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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001060/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
20250311,160114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22000,50,2,0.23,2367050275,109038,173.85,21550,22100,21350,28500,15400,21950,21708.48,5.85,0,21283,22350,22150,21850,21650,21350,22000,21500,582,6550,2500,16680,50,1,23285930,5123,14.88,1.98,12,0.47,1478.00,11091.00,35500,20240227,-38.03,21000,20241209,4.76,25300,-13.04,20250108,21350,3.04,20250311,35150,-37.41,20240326,21000,4.76,20241209,1.51,N,001060,2500,582 억,,1363099,N,N,2,N,00,N
20250311,150114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21800,-150,5,-0.68,2235280975,103021,164.26,21550,22100,21350,28500,15400,21950,21697.33,5.85,0,21823,22350,22150,21850,21650,21350,22000,21500,582,6550,2500,16680,50,1,23285930,5076,14.75,1.97,12,0.44,1478.00,11091.00,35500,20240227,-38.59,21000,20241209,3.81,25300,-13.83,20250108,21350,2.11,20250311,35150,-37.98,20240326,21000,3.81,20241209,1.51,N,001060,2500,582 억,,1363099,N,N,75,N,00,N
20250311,140114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21850,-100,5,-0.46,1925664350,88827,141.63,21550,22100,21350,28500,15400,21950,21678.82,5.85,0,21372,22350,22150,21850,21650,21350,22000,21500,582,6550,2500,16680,50,1,23285930,5088,14.78,1.97,12,0.38,1478.00,11091.00,35500,20240227,-38.45,21000,20241209,4.05,25300,-13.64,20250108,21350,2.34,20250311,35150,-37.84,20240326,21000,4.05,20241209,1.51,N,001060,2500,582 억,,1363099,N,N,75,N,00,N
20250311,130114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,0,3,0.00,1771773750,81802,130.43,21550,22100,21350,28500,15400,21950,21659.30,5.85,0,17494,22350,22150,21850,21650,21350,22000,21500,582,6550,2500,16680,50,1,23285930,5111,14.85,1.98,12,0.35,1478.00,11091.00,35500,20240227,-38.17,21000,20241209,4.52,25300,-13.24,20250108,21350,2.81,20250311,35150,-37.55,20240326,21000,4.52,20241209,1.51,N,001060,2500,582 억,,1363099,N,N,75,N,00,N
20250311,120114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22000,50,2,0.23,1610739900,74476,118.75,21550,22050,21350,28500,15400,21950,21627.64,5.85,0,14636,22350,22150,21850,21650,21350,22000,21500,582,6550,2500,16680,50,1,23285930,5123,14.88,1.98,12,0.32,1478.00,11091.00,35500,20240227,-38.03,21000,20241209,4.76,25300,-13.04,20250108,21350,3.04,20250311,35150,-37.41,20240326,21000,4.76,20241209,1.51,N,001060,2500,582 억,,1363099,N,N,75,N,00,N
20250311,110114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21600,-350,5,-1.59,1117550800,51906,82.76,21550,21800,21350,28500,15400,21950,21530.28,5.85,0,5562,22350,22150,21850,21650,21350,22000,21500,582,6550,2500,16680,50,1,23285930,5030,14.61,1.95,12,0.22,1478.00,11091.00,35500,20240227,-39.15,21000,20241209,2.86,25300,-14.62,20250108,21350,1.17,20250311,35150,-38.55,20240326,21000,2.86,20241209,1.51,N,001060,2500,582 억,,1363099,N,N,75,N,00,N
20250311,100114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21500,-450,5,-2.05,543041550,25172,40.14,21550,21800,21450,28500,15400,21950,21573.24,5.85,0,3019,22350,22150,21850,21650,21350,22000,21500,582,6550,2500,16680,50,1,23285930,5006,14.55,1.94,12,0.11,1478.00,11091.00,35500,20240227,-39.44,21000,20241209,2.38,25300,-15.02,20250108,21450,0.23,20250311,35150,-38.83,20240326,21000,2.38,20241209,1.51,N,001060,2500,582 억,,1363099,N,N,75,N,00,N
20250311,090114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21650,-300,5,-1.37,23541050,1090,1.74,21550,21800,21550,28500,15400,21950,21597.29,5.85,0,136,22350,22150,21850,21650,21350,22000,21500,582,6550,2500,16680,50,1,23285930,5041,14.65,1.95,12,0.00,1478.00,11091.00,35500,20240227,-39.01,21000,20241209,3.10,25300,-14.43,20250108,21550,0.46,20250311,35150,-38.41,20240326,21000,3.10,20241209,1.51,N,001060,2500,582 억,,1363099,N,N,75,N,00,N
20250310,160113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,0,3,0.00,1365686525,62399,55.63,22000,22050,21550,28500,15400,21950,21886.34,5.85,0,-12647,22850,22400,22100,21650,21350,22250,21500,582,6550,2500,16680,50,1,23285930,5111,14.85,1.98,12,0.27,1478.00,11091.00,36000,20240226,-39.03,21000,20241209,4.52,25300,-13.24,20250108,21550,1.86,20250310,35150,-37.55,20240326,21000,4.52,20241209,1.52,N,001060,2500,582 억,,1363121,N,N,75,N,00,N
20250310,150114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21900,-50,5,-0.23,1160165800,53029,47.28,22000,22050,21550,28500,15400,21950,21877.95,5.85,0,-10551,22850,22400,22100,21650,21350,22250,21500,582,6550,2500,16680,50,1,23285930,5100,14.82,1.97,12,0.23,1478.00,11091.00,36000,20240226,-39.17,21000,20241209,4.29,25300,-13.44,20250108,21550,1.62,20250310,35150,-37.70,20240326,21000,4.29,20241209,1.52,N,001060,2500,582 억,,1363121,N,N,8,N,00,N
20250310,140114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22050,100,2,0.46,1008600925,46121,41.12,22000,22050,21550,28500,15400,21950,21868.58,5.85,0,-9137,22850,22400,22100,21650,21350,22250,21500,582,6550,2500,16680,50,1,23285930,5135,14.92,1.99,12,0.20,1478.00,11091.00,36000,20240226,-38.75,21000,20241209,5.00,25300,-12.85,20250108,21550,2.32,20250310,35150,-37.27,20240326,21000,5.00,20241209,1.52,N,001060,2500,582 억,,1363121,N,N,8,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 20250311 160114 55 40.00 KOSPI 제약 N N N Y 40 N 22000 50 2 0.23 2367050275 109038 173.85 21550 22100 21350 28500 15400 21950 21708.48 5.85 0 21283 22350 22150 21850 21650 21350 22000 21500 582 6550 2500 16680 50 1 23285930 5123 14.88 1.98 12 0.47 1478.00 11091.00 35500 20240227 -38.03 21000 20241209 4.76 25300 -13.04 20250108 21350 3.04 20250311 35150 -37.41 20240326 21000 4.76 20241209 1.51 N 001060 2500 582 억 1363099 N N 2 N 00 N
3 20250311 150114 55 40.00 KOSPI 제약 N N N Y 40 N 21800 -150 5 -0.68 2235280975 103021 164.26 21550 22100 21350 28500 15400 21950 21697.33 5.85 0 21823 22350 22150 21850 21650 21350 22000 21500 582 6550 2500 16680 50 1 23285930 5076 14.75 1.97 12 0.44 1478.00 11091.00 35500 20240227 -38.59 21000 20241209 3.81 25300 -13.83 20250108 21350 2.11 20250311 35150 -37.98 20240326 21000 3.81 20241209 1.51 N 001060 2500 582 억 1363099 N N 75 N 00 N
4 20250311 140114 55 40.00 KOSPI 제약 N N N Y 40 N 21850 -100 5 -0.46 1925664350 88827 141.63 21550 22100 21350 28500 15400 21950 21678.82 5.85 0 21372 22350 22150 21850 21650 21350 22000 21500 582 6550 2500 16680 50 1 23285930 5088 14.78 1.97 12 0.38 1478.00 11091.00 35500 20240227 -38.45 21000 20241209 4.05 25300 -13.64 20250108 21350 2.34 20250311 35150 -37.84 20240326 21000 4.05 20241209 1.51 N 001060 2500 582 억 1363099 N N 75 N 00 N
5 20250311 130114 55 40.00 KOSPI 제약 N N N Y 40 N 21950 0 3 0.00 1771773750 81802 130.43 21550 22100 21350 28500 15400 21950 21659.30 5.85 0 17494 22350 22150 21850 21650 21350 22000 21500 582 6550 2500 16680 50 1 23285930 5111 14.85 1.98 12 0.35 1478.00 11091.00 35500 20240227 -38.17 21000 20241209 4.52 25300 -13.24 20250108 21350 2.81 20250311 35150 -37.55 20240326 21000 4.52 20241209 1.51 N 001060 2500 582 억 1363099 N N 75 N 00 N
6 20250311 120114 55 40.00 KOSPI 제약 N N N Y 40 N 22000 50 2 0.23 1610739900 74476 118.75 21550 22050 21350 28500 15400 21950 21627.64 5.85 0 14636 22350 22150 21850 21650 21350 22000 21500 582 6550 2500 16680 50 1 23285930 5123 14.88 1.98 12 0.32 1478.00 11091.00 35500 20240227 -38.03 21000 20241209 4.76 25300 -13.04 20250108 21350 3.04 20250311 35150 -37.41 20240326 21000 4.76 20241209 1.51 N 001060 2500 582 억 1363099 N N 75 N 00 N
7 20250311 110114 55 40.00 KOSPI 제약 N N N Y 40 N 21600 -350 5 -1.59 1117550800 51906 82.76 21550 21800 21350 28500 15400 21950 21530.28 5.85 0 5562 22350 22150 21850 21650 21350 22000 21500 582 6550 2500 16680 50 1 23285930 5030 14.61 1.95 12 0.22 1478.00 11091.00 35500 20240227 -39.15 21000 20241209 2.86 25300 -14.62 20250108 21350 1.17 20250311 35150 -38.55 20240326 21000 2.86 20241209 1.51 N 001060 2500 582 억 1363099 N N 75 N 00 N
8 20250311 100114 55 40.00 KOSPI 제약 N N N Y 40 N 21500 -450 5 -2.05 543041550 25172 40.14 21550 21800 21450 28500 15400 21950 21573.24 5.85 0 3019 22350 22150 21850 21650 21350 22000 21500 582 6550 2500 16680 50 1 23285930 5006 14.55 1.94 12 0.11 1478.00 11091.00 35500 20240227 -39.44 21000 20241209 2.38 25300 -15.02 20250108 21450 0.23 20250311 35150 -38.83 20240326 21000 2.38 20241209 1.51 N 001060 2500 582 억 1363099 N N 75 N 00 N
9 20250311 090114 55 40.00 KOSPI 제약 N N N Y 40 N 21650 -300 5 -1.37 23541050 1090 1.74 21550 21800 21550 28500 15400 21950 21597.29 5.85 0 136 22350 22150 21850 21650 21350 22000 21500 582 6550 2500 16680 50 1 23285930 5041 14.65 1.95 12 0.00 1478.00 11091.00 35500 20240227 -39.01 21000 20241209 3.10 25300 -14.43 20250108 21550 0.46 20250311 35150 -38.41 20240326 21000 3.10 20241209 1.51 N 001060 2500 582 억 1363099 N N 75 N 00 N
10 20250310 160113 55 40.00 KOSPI 제약 N N N Y 40 N 21950 0 3 0.00 1365686525 62399 55.63 22000 22050 21550 28500 15400 21950 21886.34 5.85 0 -12647 22850 22400 22100 21650 21350 22250 21500 582 6550 2500 16680 50 1 23285930 5111 14.85 1.98 12 0.27 1478.00 11091.00 36000 20240226 -39.03 21000 20241209 4.52 25300 -13.24 20250108 21550 1.86 20250310 35150 -37.55 20240326 21000 4.52 20241209 1.52 N 001060 2500 582 억 1363121 N N 75 N 00 N
11 20250310 150114 55 40.00 KOSPI 제약 N N N Y 40 N 21900 -50 5 -0.23 1160165800 53029 47.28 22000 22050 21550 28500 15400 21950 21877.95 5.85 0 -10551 22850 22400 22100 21650 21350 22250 21500 582 6550 2500 16680 50 1 23285930 5100 14.82 1.97 12 0.23 1478.00 11091.00 36000 20240226 -39.17 21000 20241209 4.29 25300 -13.44 20250108 21550 1.62 20250310 35150 -37.70 20240326 21000 4.29 20241209 1.52 N 001060 2500 582 억 1363121 N N 8 N 00 N
12 20250310 140114 55 40.00 KOSPI 제약 N N N Y 40 N 22050 100 2 0.46 1008600925 46121 41.12 22000 22050 21550 28500 15400 21950 21868.58 5.85 0 -9137 22850 22400 22100 21650 21350 22250 21500 582 6550 2500 16680 50 1 23285930 5135 14.92 1.99 12 0.20 1478.00 11091.00 36000 20240226 -38.75 21000 20241209 5.00 25300 -12.85 20250108 21550 2.32 20250310 35150 -37.27 20240326 21000 5.00 20241209 1.52 N 001060 2500 582 억 1363121 N N 8 N 00 N