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
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
20250306,160118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1558,-17,5,-1.08,415407851,264685,156.94,1580,1596,1510,2045,1103,1575,1569.44,6.09,0,-43337,1640,1607,1576,1543,1512,1624,1560,471,470,500,1100,1,1,94162079,1467,-4.60,1.47,12,0.28,-339.00,1063.00,2410,20240223,-35.35,1390,20241209,12.09,1667,-6.54,20250224,1410,10.50,20250203,2220,-29.82,20240925,1390,12.09,20241209,0.52,N,001360,500,470 억,,5731282,N,N,8,N,00,N
20250306,150117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1553,-22,5,-1.40,369485263,234826,139.24,1580,1596,1549,2045,1103,1575,1573.44,6.09,0,-42291,1640,1607,1576,1543,1512,1624,1560,471,470,500,1100,1,1,94162079,1462,-4.58,1.46,12,0.25,-339.00,1063.00,2410,20240223,-35.56,1390,20241209,11.73,1667,-6.84,20250224,1410,10.14,20250203,2220,-30.05,20240925,1390,11.73,20241209,0.52,N,001360,500,470 억,,5731282,N,N,42,N,00,N
20250306,140118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1567,-8,5,-0.51,299196059,189791,112.54,1580,1596,1567,2045,1103,1575,1576.45,6.09,0,-16822,1640,1607,1576,1543,1512,1624,1560,471,470,500,1100,1,1,94162079,1476,-4.62,1.47,12,0.20,-339.00,1063.00,2410,20240223,-34.98,1390,20241209,12.73,1667,-6.00,20250224,1410,11.13,20250203,2220,-29.41,20240925,1390,12.73,20241209,0.52,N,001360,500,470 억,,5731282,N,N,42,N,00,N
20250306,130117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1572,-3,5,-0.19,246196399,156020,92.51,1580,1596,1570,2045,1103,1575,1577.98,6.09,0,8743,1640,1607,1576,1543,1512,1624,1560,471,470,500,1100,1,1,94162079,1480,-4.64,1.48,12,0.17,-339.00,1063.00,2410,20240223,-34.77,1390,20241209,13.09,1667,-5.70,20250224,1410,11.49,20250203,2220,-29.19,20240925,1390,13.09,20241209,0.52,N,001360,500,470 억,,5731282,N,N,42,N,00,N
20250306,120118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1572,-3,5,-0.19,227765110,144297,85.56,1580,1596,1570,2045,1103,1575,1578.45,6.09,0,8169,1640,1607,1576,1543,1512,1624,1560,471,470,500,1100,1,1,94162079,1480,-4.64,1.48,12,0.15,-339.00,1063.00,2410,20240223,-34.77,1390,20241209,13.09,1667,-5.70,20250224,1410,11.49,20250203,2220,-29.19,20240925,1390,13.09,20241209,0.52,N,001360,500,470 억,,5731282,N,N,42,N,00,N
20250306,110117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1572,-3,5,-0.19,194867777,123401,73.17,1580,1596,1570,2045,1103,1575,1579.14,6.09,0,3418,1640,1607,1576,1543,1512,1624,1560,471,470,500,1100,1,1,94162079,1480,-4.64,1.48,12,0.13,-339.00,1063.00,2410,20240223,-34.77,1390,20241209,13.09,1667,-5.70,20250224,1410,11.49,20250203,2220,-29.19,20240925,1390,13.09,20241209,0.52,N,001360,500,470 억,,5731282,N,N,42,N,00,N
20250306,100117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1580,5,2,0.32,125610062,79471,47.12,1580,1596,1570,2045,1103,1575,1580.58,6.09,0,-5509,1640,1607,1576,1543,1512,1624,1560,471,470,500,1100,1,1,94162079,1488,-4.66,1.49,12,0.08,-339.00,1063.00,2410,20240223,-34.44,1390,20241209,13.67,1667,-5.22,20250224,1410,12.06,20250203,2220,-28.83,20240925,1390,13.67,20241209,0.52,N,001360,500,470 억,,5731282,N,N,42,N,00,N
20250306,090118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1577,2,2,0.13,91571,58,0.03,1580,1580,1577,2045,1103,1575,1578.81,6.09,0,10,1640,1607,1576,1543,1512,1624,1560,471,470,500,1100,1,1,94162079,1485,-4.65,1.48,12,0.00,-339.00,1063.00,2410,20240223,-34.56,1390,20241209,13.45,1667,-5.40,20250224,1410,11.84,20250203,2220,-28.96,20240925,1390,13.45,20241209,0.52,N,001360,500,470 억,,5731282,N,N,42,N,00,N
20250305,160117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1575,12,2,0.77,267142474,168632,72.18,1566,1609,1545,2030,1095,1563,1584.23,6.07,0,9961,1615,1588,1571,1544,1527,1580,1536,471,467,500,1090,1,1,94162079,1483,-4.65,1.48,12,0.18,-339.00,1063.00,2410,20240223,-34.65,1390,20241209,13.31,1667,-5.52,20250224,1410,11.70,20250203,2220,-29.05,20240925,1390,13.31,20241209,0.51,N,001360,500,470 억,,5719983,N,N,42,N,00,N
20250305,150118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1578,15,2,0.96,256481638,161863,69.28,1566,1609,1545,2030,1095,1563,1584.56,6.07,0,11287,1615,1588,1571,1544,1527,1580,1536,471,467,500,1090,1,1,94162079,1486,-4.65,1.48,12,0.17,-339.00,1063.00,2410,20240223,-34.52,1390,20241209,13.53,1667,-5.34,20250224,1410,11.91,20250203,2220,-28.92,20240925,1390,13.53,20241209,0.51,N,001360,500,470 억,,5719983,N,N,40,N,00,N
20250305,140117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1570,7,2,0.45,222508867,140267,60.04,1566,1609,1545,2030,1095,1563,1586.32,6.07,0,2811,1615,1588,1571,1544,1527,1580,1536,471,467,500,1090,1,1,94162079,1478,-4.63,1.48,12,0.15,-339.00,1063.00,2410,20240223,-34.85,1390,20241209,12.95,1667,-5.82,20250224,1410,11.35,20250203,2220,-29.28,20240925,1390,12.95,20241209,0.51,N,001360,500,470 억,,5719983,N,N,40,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 160118 57 100.00 KOSPI 제약 N N N N N 1558 -17 5 -1.08 415407851 264685 156.94 1580 1596 1510 2045 1103 1575 1569.44 6.09 0 -43337 1640 1607 1576 1543 1512 1624 1560 471 470 500 1100 1 1 94162079 1467 -4.60 1.47 12 0.28 -339.00 1063.00 2410 20240223 -35.35 1390 20241209 12.09 1667 -6.54 20250224 1410 10.50 20250203 2220 -29.82 20240925 1390 12.09 20241209 0.52 N 001360 500 470 억 5731282 N N 8 N 00 N
3 20250306 150117 57 100.00 KOSPI 제약 N N N N N 1553 -22 5 -1.40 369485263 234826 139.24 1580 1596 1549 2045 1103 1575 1573.44 6.09 0 -42291 1640 1607 1576 1543 1512 1624 1560 471 470 500 1100 1 1 94162079 1462 -4.58 1.46 12 0.25 -339.00 1063.00 2410 20240223 -35.56 1390 20241209 11.73 1667 -6.84 20250224 1410 10.14 20250203 2220 -30.05 20240925 1390 11.73 20241209 0.52 N 001360 500 470 억 5731282 N N 42 N 00 N
4 20250306 140118 57 100.00 KOSPI 제약 N N N N N 1567 -8 5 -0.51 299196059 189791 112.54 1580 1596 1567 2045 1103 1575 1576.45 6.09 0 -16822 1640 1607 1576 1543 1512 1624 1560 471 470 500 1100 1 1 94162079 1476 -4.62 1.47 12 0.20 -339.00 1063.00 2410 20240223 -34.98 1390 20241209 12.73 1667 -6.00 20250224 1410 11.13 20250203 2220 -29.41 20240925 1390 12.73 20241209 0.52 N 001360 500 470 억 5731282 N N 42 N 00 N
5 20250306 130117 57 100.00 KOSPI 제약 N N N N N 1572 -3 5 -0.19 246196399 156020 92.51 1580 1596 1570 2045 1103 1575 1577.98 6.09 0 8743 1640 1607 1576 1543 1512 1624 1560 471 470 500 1100 1 1 94162079 1480 -4.64 1.48 12 0.17 -339.00 1063.00 2410 20240223 -34.77 1390 20241209 13.09 1667 -5.70 20250224 1410 11.49 20250203 2220 -29.19 20240925 1390 13.09 20241209 0.52 N 001360 500 470 억 5731282 N N 42 N 00 N
6 20250306 120118 57 100.00 KOSPI 제약 N N N N N 1572 -3 5 -0.19 227765110 144297 85.56 1580 1596 1570 2045 1103 1575 1578.45 6.09 0 8169 1640 1607 1576 1543 1512 1624 1560 471 470 500 1100 1 1 94162079 1480 -4.64 1.48 12 0.15 -339.00 1063.00 2410 20240223 -34.77 1390 20241209 13.09 1667 -5.70 20250224 1410 11.49 20250203 2220 -29.19 20240925 1390 13.09 20241209 0.52 N 001360 500 470 억 5731282 N N 42 N 00 N
7 20250306 110117 57 100.00 KOSPI 제약 N N N N N 1572 -3 5 -0.19 194867777 123401 73.17 1580 1596 1570 2045 1103 1575 1579.14 6.09 0 3418 1640 1607 1576 1543 1512 1624 1560 471 470 500 1100 1 1 94162079 1480 -4.64 1.48 12 0.13 -339.00 1063.00 2410 20240223 -34.77 1390 20241209 13.09 1667 -5.70 20250224 1410 11.49 20250203 2220 -29.19 20240925 1390 13.09 20241209 0.52 N 001360 500 470 억 5731282 N N 42 N 00 N
8 20250306 100117 57 100.00 KOSPI 제약 N N N N N 1580 5 2 0.32 125610062 79471 47.12 1580 1596 1570 2045 1103 1575 1580.58 6.09 0 -5509 1640 1607 1576 1543 1512 1624 1560 471 470 500 1100 1 1 94162079 1488 -4.66 1.49 12 0.08 -339.00 1063.00 2410 20240223 -34.44 1390 20241209 13.67 1667 -5.22 20250224 1410 12.06 20250203 2220 -28.83 20240925 1390 13.67 20241209 0.52 N 001360 500 470 억 5731282 N N 42 N 00 N
9 20250306 090118 57 100.00 KOSPI 제약 N N N N N 1577 2 2 0.13 91571 58 0.03 1580 1580 1577 2045 1103 1575 1578.81 6.09 0 10 1640 1607 1576 1543 1512 1624 1560 471 470 500 1100 1 1 94162079 1485 -4.65 1.48 12 0.00 -339.00 1063.00 2410 20240223 -34.56 1390 20241209 13.45 1667 -5.40 20250224 1410 11.84 20250203 2220 -28.96 20240925 1390 13.45 20241209 0.52 N 001360 500 470 억 5731282 N N 42 N 00 N
10 20250305 160117 57 100.00 KOSPI 제약 N N N N N 1575 12 2 0.77 267142474 168632 72.18 1566 1609 1545 2030 1095 1563 1584.23 6.07 0 9961 1615 1588 1571 1544 1527 1580 1536 471 467 500 1090 1 1 94162079 1483 -4.65 1.48 12 0.18 -339.00 1063.00 2410 20240223 -34.65 1390 20241209 13.31 1667 -5.52 20250224 1410 11.70 20250203 2220 -29.05 20240925 1390 13.31 20241209 0.51 N 001360 500 470 억 5719983 N N 42 N 00 N
11 20250305 150118 57 100.00 KOSPI 제약 N N N N N 1578 15 2 0.96 256481638 161863 69.28 1566 1609 1545 2030 1095 1563 1584.56 6.07 0 11287 1615 1588 1571 1544 1527 1580 1536 471 467 500 1090 1 1 94162079 1486 -4.65 1.48 12 0.17 -339.00 1063.00 2410 20240223 -34.52 1390 20241209 13.53 1667 -5.34 20250224 1410 11.91 20250203 2220 -28.92 20240925 1390 13.53 20241209 0.51 N 001360 500 470 억 5719983 N N 40 N 00 N
12 20250305 140117 57 100.00 KOSPI 제약 N N N N N 1570 7 2 0.45 222508867 140267 60.04 1566 1609 1545 2030 1095 1563 1586.32 6.07 0 2811 1615 1588 1571 1544 1527 1580 1536 471 467 500 1090 1 1 94162079 1478 -4.63 1.48 12 0.15 -339.00 1063.00 2410 20240223 -34.85 1390 20241209 12.95 1667 -5.82 20250224 1410 11.35 20250203 2220 -29.28 20240925 1390 12.95 20241209 0.51 N 001360 500 470 억 5719983 N N 40 N 00 N