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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003000/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
20250312,160138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4675,0,3,0.00,457717403,97641,109.01,4685,4730,4645,6070,3275,4675,4687.76,4.31,0,13527,4788,4731,4648,4591,4508,4760,4620,364,1395,500,3360,5,1,68454671,3200,-10.60,1.20,12,0.14,-441.00,3899.00,8240,20240327,-43.26,4070,20241209,14.86,5160,-9.40,20250218,4530,3.20,20250102,8240,-43.26,20240327,4070,14.86,20241209,1.49,N,003000,500,364 억,,2952180,N,N,104,N,00,N
20250312,150139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4700,25,2,0.53,412005493,87875,98.10,4685,4730,4645,6070,3275,4675,4688.54,4.31,0,16552,4788,4731,4648,4591,4508,4760,4620,364,1395,500,3360,5,1,68454671,3217,-10.66,1.21,12,0.13,-441.00,3899.00,8240,20240327,-42.96,4070,20241209,15.48,5160,-8.91,20250218,4530,3.75,20250102,8240,-42.96,20240327,4070,15.48,20241209,1.49,N,003000,500,364 억,,2952180,N,N,0,N,00,N
20250312,140139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4700,25,2,0.53,379446258,80941,90.36,4685,4730,4645,6070,3275,4675,4687.94,4.31,0,22015,4788,4731,4648,4591,4508,4760,4620,364,1395,500,3360,5,1,68454671,3217,-10.66,1.21,12,0.12,-441.00,3899.00,8240,20240327,-42.96,4070,20241209,15.48,5160,-8.91,20250218,4530,3.75,20250102,8240,-42.96,20240327,4070,15.48,20241209,1.49,N,003000,500,364 억,,2952180,N,N,0,N,00,N
20250312,130138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4695,20,2,0.43,371659573,79281,88.51,4685,4730,4645,6070,3275,4675,4687.88,4.31,0,22783,4788,4731,4648,4591,4508,4760,4620,364,1395,500,3360,5,1,68454671,3214,-10.65,1.20,12,0.12,-441.00,3899.00,8240,20240327,-43.02,4070,20241209,15.36,5160,-9.01,20250218,4530,3.64,20250102,8240,-43.02,20240327,4070,15.36,20241209,1.49,N,003000,500,364 억,,2952180,N,N,0,N,00,N
20250312,120139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4710,35,2,0.75,337874960,72089,80.48,4685,4730,4645,6070,3275,4675,4686.91,4.31,0,23110,4788,4731,4648,4591,4508,4760,4620,364,1395,500,3360,5,1,68454671,3224,-10.68,1.21,12,0.11,-441.00,3899.00,8240,20240327,-42.84,4070,20241209,15.72,5160,-8.72,20250218,4530,3.97,20250102,8240,-42.84,20240327,4070,15.72,20241209,1.49,N,003000,500,364 억,,2952180,N,N,0,N,00,N
20250312,110139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4715,40,2,0.86,309884995,66138,73.84,4685,4730,4645,6070,3275,4675,4685.43,4.31,0,23019,4788,4731,4648,4591,4508,4760,4620,364,1395,500,3360,5,1,68454671,3228,-10.69,1.21,12,0.10,-441.00,3899.00,8240,20240327,-42.78,4070,20241209,15.85,5160,-8.62,20250218,4530,4.08,20250102,8240,-42.78,20240327,4070,15.85,20241209,1.49,N,003000,500,364 억,,2952180,N,N,0,N,00,N
20250312,100139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4720,45,2,0.96,205336195,43898,49.01,4685,4730,4645,6070,3275,4675,4677.58,4.31,0,15077,4788,4731,4648,4591,4508,4760,4620,364,1395,500,3360,5,1,68454671,3231,-10.70,1.21,12,0.06,-441.00,3899.00,8240,20240327,-42.72,4070,20241209,15.97,5160,-8.53,20250218,4530,4.19,20250102,8240,-42.72,20240327,4070,15.97,20241209,1.49,N,003000,500,364 억,,2952180,N,N,0,N,00,N
20250312,090138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4685,10,2,0.21,468500,100,0.11,4685,4685,4685,6070,3275,4675,4685.00,4.31,0,0,4788,4731,4648,4591,4508,4760,4620,364,1395,500,3360,5,1,68454671,3207,-10.62,1.20,12,0.00,-441.00,3899.00,8240,20240327,-43.14,4070,20241209,15.11,5160,-9.21,20250218,4530,3.42,20250102,8240,-43.14,20240327,4070,15.11,20241209,1.49,N,003000,500,364 억,,2952180,N,N,0,N,00,N
20250311,160138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4675,-50,5,-1.06,410894069,89051,66.65,4660,4705,4565,6140,3310,4725,4614.14,4.35,0,-32850,4925,4825,4770,4670,4615,4797,4642,364,1415,500,3400,5,1,68454671,3200,-10.60,1.20,12,0.13,-441.00,3899.00,8240,20240327,-43.26,4070,20241209,14.86,5160,-9.40,20250218,4530,3.20,20250102,8240,-43.26,20240327,4070,14.86,20241209,1.48,N,003000,500,364 억,,2977166,N,N,1,N,00,N
20250311,150139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4670,-55,5,-1.16,398280744,86348,64.62,4660,4705,4565,6140,3310,4725,4612.50,4.35,0,-32684,4925,4825,4770,4670,4615,4797,4642,364,1415,500,3400,5,1,68454671,3197,-10.59,1.20,12,0.13,-441.00,3899.00,8240,20240327,-43.33,4070,20241209,14.74,5160,-9.50,20250218,4530,3.09,20250102,8240,-43.33,20240327,4070,14.74,20241209,1.48,N,003000,500,364 억,,2977166,N,N,1,N,00,N
20250311,140138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4690,-35,5,-0.74,383597809,83209,62.27,4660,4705,4565,6140,3310,4725,4610.05,4.35,0,-32390,4925,4825,4770,4670,4615,4797,4642,364,1415,500,3400,5,1,68454671,3211,-10.63,1.20,12,0.12,-441.00,3899.00,8240,20240327,-43.08,4070,20241209,15.23,5160,-9.11,20250218,4530,3.53,20250102,8240,-43.08,20240327,4070,15.23,20241209,1.48,N,003000,500,364 억,,2977166,N,N,1,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 20250312 160138 55 60.00 KOSPI 제약 N N N Y 60 N 4675 0 3 0.00 457717403 97641 109.01 4685 4730 4645 6070 3275 4675 4687.76 4.31 0 13527 4788 4731 4648 4591 4508 4760 4620 364 1395 500 3360 5 1 68454671 3200 -10.60 1.20 12 0.14 -441.00 3899.00 8240 20240327 -43.26 4070 20241209 14.86 5160 -9.40 20250218 4530 3.20 20250102 8240 -43.26 20240327 4070 14.86 20241209 1.49 N 003000 500 364 억 2952180 N N 104 N 00 N
3 20250312 150139 55 60.00 KOSPI 제약 N N N Y 60 N 4700 25 2 0.53 412005493 87875 98.10 4685 4730 4645 6070 3275 4675 4688.54 4.31 0 16552 4788 4731 4648 4591 4508 4760 4620 364 1395 500 3360 5 1 68454671 3217 -10.66 1.21 12 0.13 -441.00 3899.00 8240 20240327 -42.96 4070 20241209 15.48 5160 -8.91 20250218 4530 3.75 20250102 8240 -42.96 20240327 4070 15.48 20241209 1.49 N 003000 500 364 억 2952180 N N 0 N 00 N
4 20250312 140139 55 60.00 KOSPI 제약 N N N Y 60 N 4700 25 2 0.53 379446258 80941 90.36 4685 4730 4645 6070 3275 4675 4687.94 4.31 0 22015 4788 4731 4648 4591 4508 4760 4620 364 1395 500 3360 5 1 68454671 3217 -10.66 1.21 12 0.12 -441.00 3899.00 8240 20240327 -42.96 4070 20241209 15.48 5160 -8.91 20250218 4530 3.75 20250102 8240 -42.96 20240327 4070 15.48 20241209 1.49 N 003000 500 364 억 2952180 N N 0 N 00 N
5 20250312 130138 55 60.00 KOSPI 제약 N N N Y 60 N 4695 20 2 0.43 371659573 79281 88.51 4685 4730 4645 6070 3275 4675 4687.88 4.31 0 22783 4788 4731 4648 4591 4508 4760 4620 364 1395 500 3360 5 1 68454671 3214 -10.65 1.20 12 0.12 -441.00 3899.00 8240 20240327 -43.02 4070 20241209 15.36 5160 -9.01 20250218 4530 3.64 20250102 8240 -43.02 20240327 4070 15.36 20241209 1.49 N 003000 500 364 억 2952180 N N 0 N 00 N
6 20250312 120139 55 60.00 KOSPI 제약 N N N Y 60 N 4710 35 2 0.75 337874960 72089 80.48 4685 4730 4645 6070 3275 4675 4686.91 4.31 0 23110 4788 4731 4648 4591 4508 4760 4620 364 1395 500 3360 5 1 68454671 3224 -10.68 1.21 12 0.11 -441.00 3899.00 8240 20240327 -42.84 4070 20241209 15.72 5160 -8.72 20250218 4530 3.97 20250102 8240 -42.84 20240327 4070 15.72 20241209 1.49 N 003000 500 364 억 2952180 N N 0 N 00 N
7 20250312 110139 55 60.00 KOSPI 제약 N N N Y 60 N 4715 40 2 0.86 309884995 66138 73.84 4685 4730 4645 6070 3275 4675 4685.43 4.31 0 23019 4788 4731 4648 4591 4508 4760 4620 364 1395 500 3360 5 1 68454671 3228 -10.69 1.21 12 0.10 -441.00 3899.00 8240 20240327 -42.78 4070 20241209 15.85 5160 -8.62 20250218 4530 4.08 20250102 8240 -42.78 20240327 4070 15.85 20241209 1.49 N 003000 500 364 억 2952180 N N 0 N 00 N
8 20250312 100139 55 60.00 KOSPI 제약 N N N Y 60 N 4720 45 2 0.96 205336195 43898 49.01 4685 4730 4645 6070 3275 4675 4677.58 4.31 0 15077 4788 4731 4648 4591 4508 4760 4620 364 1395 500 3360 5 1 68454671 3231 -10.70 1.21 12 0.06 -441.00 3899.00 8240 20240327 -42.72 4070 20241209 15.97 5160 -8.53 20250218 4530 4.19 20250102 8240 -42.72 20240327 4070 15.97 20241209 1.49 N 003000 500 364 억 2952180 N N 0 N 00 N
9 20250312 090138 55 60.00 KOSPI 제약 N N N Y 60 N 4685 10 2 0.21 468500 100 0.11 4685 4685 4685 6070 3275 4675 4685.00 4.31 0 0 4788 4731 4648 4591 4508 4760 4620 364 1395 500 3360 5 1 68454671 3207 -10.62 1.20 12 0.00 -441.00 3899.00 8240 20240327 -43.14 4070 20241209 15.11 5160 -9.21 20250218 4530 3.42 20250102 8240 -43.14 20240327 4070 15.11 20241209 1.49 N 003000 500 364 억 2952180 N N 0 N 00 N
10 20250311 160138 55 60.00 KOSPI 제약 N N N Y 60 N 4675 -50 5 -1.06 410894069 89051 66.65 4660 4705 4565 6140 3310 4725 4614.14 4.35 0 -32850 4925 4825 4770 4670 4615 4797 4642 364 1415 500 3400 5 1 68454671 3200 -10.60 1.20 12 0.13 -441.00 3899.00 8240 20240327 -43.26 4070 20241209 14.86 5160 -9.40 20250218 4530 3.20 20250102 8240 -43.26 20240327 4070 14.86 20241209 1.48 N 003000 500 364 억 2977166 N N 1 N 00 N
11 20250311 150139 55 60.00 KOSPI 제약 N N N Y 60 N 4670 -55 5 -1.16 398280744 86348 64.62 4660 4705 4565 6140 3310 4725 4612.50 4.35 0 -32684 4925 4825 4770 4670 4615 4797 4642 364 1415 500 3400 5 1 68454671 3197 -10.59 1.20 12 0.13 -441.00 3899.00 8240 20240327 -43.33 4070 20241209 14.74 5160 -9.50 20250218 4530 3.09 20250102 8240 -43.33 20240327 4070 14.74 20241209 1.48 N 003000 500 364 억 2977166 N N 1 N 00 N
12 20250311 140138 55 60.00 KOSPI 제약 N N N Y 60 N 4690 -35 5 -0.74 383597809 83209 62.27 4660 4705 4565 6140 3310 4725 4610.05 4.35 0 -32390 4925 4825 4770 4670 4615 4797 4642 364 1415 500 3400 5 1 68454671 3211 -10.63 1.20 12 0.12 -441.00 3899.00 8240 20240327 -43.08 4070 20241209 15.23 5160 -9.11 20250218 4530 3.53 20250102 8240 -43.08 20240327 4070 15.23 20241209 1.48 N 003000 500 364 억 2977166 N N 1 N 00 N