40.00 KOSPI 신저가 제약 N N N Y 40 N 20950 -150 5 -0.71 212798400 10239 3.89 20850 21000 20600 27400 14800 21100 20783.12 5.96 0 2269 22566 21832 21266 20532 19966 21550 20250 582 6300 2500 16030 50 1 23285930 4878 8.04 1.53 12 0.04 2606.00 13717.00 35150 20240326 -40.40 20600 20250331 1.70 25300 -17.19 20250108 20600 1.70 20250331 34950 -40.06 20240716 20600 1.70 20250331 1.46 Y 001060 2500 582 억 1388560 N N 88 N 00 N
8 20250331 090213 55 40.00 KOSPI 제약 N N N Y 40 N 20750 -350 5 -1.66 28588450 1372 0.52 20850 21000 20750 27400 14800 21100 20837.06 5.96 0 122 22566 21832 21266 20532 19966 21550 20250 582 6300 2500 16030 50 1 23285930 4832 7.96 1.51 12 0.01 2606.00 13717.00 35150 20240326 -40.97 20700 20250328 0.24 25300 -17.98 20250108 20700 0.24 20250328 34950 -40.63 20240716 20700 0.24 20250328 1.46 Y 001060 2500 582 억 1388560 N N 88 N 00 N
9 20250328 160115 55 40.00 KOSPI 신저가 제약 N N N Y 40 N 21100 -1300 5 -5.80 5512667175 262134 478.47 21850 22000 20700 29100 15700 22400 21029.95 6.19 0 -62576 22866 22632 22366 22132 21866 22500 22000 582 6700 2500 17020 50 1 23285930 4913 8.10 1.54 12 1.13 2606.00 13717.00 35150 20240326 -39.97 20700 20250328 1.93 25300 -16.60 20250108 20700 1.93 20250328 34950 -39.63 20240716 20700 1.93 20250328 1.48 N 001060 2500 582 억 1442106 N N 88 N 00 N
10 20250328 150115 55 40.00 KOSPI 신저가 제약 N N N Y 40 N 21100 -1300 5 -5.80 5115818950 243351 444.18 21850 22000 20700 29100 15700 22400 21022.39 6.19 0 -66234 22866 22632 22366 22132 21866 22500 22000 582 6700 2500 17020 50 1 23285930 4913 8.10 1.54 12 1.05 2606.00 13717.00 35150 20240326 -39.97 20700 20250328 1.93 25300 -16.60 20250108 20700 1.93 20250328 34950 -39.63 20240716 20700 1.93 20250328 1.48 N 001060 2500 582 억 1442106 N N 93 N 00 N
11 20250328 140116 55 40.00 KOSPI 신저가 제약 N N N Y 40 N 20850 -1550 5 -6.92 4788679250 227753 415.71 21850 22000 20700 29100 15700 22400 21025.76 6.19 0 -68716 22866 22632 22366 22132 21866 22500 22000 582 6700 2500 17020 50 1 23285930 4855 8.00 1.52 12 0.98 2606.00 13717.00 35150 20240326 -40.68 20700 20250328 0.72 25300 -17.59 20250108 20700 0.72 20250328 34950 -40.34 20240716 20700 0.72 20250328 1.48 N 001060 2500 582 억 1442106 N N 93 N 00 N