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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4615,5,2,0.11,253873744,54951,85.00,4610,4645,4600,5990,3230,4610,4620.03,4.29,0,-2214,4683,4646,4623,4586,4563,4635,4575,364,1380,500,3310,5,1,68454671,3159,-10.46,1.18,12,0.08,-441.00,3899.00,8240,20240327,-43.99,4070,20241209,13.39,5160,-10.56,20250218,4530,1.88,20250102,8240,-43.99,20240327,4070,13.39,20241209,1.49,N,003000,500,364 억,,2934562,N,N,283,N,00,N
20250318,150140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4630,20,2,0.43,226172239,48955,75.72,4610,4645,4600,5990,3230,4610,4620.00,4.29,0,-2106,4683,4646,4623,4586,4563,4635,4575,364,1380,500,3310,5,1,68454671,3169,-10.50,1.19,12,0.07,-441.00,3899.00,8240,20240327,-43.81,4070,20241209,13.76,5160,-10.27,20250218,4530,2.21,20250102,8240,-43.81,20240327,4070,13.76,20241209,1.49,N,003000,500,364 억,,2934562,N,N,441,N,00,N
20250318,140140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4640,30,2,0.65,210179349,45497,70.38,4610,4645,4600,5990,3230,4610,4619.63,4.29,0,-2201,4683,4646,4623,4586,4563,4635,4575,364,1380,500,3310,5,1,68454671,3176,-10.52,1.19,12,0.07,-441.00,3899.00,8240,20240327,-43.69,4070,20241209,14.00,5160,-10.08,20250218,4530,2.43,20250102,8240,-43.69,20240327,4070,14.00,20241209,1.49,N,003000,500,364 억,,2934562,N,N,441,N,00,N
20250318,130140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4620,10,2,0.22,194829272,42182,65.25,4610,4645,4600,5990,3230,4610,4618.78,4.29,0,-1716,4683,4646,4623,4586,4563,4635,4575,364,1380,500,3310,5,1,68454671,3163,-10.48,1.18,12,0.06,-441.00,3899.00,8240,20240327,-43.93,4070,20241209,13.51,5160,-10.47,20250218,4530,1.99,20250102,8240,-43.93,20240327,4070,13.51,20241209,1.49,N,003000,500,364 억,,2934562,N,N,441,N,00,N
20250318,120139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4635,25,2,0.54,159550812,34552,53.45,4610,4645,4600,5990,3230,4610,4617.70,4.29,0,-1751,4683,4646,4623,4586,4563,4635,4575,364,1380,500,3310,5,1,68454671,3173,-10.51,1.19,12,0.05,-441.00,3899.00,8240,20240327,-43.75,4070,20241209,13.88,5160,-10.17,20250218,4530,2.32,20250102,8240,-43.75,20240327,4070,13.88,20241209,1.49,N,003000,500,364 억,,2934562,N,N,441,N,00,N
20250318,110139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4625,15,2,0.33,131867392,28575,44.20,4610,4640,4600,5990,3230,4610,4614.78,4.29,0,-2913,4683,4646,4623,4586,4563,4635,4575,364,1380,500,3310,5,1,68454671,3166,-10.49,1.19,12,0.04,-441.00,3899.00,8240,20240327,-43.87,4070,20241209,13.64,5160,-10.37,20250218,4530,2.10,20250102,8240,-43.87,20240327,4070,13.64,20241209,1.49,N,003000,500,364 억,,2934562,N,N,441,N,00,N
20250318,100140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4620,10,2,0.22,73538482,15948,24.67,4610,4640,4600,5990,3230,4610,4611.14,4.29,0,-2798,4683,4646,4623,4586,4563,4635,4575,364,1380,500,3310,5,1,68454671,3163,-10.48,1.18,12,0.02,-441.00,3899.00,8240,20240327,-43.93,4070,20241209,13.51,5160,-10.47,20250218,4530,1.99,20250102,8240,-43.93,20240327,4070,13.51,20241209,1.49,N,003000,500,364 억,,2934562,N,N,441,N,00,N
20250318,090140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4630,20,2,0.43,3848740,834,1.29,4610,4630,4610,5990,3230,4610,4614.80,4.29,0,219,4683,4646,4623,4586,4563,4635,4575,364,1380,500,3310,5,1,68454671,3169,-10.50,1.19,12,0.00,-441.00,3899.00,8240,20240327,-43.81,4070,20241209,13.76,5160,-10.27,20250218,4530,2.21,20250102,8240,-43.81,20240327,4070,13.76,20241209,1.49,N,003000,500,364 억,,2934562,N,N,441,N,00,N
20250317,160140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4610,-10,5,-0.22,298304380,64545,87.78,4620,4660,4600,6000,3235,4620,4621.65,4.27,0,-19854,4733,4676,4618,4561,4503,4705,4590,364,1380,500,3320,5,1,68454671,3156,-10.45,1.18,12,0.09,-441.00,3899.00,8240,20240327,-44.05,4070,20241209,13.27,5160,-10.66,20250218,4530,1.77,20250102,8240,-44.05,20240327,4070,13.27,20241209,1.50,N,003000,500,364 억,,2925132,N,N,441,N,00,N
20250317,150140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4620,0,3,0.00,270213545,58454,79.50,4620,4660,4600,6000,3235,4620,4622.67,4.27,0,-18540,4733,4676,4618,4561,4503,4705,4590,364,1380,500,3320,5,1,68454671,3163,-10.48,1.18,12,0.09,-441.00,3899.00,8240,20240327,-43.93,4070,20241209,13.51,5160,-10.47,20250218,4530,1.99,20250102,8240,-43.93,20240327,4070,13.51,20241209,1.50,N,003000,500,364 억,,2925132,N,N,345,N,00,N
20250317,140140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4625,5,2,0.11,209495240,45320,61.64,4620,4660,4600,6000,3235,4620,4622.58,4.27,0,-17750,4733,4676,4618,4561,4503,4705,4590,364,1380,500,3320,5,1,68454671,3166,-10.49,1.19,12,0.07,-441.00,3899.00,8240,20240327,-43.87,4070,20241209,13.64,5160,-10.37,20250218,4530,2.10,20250102,8240,-43.87,20240327,4070,13.64,20241209,1.50,N,003000,500,364 억,,2925132,N,N,345,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 20250318 160140 55 60.00 KOSPI 제약 N N N Y 60 N 4615 5 2 0.11 253873744 54951 85.00 4610 4645 4600 5990 3230 4610 4620.03 4.29 0 -2214 4683 4646 4623 4586 4563 4635 4575 364 1380 500 3310 5 1 68454671 3159 -10.46 1.18 12 0.08 -441.00 3899.00 8240 20240327 -43.99 4070 20241209 13.39 5160 -10.56 20250218 4530 1.88 20250102 8240 -43.99 20240327 4070 13.39 20241209 1.49 N 003000 500 364 억 2934562 N N 283 N 00 N
3 20250318 150140 55 60.00 KOSPI 제약 N N N Y 60 N 4630 20 2 0.43 226172239 48955 75.72 4610 4645 4600 5990 3230 4610 4620.00 4.29 0 -2106 4683 4646 4623 4586 4563 4635 4575 364 1380 500 3310 5 1 68454671 3169 -10.50 1.19 12 0.07 -441.00 3899.00 8240 20240327 -43.81 4070 20241209 13.76 5160 -10.27 20250218 4530 2.21 20250102 8240 -43.81 20240327 4070 13.76 20241209 1.49 N 003000 500 364 억 2934562 N N 441 N 00 N
4 20250318 140140 55 60.00 KOSPI 제약 N N N Y 60 N 4640 30 2 0.65 210179349 45497 70.38 4610 4645 4600 5990 3230 4610 4619.63 4.29 0 -2201 4683 4646 4623 4586 4563 4635 4575 364 1380 500 3310 5 1 68454671 3176 -10.52 1.19 12 0.07 -441.00 3899.00 8240 20240327 -43.69 4070 20241209 14.00 5160 -10.08 20250218 4530 2.43 20250102 8240 -43.69 20240327 4070 14.00 20241209 1.49 N 003000 500 364 억 2934562 N N 441 N 00 N
5 20250318 130140 55 60.00 KOSPI 제약 N N N Y 60 N 4620 10 2 0.22 194829272 42182 65.25 4610 4645 4600 5990 3230 4610 4618.78 4.29 0 -1716 4683 4646 4623 4586 4563 4635 4575 364 1380 500 3310 5 1 68454671 3163 -10.48 1.18 12 0.06 -441.00 3899.00 8240 20240327 -43.93 4070 20241209 13.51 5160 -10.47 20250218 4530 1.99 20250102 8240 -43.93 20240327 4070 13.51 20241209 1.49 N 003000 500 364 억 2934562 N N 441 N 00 N
6 20250318 120139 55 60.00 KOSPI 제약 N N N Y 60 N 4635 25 2 0.54 159550812 34552 53.45 4610 4645 4600 5990 3230 4610 4617.70 4.29 0 -1751 4683 4646 4623 4586 4563 4635 4575 364 1380 500 3310 5 1 68454671 3173 -10.51 1.19 12 0.05 -441.00 3899.00 8240 20240327 -43.75 4070 20241209 13.88 5160 -10.17 20250218 4530 2.32 20250102 8240 -43.75 20240327 4070 13.88 20241209 1.49 N 003000 500 364 억 2934562 N N 441 N 00 N
7 20250318 110139 55 60.00 KOSPI 제약 N N N Y 60 N 4625 15 2 0.33 131867392 28575 44.20 4610 4640 4600 5990 3230 4610 4614.78 4.29 0 -2913 4683 4646 4623 4586 4563 4635 4575 364 1380 500 3310 5 1 68454671 3166 -10.49 1.19 12 0.04 -441.00 3899.00 8240 20240327 -43.87 4070 20241209 13.64 5160 -10.37 20250218 4530 2.10 20250102 8240 -43.87 20240327 4070 13.64 20241209 1.49 N 003000 500 364 억 2934562 N N 441 N 00 N
8 20250318 100140 55 60.00 KOSPI 제약 N N N Y 60 N 4620 10 2 0.22 73538482 15948 24.67 4610 4640 4600 5990 3230 4610 4611.14 4.29 0 -2798 4683 4646 4623 4586 4563 4635 4575 364 1380 500 3310 5 1 68454671 3163 -10.48 1.18 12 0.02 -441.00 3899.00 8240 20240327 -43.93 4070 20241209 13.51 5160 -10.47 20250218 4530 1.99 20250102 8240 -43.93 20240327 4070 13.51 20241209 1.49 N 003000 500 364 억 2934562 N N 441 N 00 N
9 20250318 090140 55 60.00 KOSPI 제약 N N N Y 60 N 4630 20 2 0.43 3848740 834 1.29 4610 4630 4610 5990 3230 4610 4614.80 4.29 0 219 4683 4646 4623 4586 4563 4635 4575 364 1380 500 3310 5 1 68454671 3169 -10.50 1.19 12 0.00 -441.00 3899.00 8240 20240327 -43.81 4070 20241209 13.76 5160 -10.27 20250218 4530 2.21 20250102 8240 -43.81 20240327 4070 13.76 20241209 1.49 N 003000 500 364 억 2934562 N N 441 N 00 N
10 20250317 160140 55 60.00 KOSPI 제약 N N N Y 60 N 4610 -10 5 -0.22 298304380 64545 87.78 4620 4660 4600 6000 3235 4620 4621.65 4.27 0 -19854 4733 4676 4618 4561 4503 4705 4590 364 1380 500 3320 5 1 68454671 3156 -10.45 1.18 12 0.09 -441.00 3899.00 8240 20240327 -44.05 4070 20241209 13.27 5160 -10.66 20250218 4530 1.77 20250102 8240 -44.05 20240327 4070 13.27 20241209 1.50 N 003000 500 364 억 2925132 N N 441 N 00 N
11 20250317 150140 55 60.00 KOSPI 제약 N N N Y 60 N 4620 0 3 0.00 270213545 58454 79.50 4620 4660 4600 6000 3235 4620 4622.67 4.27 0 -18540 4733 4676 4618 4561 4503 4705 4590 364 1380 500 3320 5 1 68454671 3163 -10.48 1.18 12 0.09 -441.00 3899.00 8240 20240327 -43.93 4070 20241209 13.51 5160 -10.47 20250218 4530 1.99 20250102 8240 -43.93 20240327 4070 13.51 20241209 1.50 N 003000 500 364 억 2925132 N N 345 N 00 N
12 20250317 140140 55 60.00 KOSPI 제약 N N N Y 60 N 4625 5 2 0.11 209495240 45320 61.64 4620 4660 4600 6000 3235 4620 4622.58 4.27 0 -17750 4733 4676 4618 4561 4503 4705 4590 364 1380 500 3320 5 1 68454671 3166 -10.49 1.19 12 0.07 -441.00 3899.00 8240 20240327 -43.87 4070 20241209 13.64 5160 -10.37 20250218 4530 2.10 20250102 8240 -43.87 20240327 4070 13.64 20241209 1.50 N 003000 500 364 억 2925132 N N 345 N 00 N