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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22600,-50,5,-0.22,2103684900,93493,80.11,22650,22750,22300,29400,15900,22650,22500.98,5.97,0,-5325,22983,22816,22533,22366,22083,22900,22450,582,6750,2500,17210,50,1,23285930,5263,15.29,2.04,12,0.40,1478.00,11091.00,36000,20240223,-37.22,21000,20241209,7.62,25300,-10.67,20250108,21650,4.39,20250304,35150,-35.70,20240326,21000,7.62,20241209,1.54,N,001060,2500,582 억,,1390926,N,N,22,N,00,N
20250306,150113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22550,-100,5,-0.44,1921524300,85399,73.18,22650,22750,22300,29400,15900,22650,22500.55,5.97,0,-5879,22983,22816,22533,22366,22083,22900,22450,582,6750,2500,17210,50,1,23285930,5251,15.26,2.03,12,0.37,1478.00,11091.00,36000,20240223,-37.36,21000,20241209,7.38,25300,-10.87,20250108,21650,4.16,20250304,35150,-35.85,20240326,21000,7.38,20241209,1.54,N,001060,2500,582 억,,1390926,N,N,152,N,00,N
20250306,140114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22400,-250,5,-1.10,1647496675,73192,62.72,22650,22750,22300,29400,15900,22650,22509.25,5.97,0,-6252,22983,22816,22533,22366,22083,22900,22450,582,6750,2500,17210,50,1,23285930,5216,15.16,2.02,12,0.31,1478.00,11091.00,36000,20240223,-37.78,21000,20241209,6.67,25300,-11.46,20250108,21650,3.46,20250304,35150,-36.27,20240326,21000,6.67,20241209,1.54,N,001060,2500,582 억,,1390926,N,N,152,N,00,N
20250306,130113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22500,-150,5,-0.66,1409710600,62576,53.62,22650,22750,22300,29400,15900,22650,22527.98,5.97,0,-5014,22983,22816,22533,22366,22083,22900,22450,582,6750,2500,17210,50,1,23285930,5239,15.22,2.03,12,0.27,1478.00,11091.00,36000,20240223,-37.50,21000,20241209,7.14,25300,-11.07,20250108,21650,3.93,20250304,35150,-35.99,20240326,21000,7.14,20241209,1.54,N,001060,2500,582 억,,1390926,N,N,152,N,00,N
20250306,120114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22450,-200,5,-0.88,1141220950,50618,43.37,22650,22750,22300,29400,15900,22650,22545.75,5.97,0,-348,22983,22816,22533,22366,22083,22900,22450,582,6750,2500,17210,50,1,23285930,5228,15.19,2.02,12,0.22,1478.00,11091.00,36000,20240223,-37.64,21000,20241209,6.90,25300,-11.26,20250108,21650,3.70,20250304,35150,-36.13,20240326,21000,6.90,20241209,1.54,N,001060,2500,582 억,,1390926,N,N,152,N,00,N
20250306,110114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22600,-50,5,-0.22,904343025,40098,34.36,22650,22750,22300,29400,15900,22650,22553.32,5.97,0,-2588,22983,22816,22533,22366,22083,22900,22450,582,6750,2500,17210,50,1,23285930,5263,15.29,2.04,12,0.17,1478.00,11091.00,36000,20240223,-37.22,21000,20241209,7.62,25300,-10.67,20250108,21650,4.39,20250304,35150,-35.70,20240326,21000,7.62,20241209,1.54,N,001060,2500,582 억,,1390926,N,N,152,N,00,N
20250306,100114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22500,-150,5,-0.66,716378775,31775,27.23,22650,22750,22300,29400,15900,22650,22545.36,5.97,0,-2594,22983,22816,22533,22366,22083,22900,22450,582,6750,2500,17210,50,1,23285930,5239,15.22,2.03,12,0.14,1478.00,11091.00,36000,20240223,-37.50,21000,20241209,7.14,25300,-11.07,20250108,21650,3.93,20250304,35150,-35.99,20240326,21000,7.14,20241209,1.54,N,001060,2500,582 억,,1390926,N,N,152,N,00,N
20250306,090114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22600,-50,5,-0.22,23070350,1019,0.87,22650,22650,22600,29400,15900,22650,22640.19,5.97,0,282,22983,22816,22533,22366,22083,22900,22450,582,6750,2500,17210,50,1,23285930,5263,15.29,2.04,12,0.00,1478.00,11091.00,36000,20240223,-37.22,21000,20241209,7.62,25300,-10.67,20250108,21650,4.39,20250304,35150,-35.70,20240326,21000,7.62,20241209,1.54,N,001060,2500,582 억,,1390926,N,N,152,N,00,N
20250305,160114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22650,350,2,1.57,2612312175,116098,102.83,22250,22700,22250,28950,15650,22300,22500.23,5.92,0,20837,22866,22582,22116,21832,21366,22725,21975,582,6650,2500,16940,50,1,23285930,5274,15.32,2.04,12,0.50,1478.00,11091.00,36650,20240221,-38.20,21000,20241209,7.86,25300,-10.47,20250108,21650,4.62,20250304,35150,-35.56,20240326,21000,7.86,20241209,1.51,N,001060,2500,582 억,,1379173,N,N,152,N,00,N
20250305,150114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22700,400,2,1.79,2354900725,104730,92.77,22250,22700,22250,28950,15650,22300,22485.45,5.92,0,21851,22866,22582,22116,21832,21366,22725,21975,582,6650,2500,16940,50,1,23285930,5286,15.36,2.05,12,0.45,1478.00,11091.00,36650,20240221,-38.06,21000,20241209,8.10,25300,-10.28,20250108,21650,4.85,20250304,35150,-35.42,20240326,21000,8.10,20241209,1.51,N,001060,2500,582 억,,1379173,N,N,150,N,00,N
20250305,140113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22550,250,2,1.12,2097772375,93362,82.70,22250,22600,22250,28950,15650,22300,22469.23,5.92,0,23020,22866,22582,22116,21832,21366,22725,21975,582,6650,2500,16940,50,1,23285930,5251,15.26,2.03,12,0.40,1478.00,11091.00,36650,20240221,-38.47,21000,20241209,7.38,25300,-10.87,20250108,21650,4.16,20250304,35150,-35.85,20240326,21000,7.38,20241209,1.51,N,001060,2500,582 억,,1379173,N,N,150,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 20250306 160114 55 40.00 KOSPI 제약 N N N Y 40 N 22600 -50 5 -0.22 2103684900 93493 80.11 22650 22750 22300 29400 15900 22650 22500.98 5.97 0 -5325 22983 22816 22533 22366 22083 22900 22450 582 6750 2500 17210 50 1 23285930 5263 15.29 2.04 12 0.40 1478.00 11091.00 36000 20240223 -37.22 21000 20241209 7.62 25300 -10.67 20250108 21650 4.39 20250304 35150 -35.70 20240326 21000 7.62 20241209 1.54 N 001060 2500 582 억 1390926 N N 22 N 00 N
3 20250306 150113 55 40.00 KOSPI 제약 N N N Y 40 N 22550 -100 5 -0.44 1921524300 85399 73.18 22650 22750 22300 29400 15900 22650 22500.55 5.97 0 -5879 22983 22816 22533 22366 22083 22900 22450 582 6750 2500 17210 50 1 23285930 5251 15.26 2.03 12 0.37 1478.00 11091.00 36000 20240223 -37.36 21000 20241209 7.38 25300 -10.87 20250108 21650 4.16 20250304 35150 -35.85 20240326 21000 7.38 20241209 1.54 N 001060 2500 582 억 1390926 N N 152 N 00 N
4 20250306 140114 55 40.00 KOSPI 제약 N N N Y 40 N 22400 -250 5 -1.10 1647496675 73192 62.72 22650 22750 22300 29400 15900 22650 22509.25 5.97 0 -6252 22983 22816 22533 22366 22083 22900 22450 582 6750 2500 17210 50 1 23285930 5216 15.16 2.02 12 0.31 1478.00 11091.00 36000 20240223 -37.78 21000 20241209 6.67 25300 -11.46 20250108 21650 3.46 20250304 35150 -36.27 20240326 21000 6.67 20241209 1.54 N 001060 2500 582 억 1390926 N N 152 N 00 N
5 20250306 130113 55 40.00 KOSPI 제약 N N N Y 40 N 22500 -150 5 -0.66 1409710600 62576 53.62 22650 22750 22300 29400 15900 22650 22527.98 5.97 0 -5014 22983 22816 22533 22366 22083 22900 22450 582 6750 2500 17210 50 1 23285930 5239 15.22 2.03 12 0.27 1478.00 11091.00 36000 20240223 -37.50 21000 20241209 7.14 25300 -11.07 20250108 21650 3.93 20250304 35150 -35.99 20240326 21000 7.14 20241209 1.54 N 001060 2500 582 억 1390926 N N 152 N 00 N
6 20250306 120114 55 40.00 KOSPI 제약 N N N Y 40 N 22450 -200 5 -0.88 1141220950 50618 43.37 22650 22750 22300 29400 15900 22650 22545.75 5.97 0 -348 22983 22816 22533 22366 22083 22900 22450 582 6750 2500 17210 50 1 23285930 5228 15.19 2.02 12 0.22 1478.00 11091.00 36000 20240223 -37.64 21000 20241209 6.90 25300 -11.26 20250108 21650 3.70 20250304 35150 -36.13 20240326 21000 6.90 20241209 1.54 N 001060 2500 582 억 1390926 N N 152 N 00 N
7 20250306 110114 55 40.00 KOSPI 제약 N N N Y 40 N 22600 -50 5 -0.22 904343025 40098 34.36 22650 22750 22300 29400 15900 22650 22553.32 5.97 0 -2588 22983 22816 22533 22366 22083 22900 22450 582 6750 2500 17210 50 1 23285930 5263 15.29 2.04 12 0.17 1478.00 11091.00 36000 20240223 -37.22 21000 20241209 7.62 25300 -10.67 20250108 21650 4.39 20250304 35150 -35.70 20240326 21000 7.62 20241209 1.54 N 001060 2500 582 억 1390926 N N 152 N 00 N
8 20250306 100114 55 40.00 KOSPI 제약 N N N Y 40 N 22500 -150 5 -0.66 716378775 31775 27.23 22650 22750 22300 29400 15900 22650 22545.36 5.97 0 -2594 22983 22816 22533 22366 22083 22900 22450 582 6750 2500 17210 50 1 23285930 5239 15.22 2.03 12 0.14 1478.00 11091.00 36000 20240223 -37.50 21000 20241209 7.14 25300 -11.07 20250108 21650 3.93 20250304 35150 -35.99 20240326 21000 7.14 20241209 1.54 N 001060 2500 582 억 1390926 N N 152 N 00 N
9 20250306 090114 55 40.00 KOSPI 제약 N N N Y 40 N 22600 -50 5 -0.22 23070350 1019 0.87 22650 22650 22600 29400 15900 22650 22640.19 5.97 0 282 22983 22816 22533 22366 22083 22900 22450 582 6750 2500 17210 50 1 23285930 5263 15.29 2.04 12 0.00 1478.00 11091.00 36000 20240223 -37.22 21000 20241209 7.62 25300 -10.67 20250108 21650 4.39 20250304 35150 -35.70 20240326 21000 7.62 20241209 1.54 N 001060 2500 582 억 1390926 N N 152 N 00 N
10 20250305 160114 55 40.00 KOSPI 제약 N N N Y 40 N 22650 350 2 1.57 2612312175 116098 102.83 22250 22700 22250 28950 15650 22300 22500.23 5.92 0 20837 22866 22582 22116 21832 21366 22725 21975 582 6650 2500 16940 50 1 23285930 5274 15.32 2.04 12 0.50 1478.00 11091.00 36650 20240221 -38.20 21000 20241209 7.86 25300 -10.47 20250108 21650 4.62 20250304 35150 -35.56 20240326 21000 7.86 20241209 1.51 N 001060 2500 582 억 1379173 N N 152 N 00 N
11 20250305 150114 55 40.00 KOSPI 제약 N N N Y 40 N 22700 400 2 1.79 2354900725 104730 92.77 22250 22700 22250 28950 15650 22300 22485.45 5.92 0 21851 22866 22582 22116 21832 21366 22725 21975 582 6650 2500 16940 50 1 23285930 5286 15.36 2.05 12 0.45 1478.00 11091.00 36650 20240221 -38.06 21000 20241209 8.10 25300 -10.28 20250108 21650 4.85 20250304 35150 -35.42 20240326 21000 8.10 20241209 1.51 N 001060 2500 582 억 1379173 N N 150 N 00 N
12 20250305 140113 55 40.00 KOSPI 제약 N N N Y 40 N 22550 250 2 1.12 2097772375 93362 82.70 22250 22600 22250 28950 15650 22300 22469.23 5.92 0 23020 22866 22582 22116 21832 21366 22725 21975 582 6650 2500 16940 50 1 23285930 5251 15.26 2.03 12 0.40 1478.00 11091.00 36650 20240221 -38.47 21000 20241209 7.38 25300 -10.87 20250108 21650 4.16 20250304 35150 -35.85 20240326 21000 7.38 20241209 1.51 N 001060 2500 582 억 1379173 N N 150 N 00 N