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
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
20250313,160140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,735,-17,5,-2.26,264901665,353047,77.29,752,765,735,977,527,752,750.33,0.96,0,-42527,790,770,756,736,722,781,747,992,225,500,450,1,1,198407845,1458,-0.44,0.14,12,0.18,-1680.00,5124.00,1780,20240708,-58.71,600,20250116,22.50,887,-17.14,20250214,600,22.50,20250116,2180,-66.28,20240416,168,337.50,20240315,0.00,N,003060,500,992 억,,1899869,N,N,368,N,00,N
20250313,150140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,743,-9,5,-1.20,244160192,324910,71.13,752,765,738,977,527,752,751.47,0.96,0,-38466,790,770,756,736,722,781,747,992,225,500,450,1,1,198407845,1474,-0.44,0.15,12,0.16,-1680.00,5124.00,1780,20240708,-58.26,600,20250116,23.83,887,-16.23,20250214,600,23.83,20250116,2180,-65.92,20240416,168,342.26,20240315,0.00,N,003060,500,992 억,,1899869,N,N,125,N,00,N
20250313,140140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,743,-9,5,-1.20,209404214,277978,60.85,752,765,740,977,527,752,753.31,0.96,0,-39687,790,770,756,736,722,781,747,992,225,500,450,1,1,198407845,1474,-0.44,0.15,12,0.14,-1680.00,5124.00,1780,20240708,-58.26,600,20250116,23.83,887,-16.23,20250214,600,23.83,20250116,2180,-65.92,20240416,168,342.26,20240315,0.00,N,003060,500,992 억,,1899869,N,N,125,N,00,N
20250313,130140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,744,-8,5,-1.06,183333179,242936,53.18,752,765,744,977,527,752,754.66,0.96,0,-41939,790,770,756,736,722,781,747,992,225,500,450,1,1,198407845,1476,-0.44,0.15,12,0.12,-1680.00,5124.00,1780,20240708,-58.20,600,20250116,24.00,887,-16.12,20250214,600,24.00,20250116,2180,-65.87,20240416,168,342.86,20240315,0.00,N,003060,500,992 억,,1899869,N,N,125,N,00,N
20250313,120140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,753,1,2,0.13,128031491,169106,37.02,752,765,750,977,527,752,757.11,0.96,0,-23940,790,770,756,736,722,781,747,992,225,500,450,1,1,198407845,1494,-0.45,0.15,12,0.09,-1680.00,5124.00,1780,20240708,-57.70,600,20250116,25.50,887,-15.11,20250214,600,25.50,20250116,2180,-65.46,20240416,168,348.21,20240315,0.00,N,003060,500,992 억,,1899869,N,N,125,N,00,N
20250313,110140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,755,3,2,0.40,118553389,156537,34.27,752,765,750,977,527,752,757.35,0.96,0,-21862,790,770,756,736,722,781,747,992,225,500,450,1,1,198407845,1498,-0.45,0.15,12,0.08,-1680.00,5124.00,1780,20240708,-57.58,600,20250116,25.83,887,-14.88,20250214,600,25.83,20250116,2180,-65.37,20240416,168,349.40,20240315,0.00,N,003060,500,992 억,,1899869,N,N,125,N,00,N
20250313,100140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,751,-1,5,-0.13,69631675,91761,20.09,752,765,750,977,527,752,758.84,0.96,0,-55458,790,770,756,736,722,781,747,992,225,500,450,1,1,198407845,1490,-0.45,0.15,12,0.05,-1680.00,5124.00,1780,20240708,-57.81,600,20250116,25.17,887,-15.33,20250214,600,25.17,20250116,2180,-65.55,20240416,168,347.02,20240315,0.00,N,003060,500,992 억,,1899869,N,N,125,N,00,N
20250313,090140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,760,8,2,1.06,1789653,2379,0.52,752,760,752,977,527,752,752.27,0.96,0,1876,790,770,756,736,722,781,747,992,225,500,450,1,1,198407845,1508,-0.45,0.15,12,0.00,-1680.00,5124.00,1780,20240708,-57.30,600,20250116,26.67,887,-14.32,20250214,600,26.67,20250116,2180,-65.14,20240416,168,352.38,20240315,0.00,N,003060,500,992 억,,1899869,N,N,125,N,00,N
20250312,160139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,752,9,2,1.21,348045532,456621,134.72,745,776,742,965,521,743,762.22,0.98,0,-5729,759,750,734,725,709,755,730,992,222,500,440,1,1,198407845,1492,-0.45,0.15,12,0.23,-1680.00,5124.00,1780,20240708,-57.75,600,20250116,25.33,887,-15.22,20250214,600,25.33,20250116,2180,-65.50,20240416,168,347.62,20240315,0.00,N,003060,500,992 억,,1936151,N,N,125,N,00,N
20250312,150140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,755,12,2,1.62,331604056,434802,128.28,745,776,742,965,521,743,762.66,0.98,0,-2245,759,750,734,725,709,755,730,992,222,500,440,1,1,198407845,1498,-0.45,0.15,12,0.22,-1680.00,5124.00,1780,20240708,-57.58,600,20250116,25.83,887,-14.88,20250214,600,25.83,20250116,2180,-65.37,20240416,168,349.40,20240315,0.00,N,003060,500,992 억,,1936151,N,N,18,N,00,N
20250312,140139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,759,16,2,2.15,303943450,398220,117.49,745,776,742,965,521,743,763.26,0.98,0,10393,759,750,734,725,709,755,730,992,222,500,440,1,1,198407845,1506,-0.45,0.15,12,0.20,-1680.00,5124.00,1780,20240708,-57.36,600,20250116,26.50,887,-14.43,20250214,600,26.50,20250116,2180,-65.18,20240416,168,351.79,20240315,0.00,N,003060,500,992 억,,1936151,N,N,18,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 160140 57 100.00 KOSPI 제약 N N N N N 735 -17 5 -2.26 264901665 353047 77.29 752 765 735 977 527 752 750.33 0.96 0 -42527 790 770 756 736 722 781 747 992 225 500 450 1 1 198407845 1458 -0.44 0.14 12 0.18 -1680.00 5124.00 1780 20240708 -58.71 600 20250116 22.50 887 -17.14 20250214 600 22.50 20250116 2180 -66.28 20240416 168 337.50 20240315 0.00 N 003060 500 992 억 1899869 N N 368 N 00 N
3 20250313 150140 57 100.00 KOSPI 제약 N N N N N 743 -9 5 -1.20 244160192 324910 71.13 752 765 738 977 527 752 751.47 0.96 0 -38466 790 770 756 736 722 781 747 992 225 500 450 1 1 198407845 1474 -0.44 0.15 12 0.16 -1680.00 5124.00 1780 20240708 -58.26 600 20250116 23.83 887 -16.23 20250214 600 23.83 20250116 2180 -65.92 20240416 168 342.26 20240315 0.00 N 003060 500 992 억 1899869 N N 125 N 00 N
4 20250313 140140 57 100.00 KOSPI 제약 N N N N N 743 -9 5 -1.20 209404214 277978 60.85 752 765 740 977 527 752 753.31 0.96 0 -39687 790 770 756 736 722 781 747 992 225 500 450 1 1 198407845 1474 -0.44 0.15 12 0.14 -1680.00 5124.00 1780 20240708 -58.26 600 20250116 23.83 887 -16.23 20250214 600 23.83 20250116 2180 -65.92 20240416 168 342.26 20240315 0.00 N 003060 500 992 억 1899869 N N 125 N 00 N
5 20250313 130140 57 100.00 KOSPI 제약 N N N N N 744 -8 5 -1.06 183333179 242936 53.18 752 765 744 977 527 752 754.66 0.96 0 -41939 790 770 756 736 722 781 747 992 225 500 450 1 1 198407845 1476 -0.44 0.15 12 0.12 -1680.00 5124.00 1780 20240708 -58.20 600 20250116 24.00 887 -16.12 20250214 600 24.00 20250116 2180 -65.87 20240416 168 342.86 20240315 0.00 N 003060 500 992 억 1899869 N N 125 N 00 N
6 20250313 120140 57 100.00 KOSPI 제약 N N N N N 753 1 2 0.13 128031491 169106 37.02 752 765 750 977 527 752 757.11 0.96 0 -23940 790 770 756 736 722 781 747 992 225 500 450 1 1 198407845 1494 -0.45 0.15 12 0.09 -1680.00 5124.00 1780 20240708 -57.70 600 20250116 25.50 887 -15.11 20250214 600 25.50 20250116 2180 -65.46 20240416 168 348.21 20240315 0.00 N 003060 500 992 억 1899869 N N 125 N 00 N
7 20250313 110140 57 100.00 KOSPI 제약 N N N N N 755 3 2 0.40 118553389 156537 34.27 752 765 750 977 527 752 757.35 0.96 0 -21862 790 770 756 736 722 781 747 992 225 500 450 1 1 198407845 1498 -0.45 0.15 12 0.08 -1680.00 5124.00 1780 20240708 -57.58 600 20250116 25.83 887 -14.88 20250214 600 25.83 20250116 2180 -65.37 20240416 168 349.40 20240315 0.00 N 003060 500 992 억 1899869 N N 125 N 00 N
8 20250313 100140 57 100.00 KOSPI 제약 N N N N N 751 -1 5 -0.13 69631675 91761 20.09 752 765 750 977 527 752 758.84 0.96 0 -55458 790 770 756 736 722 781 747 992 225 500 450 1 1 198407845 1490 -0.45 0.15 12 0.05 -1680.00 5124.00 1780 20240708 -57.81 600 20250116 25.17 887 -15.33 20250214 600 25.17 20250116 2180 -65.55 20240416 168 347.02 20240315 0.00 N 003060 500 992 억 1899869 N N 125 N 00 N
9 20250313 090140 57 100.00 KOSPI 제약 N N N N N 760 8 2 1.06 1789653 2379 0.52 752 760 752 977 527 752 752.27 0.96 0 1876 790 770 756 736 722 781 747 992 225 500 450 1 1 198407845 1508 -0.45 0.15 12 0.00 -1680.00 5124.00 1780 20240708 -57.30 600 20250116 26.67 887 -14.32 20250214 600 26.67 20250116 2180 -65.14 20240416 168 352.38 20240315 0.00 N 003060 500 992 억 1899869 N N 125 N 00 N
10 20250312 160139 57 100.00 KOSPI 제약 N N N N N 752 9 2 1.21 348045532 456621 134.72 745 776 742 965 521 743 762.22 0.98 0 -5729 759 750 734 725 709 755 730 992 222 500 440 1 1 198407845 1492 -0.45 0.15 12 0.23 -1680.00 5124.00 1780 20240708 -57.75 600 20250116 25.33 887 -15.22 20250214 600 25.33 20250116 2180 -65.50 20240416 168 347.62 20240315 0.00 N 003060 500 992 억 1936151 N N 125 N 00 N
11 20250312 150140 57 100.00 KOSPI 제약 N N N N N 755 12 2 1.62 331604056 434802 128.28 745 776 742 965 521 743 762.66 0.98 0 -2245 759 750 734 725 709 755 730 992 222 500 440 1 1 198407845 1498 -0.45 0.15 12 0.22 -1680.00 5124.00 1780 20240708 -57.58 600 20250116 25.83 887 -14.88 20250214 600 25.83 20250116 2180 -65.37 20240416 168 349.40 20240315 0.00 N 003060 500 992 억 1936151 N N 18 N 00 N
12 20250312 140139 57 100.00 KOSPI 제약 N N N N N 759 16 2 2.15 303943450 398220 117.49 745 776 742 965 521 743 763.26 0.98 0 10393 759 750 734 725 709 755 730 992 222 500 440 1 1 198407845 1506 -0.45 0.15 12 0.20 -1680.00 5124.00 1780 20240708 -57.36 600 20250116 26.50 887 -14.43 20250214 600 26.50 20250116 2180 -65.18 20240416 168 351.79 20240315 0.00 N 003060 500 992 억 1936151 N N 18 N 00 N