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
004310/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
20250306,160152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3345,-35,5,-1.04,131508175,39105,83.17,3360,3410,3345,4390,2370,3380,3362.95,2.22,0,-15011,3510,3445,3375,3310,3240,3477,3342,160,1010,500,2290,5,1,32000000,1070,-185.83,1.05,11,0.12,-18.00,3173.00,6620,20240731,-49.47,3135,20241210,6.70,3800,-11.97,20250116,3305,1.21,20250304,6620,-49.47,20240731,3135,6.70,20241210,1.27,N,004310,500,160 억,,710747,N,N,3,N,00,N
20250306,150152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3350,-30,5,-0.89,112585430,33451,71.14,3360,3410,3350,4390,2370,3380,3365.68,2.22,0,-13165,3510,3445,3375,3310,3240,3477,3342,160,1010,500,2290,5,1,32000000,1072,-186.11,1.06,11,0.10,-18.00,3173.00,6620,20240731,-49.40,3135,20241210,6.86,3800,-11.84,20250116,3305,1.36,20250304,6620,-49.40,20240731,3135,6.86,20241210,1.27,N,004310,500,160 억,,710747,N,N,14,N,00,N
20250306,140152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3360,-20,5,-0.59,77997955,23147,49.23,3360,3410,3360,4390,2370,3380,3369.68,2.22,0,-8354,3510,3445,3375,3310,3240,3477,3342,160,1010,500,2290,5,1,32000000,1075,-186.67,1.06,11,0.07,-18.00,3173.00,6620,20240731,-49.24,3135,20241210,7.18,3800,-11.58,20250116,3305,1.66,20250304,6620,-49.24,20240731,3135,7.18,20241210,1.27,N,004310,500,160 억,,710747,N,N,14,N,00,N
20250306,130151,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3370,-10,5,-0.30,55488125,16456,35.00,3360,3410,3360,4390,2370,3380,3371.91,2.22,0,-3626,3510,3445,3375,3310,3240,3477,3342,160,1010,500,2290,5,1,32000000,1078,-187.22,1.06,11,0.05,-18.00,3173.00,6620,20240731,-49.09,3135,20241210,7.50,3800,-11.32,20250116,3305,1.97,20250304,6620,-49.09,20240731,3135,7.50,20241210,1.27,N,004310,500,160 억,,710747,N,N,14,N,00,N
20250306,120152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3375,-5,5,-0.15,42005585,12457,26.49,3360,3410,3360,4390,2370,3380,3372.05,2.22,0,-966,3510,3445,3375,3310,3240,3477,3342,160,1010,500,2290,5,1,32000000,1080,-187.50,1.06,11,0.04,-18.00,3173.00,6620,20240731,-49.02,3135,20241210,7.66,3800,-11.18,20250116,3305,2.12,20250304,6620,-49.02,20240731,3135,7.66,20241210,1.27,N,004310,500,160 억,,710747,N,N,14,N,00,N
20250306,110151,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3390,10,2,0.30,38335775,11372,24.19,3360,3410,3360,4390,2370,3380,3371.07,2.22,0,-28,3510,3445,3375,3310,3240,3477,3342,160,1010,500,2290,5,1,32000000,1085,-188.33,1.07,11,0.04,-18.00,3173.00,6620,20240731,-48.79,3135,20241210,8.13,3800,-10.79,20250116,3305,2.57,20250304,6620,-48.79,20240731,3135,8.13,20241210,1.27,N,004310,500,160 억,,710747,N,N,14,N,00,N
20250306,100152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3370,-10,5,-0.30,33997075,10087,21.45,3360,3410,3360,4390,2370,3380,3370.39,2.22,0,142,3510,3445,3375,3310,3240,3477,3342,160,1010,500,2290,5,1,32000000,1078,-187.22,1.06,11,0.03,-18.00,3173.00,6620,20240731,-49.09,3135,20241210,7.50,3800,-11.32,20250116,3305,1.97,20250304,6620,-49.09,20240731,3135,7.50,20241210,1.27,N,004310,500,160 억,,710747,N,N,14,N,00,N
20250306,090152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3385,5,2,0.15,9507580,2829,6.02,3360,3385,3360,4390,2370,3380,3360.76,2.22,0,374,3510,3445,3375,3310,3240,3477,3342,160,1010,500,2290,5,1,32000000,1083,-188.06,1.07,11,0.01,-18.00,3173.00,6620,20240731,-48.87,3135,20241210,7.97,3800,-10.92,20250116,3305,2.42,20250304,6620,-48.87,20240731,3135,7.97,20241210,1.27,N,004310,500,160 억,,710747,N,N,14,N,00,N
20250305,160151,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3380,55,2,1.65,156374205,46624,54.33,3305,3440,3305,4320,2330,3325,3353.87,2.24,0,-5501,3438,3381,3343,3286,3248,3362,3267,160,995,500,2260,5,1,32000000,1082,-187.78,1.07,11,0.15,-18.00,3173.00,6620,20240731,-48.94,3135,20241210,7.81,3800,-11.05,20250116,3305,2.27,20250305,6620,-48.94,20240731,3135,7.81,20241210,1.27,N,004310,500,160 억,,716659,N,N,14,N,00,N
20250305,150152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3385,60,2,1.80,149955890,44725,52.12,3305,3440,3305,4320,2330,3325,3352.85,2.24,0,-5019,3438,3381,3343,3286,3248,3362,3267,160,995,500,2260,5,1,32000000,1083,-188.06,1.07,11,0.14,-18.00,3173.00,6620,20240731,-48.87,3135,20241210,7.97,3800,-10.92,20250116,3305,2.42,20250305,6620,-48.87,20240731,3135,7.97,20241210,1.27,N,004310,500,160 억,,716659,N,N,13,N,00,N
20250305,140151,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3370,45,2,1.35,134403250,40114,46.74,3305,3440,3305,4320,2330,3325,3350.54,2.24,0,-5104,3438,3381,3343,3286,3248,3362,3267,160,995,500,2260,5,1,32000000,1078,-187.22,1.06,11,0.13,-18.00,3173.00,6620,20240731,-49.09,3135,20241210,7.50,3800,-11.32,20250116,3305,1.97,20250305,6620,-49.09,20240731,3135,7.50,20241210,1.27,N,004310,500,160 억,,716659,N,N,13,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 160152 57 100.00 KOSPI 제약 N N N N N 3345 -35 5 -1.04 131508175 39105 83.17 3360 3410 3345 4390 2370 3380 3362.95 2.22 0 -15011 3510 3445 3375 3310 3240 3477 3342 160 1010 500 2290 5 1 32000000 1070 -185.83 1.05 11 0.12 -18.00 3173.00 6620 20240731 -49.47 3135 20241210 6.70 3800 -11.97 20250116 3305 1.21 20250304 6620 -49.47 20240731 3135 6.70 20241210 1.27 N 004310 500 160 억 710747 N N 3 N 00 N
3 20250306 150152 57 100.00 KOSPI 제약 N N N N N 3350 -30 5 -0.89 112585430 33451 71.14 3360 3410 3350 4390 2370 3380 3365.68 2.22 0 -13165 3510 3445 3375 3310 3240 3477 3342 160 1010 500 2290 5 1 32000000 1072 -186.11 1.06 11 0.10 -18.00 3173.00 6620 20240731 -49.40 3135 20241210 6.86 3800 -11.84 20250116 3305 1.36 20250304 6620 -49.40 20240731 3135 6.86 20241210 1.27 N 004310 500 160 억 710747 N N 14 N 00 N
4 20250306 140152 57 100.00 KOSPI 제약 N N N N N 3360 -20 5 -0.59 77997955 23147 49.23 3360 3410 3360 4390 2370 3380 3369.68 2.22 0 -8354 3510 3445 3375 3310 3240 3477 3342 160 1010 500 2290 5 1 32000000 1075 -186.67 1.06 11 0.07 -18.00 3173.00 6620 20240731 -49.24 3135 20241210 7.18 3800 -11.58 20250116 3305 1.66 20250304 6620 -49.24 20240731 3135 7.18 20241210 1.27 N 004310 500 160 억 710747 N N 14 N 00 N
5 20250306 130151 57 100.00 KOSPI 제약 N N N N N 3370 -10 5 -0.30 55488125 16456 35.00 3360 3410 3360 4390 2370 3380 3371.91 2.22 0 -3626 3510 3445 3375 3310 3240 3477 3342 160 1010 500 2290 5 1 32000000 1078 -187.22 1.06 11 0.05 -18.00 3173.00 6620 20240731 -49.09 3135 20241210 7.50 3800 -11.32 20250116 3305 1.97 20250304 6620 -49.09 20240731 3135 7.50 20241210 1.27 N 004310 500 160 억 710747 N N 14 N 00 N
6 20250306 120152 57 100.00 KOSPI 제약 N N N N N 3375 -5 5 -0.15 42005585 12457 26.49 3360 3410 3360 4390 2370 3380 3372.05 2.22 0 -966 3510 3445 3375 3310 3240 3477 3342 160 1010 500 2290 5 1 32000000 1080 -187.50 1.06 11 0.04 -18.00 3173.00 6620 20240731 -49.02 3135 20241210 7.66 3800 -11.18 20250116 3305 2.12 20250304 6620 -49.02 20240731 3135 7.66 20241210 1.27 N 004310 500 160 억 710747 N N 14 N 00 N
7 20250306 110151 57 100.00 KOSPI 제약 N N N N N 3390 10 2 0.30 38335775 11372 24.19 3360 3410 3360 4390 2370 3380 3371.07 2.22 0 -28 3510 3445 3375 3310 3240 3477 3342 160 1010 500 2290 5 1 32000000 1085 -188.33 1.07 11 0.04 -18.00 3173.00 6620 20240731 -48.79 3135 20241210 8.13 3800 -10.79 20250116 3305 2.57 20250304 6620 -48.79 20240731 3135 8.13 20241210 1.27 N 004310 500 160 억 710747 N N 14 N 00 N
8 20250306 100152 57 100.00 KOSPI 제약 N N N N N 3370 -10 5 -0.30 33997075 10087 21.45 3360 3410 3360 4390 2370 3380 3370.39 2.22 0 142 3510 3445 3375 3310 3240 3477 3342 160 1010 500 2290 5 1 32000000 1078 -187.22 1.06 11 0.03 -18.00 3173.00 6620 20240731 -49.09 3135 20241210 7.50 3800 -11.32 20250116 3305 1.97 20250304 6620 -49.09 20240731 3135 7.50 20241210 1.27 N 004310 500 160 억 710747 N N 14 N 00 N
9 20250306 090152 57 100.00 KOSPI 제약 N N N N N 3385 5 2 0.15 9507580 2829 6.02 3360 3385 3360 4390 2370 3380 3360.76 2.22 0 374 3510 3445 3375 3310 3240 3477 3342 160 1010 500 2290 5 1 32000000 1083 -188.06 1.07 11 0.01 -18.00 3173.00 6620 20240731 -48.87 3135 20241210 7.97 3800 -10.92 20250116 3305 2.42 20250304 6620 -48.87 20240731 3135 7.97 20241210 1.27 N 004310 500 160 억 710747 N N 14 N 00 N
10 20250305 160151 57 100.00 KOSPI 제약 N N N N N 3380 55 2 1.65 156374205 46624 54.33 3305 3440 3305 4320 2330 3325 3353.87 2.24 0 -5501 3438 3381 3343 3286 3248 3362 3267 160 995 500 2260 5 1 32000000 1082 -187.78 1.07 11 0.15 -18.00 3173.00 6620 20240731 -48.94 3135 20241210 7.81 3800 -11.05 20250116 3305 2.27 20250305 6620 -48.94 20240731 3135 7.81 20241210 1.27 N 004310 500 160 억 716659 N N 14 N 00 N
11 20250305 150152 57 100.00 KOSPI 제약 N N N N N 3385 60 2 1.80 149955890 44725 52.12 3305 3440 3305 4320 2330 3325 3352.85 2.24 0 -5019 3438 3381 3343 3286 3248 3362 3267 160 995 500 2260 5 1 32000000 1083 -188.06 1.07 11 0.14 -18.00 3173.00 6620 20240731 -48.87 3135 20241210 7.97 3800 -10.92 20250116 3305 2.42 20250305 6620 -48.87 20240731 3135 7.97 20241210 1.27 N 004310 500 160 억 716659 N N 13 N 00 N
12 20250305 140151 57 100.00 KOSPI 제약 N N N N N 3370 45 2 1.35 134403250 40114 46.74 3305 3440 3305 4320 2330 3325 3350.54 2.24 0 -5104 3438 3381 3343 3286 3248 3362 3267 160 995 500 2260 5 1 32000000 1078 -187.22 1.06 11 0.13 -18.00 3173.00 6620 20240731 -49.09 3135 20241210 7.50 3800 -11.32 20250116 3305 1.97 20250305 6620 -49.09 20240731 3135 7.50 20241210 1.27 N 004310 500 160 억 716659 N N 13 N 00 N