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
011000/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
20250312,160249,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2075,0,3,0.00,250865980,120530,58.14,2060,2100,2060,2695,1455,2075,2081.36,8.67,0,-679,2125,2100,2060,2035,1995,2112,2047,800,620,1000,1450,5,1,80039035,1661,-2.08,1.42,12,0.15,-998.00,1458.00,4735,20240809,-56.18,1835,20241209,13.08,3040,-31.74,20250109,2020,2.72,20250311,4735,-56.18,20240809,1835,13.08,20241209,0.00,N,011000,1000,800 억,,6936240,N,N,92,N,00,N
20250312,150250,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2080,5,2,0.24,217277195,104312,50.31,2060,2100,2060,2695,1455,2075,2082.95,8.67,0,-3552,2125,2100,2060,2035,1995,2112,2047,800,620,1000,1450,5,1,80039035,1665,-2.08,1.43,12,0.13,-998.00,1458.00,4735,20240809,-56.07,1835,20241209,13.35,3040,-31.58,20250109,2020,2.97,20250311,4735,-56.07,20240809,1835,13.35,20241209,0.00,N,011000,1000,800 억,,6936240,N,N,11,N,00,N
20250312,140249,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2080,5,2,0.24,180973805,86830,41.88,2060,2100,2060,2695,1455,2075,2084.23,8.67,0,3409,2125,2100,2060,2035,1995,2112,2047,800,620,1000,1450,5,1,80039035,1665,-2.08,1.43,12,0.11,-998.00,1458.00,4735,20240809,-56.07,1835,20241209,13.35,3040,-31.58,20250109,2020,2.97,20250311,4735,-56.07,20240809,1835,13.35,20241209,0.00,N,011000,1000,800 억,,6936240,N,N,11,N,00,N
20250312,130249,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2080,5,2,0.24,150030304,71944,34.70,2060,2100,2060,2695,1455,2075,2085.38,8.67,0,2698,2125,2100,2060,2035,1995,2112,2047,800,620,1000,1450,5,1,80039035,1665,-2.08,1.43,12,0.09,-998.00,1458.00,4735,20240809,-56.07,1835,20241209,13.35,3040,-31.58,20250109,2020,2.97,20250311,4735,-56.07,20240809,1835,13.35,20241209,0.00,N,011000,1000,800 억,,6936240,N,N,11,N,00,N
20250312,120250,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2085,10,2,0.48,111034164,53216,25.67,2060,2100,2060,2695,1455,2075,2086.48,8.67,0,-2557,2125,2100,2060,2035,1995,2112,2047,800,620,1000,1450,5,1,80039035,1669,-2.09,1.43,12,0.07,-998.00,1458.00,4735,20240809,-55.97,1835,20241209,13.62,3040,-31.41,20250109,2020,3.22,20250311,4735,-55.97,20240809,1835,13.62,20241209,0.00,N,011000,1000,800 억,,6936240,N,N,11,N,00,N
20250312,110247,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2085,10,2,0.48,99035714,47461,22.89,2060,2100,2060,2695,1455,2075,2086.68,8.67,0,-1348,2125,2100,2060,2035,1995,2112,2047,800,620,1000,1450,5,1,80039035,1669,-2.09,1.43,12,0.06,-998.00,1458.00,4735,20240809,-55.97,1835,20241209,13.62,3040,-31.41,20250109,2020,3.22,20250311,4735,-55.97,20240809,1835,13.62,20241209,0.00,N,011000,1000,800 억,,6936240,N,N,11,N,00,N
20250312,100249,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2090,15,2,0.72,67361316,32260,15.56,2060,2100,2060,2695,1455,2075,2088.08,8.67,0,-378,2125,2100,2060,2035,1995,2112,2047,800,620,1000,1450,5,1,80039035,1673,-2.09,1.43,12,0.04,-998.00,1458.00,4735,20240809,-55.86,1835,20241209,13.90,3040,-31.25,20250109,2020,3.47,20250311,4735,-55.86,20240809,1835,13.90,20241209,0.00,N,011000,1000,800 억,,6936240,N,N,11,N,00,N
20250312,090250,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2085,10,2,0.48,4398585,2113,1.02,2060,2100,2060,2695,1455,2075,2081.68,8.67,0,470,2125,2100,2060,2035,1995,2112,2047,800,620,1000,1450,5,1,80039035,1669,-2.09,1.43,12,0.00,-998.00,1458.00,4735,20240809,-55.97,1835,20241209,13.62,3040,-31.41,20250109,2020,3.22,20250311,4735,-55.97,20240809,1835,13.62,20241209,0.00,N,011000,1000,800 억,,6936240,N,N,11,N,00,N
20250311,160247,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2075,10,2,0.48,422864920,206822,97.65,2050,2085,2020,2680,1450,2065,2044.58,8.66,0,2106,2121,2092,2071,2042,2021,2107,2057,800,615,1000,1440,5,1,80039035,1661,-2.08,1.42,12,0.26,-998.00,1458.00,4735,20240809,-56.18,1835,20241209,13.08,3040,-31.74,20250109,2020,2.72,20250311,4735,-56.18,20240809,1835,13.08,20241209,0.00,N,011000,1000,800 억,,6928504,N,N,11,N,00,N
20250311,150248,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2075,10,2,0.48,413455687,202279,95.51,2050,2085,2020,2680,1450,2065,2043.99,8.66,0,118,2121,2092,2071,2042,2021,2107,2057,800,615,1000,1440,5,1,80039035,1661,-2.08,1.42,12,0.25,-998.00,1458.00,4735,20240809,-56.18,1835,20241209,13.08,3040,-31.74,20250109,2020,2.72,20250311,4735,-56.18,20240809,1835,13.08,20241209,0.00,N,011000,1000,800 억,,6928504,N,N,12,N,00,N
20250311,140248,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2080,15,2,0.73,374379597,183368,86.58,2050,2080,2020,2680,1450,2065,2041.68,8.66,0,493,2121,2092,2071,2042,2021,2107,2057,800,615,1000,1440,5,1,80039035,1665,-2.08,1.43,12,0.23,-998.00,1458.00,4735,20240809,-56.07,1835,20241209,13.35,3040,-31.58,20250109,2020,2.97,20250311,4735,-56.07,20240809,1835,13.35,20241209,0.00,N,011000,1000,800 억,,6928504,N,N,12,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 160249 57 100.00 KOSPI 제약 N N N N N 2075 0 3 0.00 250865980 120530 58.14 2060 2100 2060 2695 1455 2075 2081.36 8.67 0 -679 2125 2100 2060 2035 1995 2112 2047 800 620 1000 1450 5 1 80039035 1661 -2.08 1.42 12 0.15 -998.00 1458.00 4735 20240809 -56.18 1835 20241209 13.08 3040 -31.74 20250109 2020 2.72 20250311 4735 -56.18 20240809 1835 13.08 20241209 0.00 N 011000 1000 800 억 6936240 N N 92 N 00 N
3 20250312 150250 57 100.00 KOSPI 제약 N N N N N 2080 5 2 0.24 217277195 104312 50.31 2060 2100 2060 2695 1455 2075 2082.95 8.67 0 -3552 2125 2100 2060 2035 1995 2112 2047 800 620 1000 1450 5 1 80039035 1665 -2.08 1.43 12 0.13 -998.00 1458.00 4735 20240809 -56.07 1835 20241209 13.35 3040 -31.58 20250109 2020 2.97 20250311 4735 -56.07 20240809 1835 13.35 20241209 0.00 N 011000 1000 800 억 6936240 N N 11 N 00 N
4 20250312 140249 57 100.00 KOSPI 제약 N N N N N 2080 5 2 0.24 180973805 86830 41.88 2060 2100 2060 2695 1455 2075 2084.23 8.67 0 3409 2125 2100 2060 2035 1995 2112 2047 800 620 1000 1450 5 1 80039035 1665 -2.08 1.43 12 0.11 -998.00 1458.00 4735 20240809 -56.07 1835 20241209 13.35 3040 -31.58 20250109 2020 2.97 20250311 4735 -56.07 20240809 1835 13.35 20241209 0.00 N 011000 1000 800 억 6936240 N N 11 N 00 N
5 20250312 130249 57 100.00 KOSPI 제약 N N N N N 2080 5 2 0.24 150030304 71944 34.70 2060 2100 2060 2695 1455 2075 2085.38 8.67 0 2698 2125 2100 2060 2035 1995 2112 2047 800 620 1000 1450 5 1 80039035 1665 -2.08 1.43 12 0.09 -998.00 1458.00 4735 20240809 -56.07 1835 20241209 13.35 3040 -31.58 20250109 2020 2.97 20250311 4735 -56.07 20240809 1835 13.35 20241209 0.00 N 011000 1000 800 억 6936240 N N 11 N 00 N
6 20250312 120250 57 100.00 KOSPI 제약 N N N N N 2085 10 2 0.48 111034164 53216 25.67 2060 2100 2060 2695 1455 2075 2086.48 8.67 0 -2557 2125 2100 2060 2035 1995 2112 2047 800 620 1000 1450 5 1 80039035 1669 -2.09 1.43 12 0.07 -998.00 1458.00 4735 20240809 -55.97 1835 20241209 13.62 3040 -31.41 20250109 2020 3.22 20250311 4735 -55.97 20240809 1835 13.62 20241209 0.00 N 011000 1000 800 억 6936240 N N 11 N 00 N
7 20250312 110247 57 100.00 KOSPI 제약 N N N N N 2085 10 2 0.48 99035714 47461 22.89 2060 2100 2060 2695 1455 2075 2086.68 8.67 0 -1348 2125 2100 2060 2035 1995 2112 2047 800 620 1000 1450 5 1 80039035 1669 -2.09 1.43 12 0.06 -998.00 1458.00 4735 20240809 -55.97 1835 20241209 13.62 3040 -31.41 20250109 2020 3.22 20250311 4735 -55.97 20240809 1835 13.62 20241209 0.00 N 011000 1000 800 억 6936240 N N 11 N 00 N
8 20250312 100249 57 100.00 KOSPI 제약 N N N N N 2090 15 2 0.72 67361316 32260 15.56 2060 2100 2060 2695 1455 2075 2088.08 8.67 0 -378 2125 2100 2060 2035 1995 2112 2047 800 620 1000 1450 5 1 80039035 1673 -2.09 1.43 12 0.04 -998.00 1458.00 4735 20240809 -55.86 1835 20241209 13.90 3040 -31.25 20250109 2020 3.47 20250311 4735 -55.86 20240809 1835 13.90 20241209 0.00 N 011000 1000 800 억 6936240 N N 11 N 00 N
9 20250312 090250 57 100.00 KOSPI 제약 N N N N N 2085 10 2 0.48 4398585 2113 1.02 2060 2100 2060 2695 1455 2075 2081.68 8.67 0 470 2125 2100 2060 2035 1995 2112 2047 800 620 1000 1450 5 1 80039035 1669 -2.09 1.43 12 0.00 -998.00 1458.00 4735 20240809 -55.97 1835 20241209 13.62 3040 -31.41 20250109 2020 3.22 20250311 4735 -55.97 20240809 1835 13.62 20241209 0.00 N 011000 1000 800 억 6936240 N N 11 N 00 N
10 20250311 160247 57 100.00 KOSPI 제약 N N N N N 2075 10 2 0.48 422864920 206822 97.65 2050 2085 2020 2680 1450 2065 2044.58 8.66 0 2106 2121 2092 2071 2042 2021 2107 2057 800 615 1000 1440 5 1 80039035 1661 -2.08 1.42 12 0.26 -998.00 1458.00 4735 20240809 -56.18 1835 20241209 13.08 3040 -31.74 20250109 2020 2.72 20250311 4735 -56.18 20240809 1835 13.08 20241209 0.00 N 011000 1000 800 억 6928504 N N 11 N 00 N
11 20250311 150248 57 100.00 KOSPI 제약 N N N N N 2075 10 2 0.48 413455687 202279 95.51 2050 2085 2020 2680 1450 2065 2043.99 8.66 0 118 2121 2092 2071 2042 2021 2107 2057 800 615 1000 1440 5 1 80039035 1661 -2.08 1.42 12 0.25 -998.00 1458.00 4735 20240809 -56.18 1835 20241209 13.08 3040 -31.74 20250109 2020 2.72 20250311 4735 -56.18 20240809 1835 13.08 20241209 0.00 N 011000 1000 800 억 6928504 N N 12 N 00 N
12 20250311 140248 57 100.00 KOSPI 제약 N N N N N 2080 15 2 0.73 374379597 183368 86.58 2050 2080 2020 2680 1450 2065 2041.68 8.66 0 493 2121 2092 2071 2042 2021 2107 2057 800 615 1000 1440 5 1 80039035 1665 -2.08 1.43 12 0.23 -998.00 1458.00 4735 20240809 -56.07 1835 20241209 13.35 3040 -31.58 20250109 2020 2.97 20250311 4735 -56.07 20240809 1835 13.35 20241209 0.00 N 011000 1000 800 억 6928504 N N 12 N 00 N