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
003060/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
20250306,160138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,775,-6,5,-0.77,283452555,368496,55.82,771,790,757,1015,547,781,769.20,0.94,0,-58784,828,804,780,756,732,792,744,992,234,500,460,1,1,198407845,1538,-0.46,0.15,12,0.19,-1680.00,5124.00,1780,20240708,-56.46,600,20250116,29.17,887,-12.63,20250214,600,29.17,20250116,2180,-64.45,20240416,156,396.79,20240306,0.00,N,003060,500,992 억,,1857293,N,N,13,N,00,N
20250306,150138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,764,-17,5,-2.18,262621740,341448,51.72,771,790,757,1015,547,781,769.14,0.94,0,-54438,828,804,780,756,732,792,744,992,234,500,460,1,1,198407845,1516,-0.45,0.15,12,0.17,-1680.00,5124.00,1780,20240708,-57.08,600,20250116,27.33,887,-13.87,20250214,600,27.33,20250116,2180,-64.95,20240416,156,389.74,20240306,0.00,N,003060,500,992 억,,1857293,N,N,84,N,00,N
20250306,140138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,766,-15,5,-1.92,222013295,288107,43.64,771,790,757,1015,547,781,770.59,0.94,0,-38476,828,804,780,756,732,792,744,992,234,500,460,1,1,198407845,1520,-0.46,0.15,12,0.15,-1680.00,5124.00,1780,20240708,-56.97,600,20250116,27.67,887,-13.64,20250214,600,27.67,20250116,2180,-64.86,20240416,156,391.03,20240306,0.00,N,003060,500,992 억,,1857293,N,N,84,N,00,N
20250306,130138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,771,-10,5,-1.28,170312813,220305,33.37,771,790,765,1015,547,781,773.08,0.94,0,-28682,828,804,780,756,732,792,744,992,234,500,460,1,1,198407845,1530,-0.46,0.15,12,0.11,-1680.00,5124.00,1780,20240708,-56.69,600,20250116,28.50,887,-13.08,20250214,600,28.50,20250116,2180,-64.63,20240416,156,394.23,20240306,0.00,N,003060,500,992 억,,1857293,N,N,84,N,00,N
20250306,120138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,773,-8,5,-1.02,144530148,186756,28.29,771,790,768,1015,547,781,773.90,0.94,0,-20393,828,804,780,756,732,792,744,992,234,500,460,1,1,198407845,1534,-0.46,0.15,12,0.09,-1680.00,5124.00,1780,20240708,-56.57,600,20250116,28.83,887,-12.85,20250214,600,28.83,20250116,2180,-64.54,20240416,156,395.51,20240306,0.00,N,003060,500,992 억,,1857293,N,N,84,N,00,N
20250306,110138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,774,-7,5,-0.90,135493079,175082,26.52,771,790,768,1015,547,781,773.88,0.94,0,-16316,828,804,780,756,732,792,744,992,234,500,460,1,1,198407845,1536,-0.46,0.15,12,0.09,-1680.00,5124.00,1780,20240708,-56.52,600,20250116,29.00,887,-12.74,20250214,600,29.00,20250116,2180,-64.50,20240416,156,396.15,20240306,0.00,N,003060,500,992 억,,1857293,N,N,84,N,00,N
20250306,100138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,772,-9,5,-1.15,84854235,109370,16.57,771,790,768,1015,547,781,775.85,0.94,0,-10579,828,804,780,756,732,792,744,992,234,500,460,1,1,198407845,1532,-0.46,0.15,12,0.06,-1680.00,5124.00,1780,20240708,-56.63,600,20250116,28.67,887,-12.97,20250214,600,28.67,20250116,2180,-64.59,20240416,156,394.87,20240306,0.00,N,003060,500,992 억,,1857293,N,N,84,N,00,N
20250306,090138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,785,4,2,0.51,13247094,17151,2.60,771,785,771,1015,547,781,772.38,0.94,0,8596,828,804,780,756,732,792,744,992,234,500,460,1,1,198407845,1558,-0.47,0.15,12,0.01,-1680.00,5124.00,1780,20240708,-55.90,600,20250116,30.83,887,-11.50,20250214,600,30.83,20250116,2180,-63.99,20240416,156,403.21,20240306,0.00,N,003060,500,992 억,,1857293,N,N,84,N,00,N
20250305,160137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,781,-6,5,-0.76,505381669,654782,39.39,799,804,756,1023,551,787,771.83,0.99,0,-121435,875,831,775,731,675,853,753,992,236,500,470,1,1,198407845,1550,-0.46,0.15,12,0.33,-1680.00,5124.00,1780,20240708,-56.12,600,20250116,30.17,887,-11.95,20250214,600,30.17,20250116,2180,-64.17,20240416,156,400.64,20240306,0.00,N,003060,500,992 억,,1969282,N,N,84,N,00,N
20250305,150138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,778,-9,5,-1.14,456662038,592432,35.64,799,804,756,1023,551,787,770.83,0.99,0,-82402,875,831,775,731,675,853,753,992,236,500,470,1,1,198407845,1544,-0.46,0.15,12,0.30,-1680.00,5124.00,1780,20240708,-56.29,600,20250116,29.67,887,-12.29,20250214,600,29.67,20250116,2180,-64.31,20240416,156,398.72,20240306,0.00,N,003060,500,992 억,,1969282,N,N,56,N,00,N
20250305,140137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,777,-10,5,-1.27,415750532,539673,32.46,799,804,756,1023,551,787,770.37,0.99,0,-76378,875,831,775,731,675,853,753,992,236,500,470,1,1,198407845,1542,-0.46,0.15,12,0.27,-1680.00,5124.00,1780,20240708,-56.35,600,20250116,29.50,887,-12.40,20250214,600,29.50,20250116,2180,-64.36,20240416,156,398.08,20240306,0.00,N,003060,500,992 억,,1969282,N,N,56,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 160138 57 100.00 KOSPI 제약 N N N N N 775 -6 5 -0.77 283452555 368496 55.82 771 790 757 1015 547 781 769.20 0.94 0 -58784 828 804 780 756 732 792 744 992 234 500 460 1 1 198407845 1538 -0.46 0.15 12 0.19 -1680.00 5124.00 1780 20240708 -56.46 600 20250116 29.17 887 -12.63 20250214 600 29.17 20250116 2180 -64.45 20240416 156 396.79 20240306 0.00 N 003060 500 992 억 1857293 N N 13 N 00 N
3 20250306 150138 57 100.00 KOSPI 제약 N N N N N 764 -17 5 -2.18 262621740 341448 51.72 771 790 757 1015 547 781 769.14 0.94 0 -54438 828 804 780 756 732 792 744 992 234 500 460 1 1 198407845 1516 -0.45 0.15 12 0.17 -1680.00 5124.00 1780 20240708 -57.08 600 20250116 27.33 887 -13.87 20250214 600 27.33 20250116 2180 -64.95 20240416 156 389.74 20240306 0.00 N 003060 500 992 억 1857293 N N 84 N 00 N
4 20250306 140138 57 100.00 KOSPI 제약 N N N N N 766 -15 5 -1.92 222013295 288107 43.64 771 790 757 1015 547 781 770.59 0.94 0 -38476 828 804 780 756 732 792 744 992 234 500 460 1 1 198407845 1520 -0.46 0.15 12 0.15 -1680.00 5124.00 1780 20240708 -56.97 600 20250116 27.67 887 -13.64 20250214 600 27.67 20250116 2180 -64.86 20240416 156 391.03 20240306 0.00 N 003060 500 992 억 1857293 N N 84 N 00 N
5 20250306 130138 57 100.00 KOSPI 제약 N N N N N 771 -10 5 -1.28 170312813 220305 33.37 771 790 765 1015 547 781 773.08 0.94 0 -28682 828 804 780 756 732 792 744 992 234 500 460 1 1 198407845 1530 -0.46 0.15 12 0.11 -1680.00 5124.00 1780 20240708 -56.69 600 20250116 28.50 887 -13.08 20250214 600 28.50 20250116 2180 -64.63 20240416 156 394.23 20240306 0.00 N 003060 500 992 억 1857293 N N 84 N 00 N
6 20250306 120138 57 100.00 KOSPI 제약 N N N N N 773 -8 5 -1.02 144530148 186756 28.29 771 790 768 1015 547 781 773.90 0.94 0 -20393 828 804 780 756 732 792 744 992 234 500 460 1 1 198407845 1534 -0.46 0.15 12 0.09 -1680.00 5124.00 1780 20240708 -56.57 600 20250116 28.83 887 -12.85 20250214 600 28.83 20250116 2180 -64.54 20240416 156 395.51 20240306 0.00 N 003060 500 992 억 1857293 N N 84 N 00 N
7 20250306 110138 57 100.00 KOSPI 제약 N N N N N 774 -7 5 -0.90 135493079 175082 26.52 771 790 768 1015 547 781 773.88 0.94 0 -16316 828 804 780 756 732 792 744 992 234 500 460 1 1 198407845 1536 -0.46 0.15 12 0.09 -1680.00 5124.00 1780 20240708 -56.52 600 20250116 29.00 887 -12.74 20250214 600 29.00 20250116 2180 -64.50 20240416 156 396.15 20240306 0.00 N 003060 500 992 억 1857293 N N 84 N 00 N
8 20250306 100138 57 100.00 KOSPI 제약 N N N N N 772 -9 5 -1.15 84854235 109370 16.57 771 790 768 1015 547 781 775.85 0.94 0 -10579 828 804 780 756 732 792 744 992 234 500 460 1 1 198407845 1532 -0.46 0.15 12 0.06 -1680.00 5124.00 1780 20240708 -56.63 600 20250116 28.67 887 -12.97 20250214 600 28.67 20250116 2180 -64.59 20240416 156 394.87 20240306 0.00 N 003060 500 992 억 1857293 N N 84 N 00 N
9 20250306 090138 57 100.00 KOSPI 제약 N N N N N 785 4 2 0.51 13247094 17151 2.60 771 785 771 1015 547 781 772.38 0.94 0 8596 828 804 780 756 732 792 744 992 234 500 460 1 1 198407845 1558 -0.47 0.15 12 0.01 -1680.00 5124.00 1780 20240708 -55.90 600 20250116 30.83 887 -11.50 20250214 600 30.83 20250116 2180 -63.99 20240416 156 403.21 20240306 0.00 N 003060 500 992 억 1857293 N N 84 N 00 N
10 20250305 160137 57 100.00 KOSPI 제약 N N N N N 781 -6 5 -0.76 505381669 654782 39.39 799 804 756 1023 551 787 771.83 0.99 0 -121435 875 831 775 731 675 853 753 992 236 500 470 1 1 198407845 1550 -0.46 0.15 12 0.33 -1680.00 5124.00 1780 20240708 -56.12 600 20250116 30.17 887 -11.95 20250214 600 30.17 20250116 2180 -64.17 20240416 156 400.64 20240306 0.00 N 003060 500 992 억 1969282 N N 84 N 00 N
11 20250305 150138 57 100.00 KOSPI 제약 N N N N N 778 -9 5 -1.14 456662038 592432 35.64 799 804 756 1023 551 787 770.83 0.99 0 -82402 875 831 775 731 675 853 753 992 236 500 470 1 1 198407845 1544 -0.46 0.15 12 0.30 -1680.00 5124.00 1780 20240708 -56.29 600 20250116 29.67 887 -12.29 20250214 600 29.67 20250116 2180 -64.31 20240416 156 398.72 20240306 0.00 N 003060 500 992 억 1969282 N N 56 N 00 N
12 20250305 140137 57 100.00 KOSPI 제약 N N N N N 777 -10 5 -1.27 415750532 539673 32.46 799 804 756 1023 551 787 770.37 0.99 0 -76378 875 831 775 731 675 853 753 992 236 500 470 1 1 198407845 1542 -0.46 0.15 12 0.27 -1680.00 5124.00 1780 20240708 -56.35 600 20250116 29.50 887 -12.40 20250214 600 29.50 20250116 2180 -64.36 20240416 156 398.08 20240306 0.00 N 003060 500 992 억 1969282 N N 56 N 00 N