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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1594,21,2,1.34,388316295,242732,125.87,1570,1619,1570,2040,1102,1573,1599.77,5.86,0,54614,1622,1597,1585,1560,1548,1591,1554,471,467,500,1100,1,1,94162079,1501,-4.70,1.50,12,0.26,-339.00,1063.00,2220,20240925,-28.20,1390,20241209,14.68,1667,-4.38,20250224,1410,13.05,20250203,2220,-28.20,20240925,1390,14.68,20241209,0.51,N,001360,500,470 억,,5521949,N,N,267,N,00,N
20250313,150118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1595,22,2,1.40,372957817,233099,120.87,1570,1619,1570,2040,1102,1573,1600.00,5.86,0,54746,1622,1597,1585,1560,1548,1591,1554,471,467,500,1100,1,1,94162079,1502,-4.71,1.50,12,0.25,-339.00,1063.00,2220,20240925,-28.15,1390,20241209,14.75,1667,-4.32,20250224,1410,13.12,20250203,2220,-28.15,20240925,1390,14.75,20241209,0.51,N,001360,500,470 억,,5521949,N,N,110,N,00,N
20250313,140118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1592,19,2,1.21,353352780,220775,114.48,1570,1619,1570,2040,1102,1573,1600.51,5.86,0,51689,1622,1597,1585,1560,1548,1591,1554,471,467,500,1100,1,1,94162079,1499,-4.70,1.50,12,0.23,-339.00,1063.00,2220,20240925,-28.29,1390,20241209,14.53,1667,-4.50,20250224,1410,12.91,20250203,2220,-28.29,20240925,1390,14.53,20241209,0.51,N,001360,500,470 억,,5521949,N,N,110,N,00,N
20250313,130118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1589,16,2,1.02,317405027,198156,102.75,1570,1619,1570,2040,1102,1573,1601.79,5.86,0,40943,1622,1597,1585,1560,1548,1591,1554,471,467,500,1100,1,1,94162079,1496,-4.69,1.49,12,0.21,-339.00,1063.00,2220,20240925,-28.42,1390,20241209,14.32,1667,-4.68,20250224,1410,12.70,20250203,2220,-28.42,20240925,1390,14.32,20241209,0.51,N,001360,500,470 억,,5521949,N,N,110,N,00,N
20250313,120118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1605,32,2,2.03,283888739,177161,91.87,1570,1619,1570,2040,1102,1573,1602.43,5.86,0,43353,1622,1597,1585,1560,1548,1591,1554,471,467,500,1100,1,1,94162079,1511,-4.73,1.51,12,0.19,-339.00,1063.00,2220,20240925,-27.70,1390,20241209,15.47,1667,-3.72,20250224,1410,13.83,20250203,2220,-27.70,20240925,1390,15.47,20241209,0.51,N,001360,500,470 억,,5521949,N,N,110,N,00,N
20250313,110118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1604,31,2,1.97,225473664,140646,72.93,1570,1619,1570,2040,1102,1573,1603.13,5.86,0,59066,1622,1597,1585,1560,1548,1591,1554,471,467,500,1100,1,1,94162079,1510,-4.73,1.51,12,0.15,-339.00,1063.00,2220,20240925,-27.75,1390,20241209,15.40,1667,-3.78,20250224,1410,13.76,20250203,2220,-27.75,20240925,1390,15.40,20241209,0.51,N,001360,500,470 억,,5521949,N,N,110,N,00,N
20250313,100118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1612,39,2,2.48,130506124,81642,42.34,1570,1618,1570,2040,1102,1573,1598.52,5.86,0,41702,1622,1597,1585,1560,1548,1591,1554,471,467,500,1100,1,1,94162079,1518,-4.76,1.52,12,0.09,-339.00,1063.00,2220,20240925,-27.39,1390,20241209,15.97,1667,-3.30,20250224,1410,14.33,20250203,2220,-27.39,20240925,1390,15.97,20241209,0.51,N,001360,500,470 억,,5521949,N,N,110,N,00,N
20250313,090119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1598,25,2,1.59,8895302,5656,2.93,1570,1599,1570,2040,1102,1573,1572.72,5.86,0,3230,1622,1597,1585,1560,1548,1591,1554,471,467,500,1100,1,1,94162079,1505,-4.71,1.50,12,0.01,-339.00,1063.00,2220,20240925,-28.02,1390,20241209,14.96,1667,-4.14,20250224,1410,13.33,20250203,2220,-28.02,20240925,1390,14.96,20241209,0.51,N,001360,500,470 억,,5521949,N,N,110,N,00,N
20250312,160118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1573,-29,5,-1.81,298440614,188190,73.35,1602,1610,1573,2080,1122,1602,1585.87,5.93,0,-58865,1645,1623,1584,1562,1523,1634,1573,471,478,500,1120,1,1,94162079,1481,-4.64,1.48,12,0.20,-339.00,1063.00,2220,20240925,-29.14,1390,20241209,13.17,1667,-5.64,20250224,1410,11.56,20250203,2220,-29.14,20240925,1390,13.17,20241209,0.50,N,001360,500,470 억,,5581045,N,N,110,N,00,N
20250312,150118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1578,-24,5,-1.50,278520361,175539,68.42,1602,1610,1573,2080,1122,1602,1586.66,5.93,0,-59081,1645,1623,1584,1562,1523,1634,1573,471,478,500,1120,1,1,94162079,1486,-4.65,1.48,12,0.19,-339.00,1063.00,2220,20240925,-28.92,1390,20241209,13.53,1667,-5.34,20250224,1410,11.91,20250203,2220,-28.92,20240925,1390,13.53,20241209,0.50,N,001360,500,470 억,,5581045,N,N,14,N,00,N
20250312,140118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1577,-25,5,-1.56,253313067,159579,62.20,1602,1610,1573,2080,1122,1602,1587.38,5.93,0,-55804,1645,1623,1584,1562,1523,1634,1573,471,478,500,1120,1,1,94162079,1485,-4.65,1.48,12,0.17,-339.00,1063.00,2220,20240925,-28.96,1390,20241209,13.45,1667,-5.40,20250224,1410,11.84,20250203,2220,-28.96,20240925,1390,13.45,20241209,0.50,N,001360,500,470 억,,5581045,N,N,14,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 20250313 160118 57 100.00 KOSPI 제약 N N N N N 1594 21 2 1.34 388316295 242732 125.87 1570 1619 1570 2040 1102 1573 1599.77 5.86 0 54614 1622 1597 1585 1560 1548 1591 1554 471 467 500 1100 1 1 94162079 1501 -4.70 1.50 12 0.26 -339.00 1063.00 2220 20240925 -28.20 1390 20241209 14.68 1667 -4.38 20250224 1410 13.05 20250203 2220 -28.20 20240925 1390 14.68 20241209 0.51 N 001360 500 470 억 5521949 N N 267 N 00 N
3 20250313 150118 57 100.00 KOSPI 제약 N N N N N 1595 22 2 1.40 372957817 233099 120.87 1570 1619 1570 2040 1102 1573 1600.00 5.86 0 54746 1622 1597 1585 1560 1548 1591 1554 471 467 500 1100 1 1 94162079 1502 -4.71 1.50 12 0.25 -339.00 1063.00 2220 20240925 -28.15 1390 20241209 14.75 1667 -4.32 20250224 1410 13.12 20250203 2220 -28.15 20240925 1390 14.75 20241209 0.51 N 001360 500 470 억 5521949 N N 110 N 00 N
4 20250313 140118 57 100.00 KOSPI 제약 N N N N N 1592 19 2 1.21 353352780 220775 114.48 1570 1619 1570 2040 1102 1573 1600.51 5.86 0 51689 1622 1597 1585 1560 1548 1591 1554 471 467 500 1100 1 1 94162079 1499 -4.70 1.50 12 0.23 -339.00 1063.00 2220 20240925 -28.29 1390 20241209 14.53 1667 -4.50 20250224 1410 12.91 20250203 2220 -28.29 20240925 1390 14.53 20241209 0.51 N 001360 500 470 억 5521949 N N 110 N 00 N
5 20250313 130118 57 100.00 KOSPI 제약 N N N N N 1589 16 2 1.02 317405027 198156 102.75 1570 1619 1570 2040 1102 1573 1601.79 5.86 0 40943 1622 1597 1585 1560 1548 1591 1554 471 467 500 1100 1 1 94162079 1496 -4.69 1.49 12 0.21 -339.00 1063.00 2220 20240925 -28.42 1390 20241209 14.32 1667 -4.68 20250224 1410 12.70 20250203 2220 -28.42 20240925 1390 14.32 20241209 0.51 N 001360 500 470 억 5521949 N N 110 N 00 N
6 20250313 120118 57 100.00 KOSPI 제약 N N N N N 1605 32 2 2.03 283888739 177161 91.87 1570 1619 1570 2040 1102 1573 1602.43 5.86 0 43353 1622 1597 1585 1560 1548 1591 1554 471 467 500 1100 1 1 94162079 1511 -4.73 1.51 12 0.19 -339.00 1063.00 2220 20240925 -27.70 1390 20241209 15.47 1667 -3.72 20250224 1410 13.83 20250203 2220 -27.70 20240925 1390 15.47 20241209 0.51 N 001360 500 470 억 5521949 N N 110 N 00 N
7 20250313 110118 57 100.00 KOSPI 제약 N N N N N 1604 31 2 1.97 225473664 140646 72.93 1570 1619 1570 2040 1102 1573 1603.13 5.86 0 59066 1622 1597 1585 1560 1548 1591 1554 471 467 500 1100 1 1 94162079 1510 -4.73 1.51 12 0.15 -339.00 1063.00 2220 20240925 -27.75 1390 20241209 15.40 1667 -3.78 20250224 1410 13.76 20250203 2220 -27.75 20240925 1390 15.40 20241209 0.51 N 001360 500 470 억 5521949 N N 110 N 00 N
8 20250313 100118 57 100.00 KOSPI 제약 N N N N N 1612 39 2 2.48 130506124 81642 42.34 1570 1618 1570 2040 1102 1573 1598.52 5.86 0 41702 1622 1597 1585 1560 1548 1591 1554 471 467 500 1100 1 1 94162079 1518 -4.76 1.52 12 0.09 -339.00 1063.00 2220 20240925 -27.39 1390 20241209 15.97 1667 -3.30 20250224 1410 14.33 20250203 2220 -27.39 20240925 1390 15.97 20241209 0.51 N 001360 500 470 억 5521949 N N 110 N 00 N
9 20250313 090119 57 100.00 KOSPI 제약 N N N N N 1598 25 2 1.59 8895302 5656 2.93 1570 1599 1570 2040 1102 1573 1572.72 5.86 0 3230 1622 1597 1585 1560 1548 1591 1554 471 467 500 1100 1 1 94162079 1505 -4.71 1.50 12 0.01 -339.00 1063.00 2220 20240925 -28.02 1390 20241209 14.96 1667 -4.14 20250224 1410 13.33 20250203 2220 -28.02 20240925 1390 14.96 20241209 0.51 N 001360 500 470 억 5521949 N N 110 N 00 N
10 20250312 160118 57 100.00 KOSPI 제약 N N N N N 1573 -29 5 -1.81 298440614 188190 73.35 1602 1610 1573 2080 1122 1602 1585.87 5.93 0 -58865 1645 1623 1584 1562 1523 1634 1573 471 478 500 1120 1 1 94162079 1481 -4.64 1.48 12 0.20 -339.00 1063.00 2220 20240925 -29.14 1390 20241209 13.17 1667 -5.64 20250224 1410 11.56 20250203 2220 -29.14 20240925 1390 13.17 20241209 0.50 N 001360 500 470 억 5581045 N N 110 N 00 N
11 20250312 150118 57 100.00 KOSPI 제약 N N N N N 1578 -24 5 -1.50 278520361 175539 68.42 1602 1610 1573 2080 1122 1602 1586.66 5.93 0 -59081 1645 1623 1584 1562 1523 1634 1573 471 478 500 1120 1 1 94162079 1486 -4.65 1.48 12 0.19 -339.00 1063.00 2220 20240925 -28.92 1390 20241209 13.53 1667 -5.34 20250224 1410 11.91 20250203 2220 -28.92 20240925 1390 13.53 20241209 0.50 N 001360 500 470 억 5581045 N N 14 N 00 N
12 20250312 140118 57 100.00 KOSPI 제약 N N N N N 1577 -25 5 -1.56 253313067 159579 62.20 1602 1610 1573 2080 1122 1602 1587.38 5.93 0 -55804 1645 1623 1584 1562 1523 1634 1573 471 478 500 1120 1 1 94162079 1485 -4.65 1.48 12 0.17 -339.00 1063.00 2220 20240925 -28.96 1390 20241209 13.45 1667 -5.40 20250224 1410 11.84 20250203 2220 -28.96 20240925 1390 13.45 20241209 0.50 N 001360 500 470 억 5581045 N N 14 N 00 N