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
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
20250318,160252,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2085,25,2,1.21,337141249,161440,80.63,2060,2110,2060,2675,1445,2060,2088.34,8.62,0,53320,2183,2121,2088,2026,1993,2105,2010,800,615,1000,1440,5,1,80039035,1669,-2.09,1.43,12,0.20,-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,,6903267,N,N,68,N,00,N
20250318,150254,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2095,35,2,1.70,316732059,151667,75.75,2060,2110,2060,2675,1445,2060,2088.34,8.62,0,53494,2183,2121,2088,2026,1993,2105,2010,800,615,1000,1440,5,1,80039035,1677,-2.10,1.44,12,0.19,-998.00,1458.00,4735,20240809,-55.76,1835,20241209,14.17,3040,-31.09,20250109,2020,3.71,20250311,4735,-55.76,20240809,1835,14.17,20241209,0.00,N,011000,1000,800 억,,6903267,N,N,21,N,00,N
20250318,140253,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2095,35,2,1.70,299557974,143438,71.64,2060,2110,2060,2675,1445,2060,2088.41,8.62,0,52310,2183,2121,2088,2026,1993,2105,2010,800,615,1000,1440,5,1,80039035,1677,-2.10,1.44,12,0.18,-998.00,1458.00,4735,20240809,-55.76,1835,20241209,14.17,3040,-31.09,20250109,2020,3.71,20250311,4735,-55.76,20240809,1835,14.17,20241209,0.00,N,011000,1000,800 억,,6903267,N,N,21,N,00,N
20250318,130252,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2100,40,2,1.94,257880810,123524,61.69,2060,2110,2060,2675,1445,2060,2087.70,8.62,0,54936,2183,2121,2088,2026,1993,2105,2010,800,615,1000,1440,5,1,80039035,1681,-2.10,1.44,12,0.15,-998.00,1458.00,4735,20240809,-55.65,1835,20241209,14.44,3040,-30.92,20250109,2020,3.96,20250311,4735,-55.65,20240809,1835,14.44,20241209,0.00,N,011000,1000,800 억,,6903267,N,N,21,N,00,N
20250318,120253,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2090,30,2,1.46,203532179,97544,48.72,2060,2110,2060,2675,1445,2060,2086.57,8.62,0,37877,2183,2121,2088,2026,1993,2105,2010,800,615,1000,1440,5,1,80039035,1673,-2.09,1.43,12,0.12,-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,,6903267,N,N,21,N,00,N
20250318,110252,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2090,30,2,1.46,189284810,90725,45.31,2060,2110,2060,2675,1445,2060,2086.36,8.62,0,37942,2183,2121,2088,2026,1993,2105,2010,800,615,1000,1440,5,1,80039035,1673,-2.09,1.43,12,0.11,-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,,6903267,N,N,21,N,00,N
20250318,100253,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2090,30,2,1.46,83711415,40280,20.12,2060,2100,2060,2675,1445,2060,2078.24,8.62,0,14472,2183,2121,2088,2026,1993,2105,2010,800,615,1000,1440,5,1,80039035,1673,-2.09,1.43,12,0.05,-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,,6903267,N,N,21,N,00,N
20250318,090253,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2065,5,2,0.24,14298445,6940,3.47,2060,2090,2060,2675,1445,2060,2060.29,8.62,0,1129,2183,2121,2088,2026,1993,2105,2010,800,615,1000,1440,5,1,80039035,1653,-2.07,1.42,12,0.01,-998.00,1458.00,4735,20240809,-56.39,1835,20241209,12.53,3040,-32.07,20250109,2020,2.23,20250311,4735,-56.39,20240809,1835,12.53,20241209,0.00,N,011000,1000,800 억,,6903267,N,N,21,N,00,N
20250317,160253,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2060,-20,5,-0.96,416031536,200041,166.23,2140,2150,2055,2700,1460,2080,2079.78,8.71,0,-46621,2126,2102,2071,2047,2016,2115,2060,800,620,1000,1450,5,1,80039035,1649,-2.06,1.41,12,0.25,-998.00,1458.00,4735,20240809,-56.49,1835,20241209,12.26,3040,-32.24,20250109,2020,1.98,20250311,4735,-56.49,20240809,1835,12.26,20241209,0.00,N,011000,1000,800 억,,6969191,N,N,21,N,00,N
20250317,150252,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2065,-15,5,-0.72,397961636,191279,158.95,2140,2150,2055,2700,1460,2080,2080.53,8.71,0,-46621,2126,2102,2071,2047,2016,2115,2060,800,620,1000,1450,5,1,80039035,1653,-2.07,1.42,12,0.24,-998.00,1458.00,4735,20240809,-56.39,1835,20241209,12.53,3040,-32.07,20250109,2020,2.23,20250311,4735,-56.39,20240809,1835,12.53,20241209,0.00,N,011000,1000,800 억,,6969191,N,N,24,N,00,N
20250317,140253,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2060,-20,5,-0.96,350925063,168473,140.00,2140,2150,2060,2700,1460,2080,2082.98,8.71,0,-46096,2126,2102,2071,2047,2016,2115,2060,800,620,1000,1450,5,1,80039035,1649,-2.06,1.41,12,0.21,-998.00,1458.00,4735,20240809,-56.49,1835,20241209,12.26,3040,-32.24,20250109,2020,1.98,20250311,4735,-56.49,20240809,1835,12.26,20241209,0.00,N,011000,1000,800 억,,6969191,N,N,24,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 160252 57 100.00 KOSPI 제약 N N N N N 2085 25 2 1.21 337141249 161440 80.63 2060 2110 2060 2675 1445 2060 2088.34 8.62 0 53320 2183 2121 2088 2026 1993 2105 2010 800 615 1000 1440 5 1 80039035 1669 -2.09 1.43 12 0.20 -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 6903267 N N 68 N 00 N
3 20250318 150254 57 100.00 KOSPI 제약 N N N N N 2095 35 2 1.70 316732059 151667 75.75 2060 2110 2060 2675 1445 2060 2088.34 8.62 0 53494 2183 2121 2088 2026 1993 2105 2010 800 615 1000 1440 5 1 80039035 1677 -2.10 1.44 12 0.19 -998.00 1458.00 4735 20240809 -55.76 1835 20241209 14.17 3040 -31.09 20250109 2020 3.71 20250311 4735 -55.76 20240809 1835 14.17 20241209 0.00 N 011000 1000 800 억 6903267 N N 21 N 00 N
4 20250318 140253 57 100.00 KOSPI 제약 N N N N N 2095 35 2 1.70 299557974 143438 71.64 2060 2110 2060 2675 1445 2060 2088.41 8.62 0 52310 2183 2121 2088 2026 1993 2105 2010 800 615 1000 1440 5 1 80039035 1677 -2.10 1.44 12 0.18 -998.00 1458.00 4735 20240809 -55.76 1835 20241209 14.17 3040 -31.09 20250109 2020 3.71 20250311 4735 -55.76 20240809 1835 14.17 20241209 0.00 N 011000 1000 800 억 6903267 N N 21 N 00 N
5 20250318 130252 57 100.00 KOSPI 제약 N N N N N 2100 40 2 1.94 257880810 123524 61.69 2060 2110 2060 2675 1445 2060 2087.70 8.62 0 54936 2183 2121 2088 2026 1993 2105 2010 800 615 1000 1440 5 1 80039035 1681 -2.10 1.44 12 0.15 -998.00 1458.00 4735 20240809 -55.65 1835 20241209 14.44 3040 -30.92 20250109 2020 3.96 20250311 4735 -55.65 20240809 1835 14.44 20241209 0.00 N 011000 1000 800 억 6903267 N N 21 N 00 N
6 20250318 120253 57 100.00 KOSPI 제약 N N N N N 2090 30 2 1.46 203532179 97544 48.72 2060 2110 2060 2675 1445 2060 2086.57 8.62 0 37877 2183 2121 2088 2026 1993 2105 2010 800 615 1000 1440 5 1 80039035 1673 -2.09 1.43 12 0.12 -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 6903267 N N 21 N 00 N
7 20250318 110252 57 100.00 KOSPI 제약 N N N N N 2090 30 2 1.46 189284810 90725 45.31 2060 2110 2060 2675 1445 2060 2086.36 8.62 0 37942 2183 2121 2088 2026 1993 2105 2010 800 615 1000 1440 5 1 80039035 1673 -2.09 1.43 12 0.11 -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 6903267 N N 21 N 00 N
8 20250318 100253 57 100.00 KOSPI 제약 N N N N N 2090 30 2 1.46 83711415 40280 20.12 2060 2100 2060 2675 1445 2060 2078.24 8.62 0 14472 2183 2121 2088 2026 1993 2105 2010 800 615 1000 1440 5 1 80039035 1673 -2.09 1.43 12 0.05 -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 6903267 N N 21 N 00 N
9 20250318 090253 57 100.00 KOSPI 제약 N N N N N 2065 5 2 0.24 14298445 6940 3.47 2060 2090 2060 2675 1445 2060 2060.29 8.62 0 1129 2183 2121 2088 2026 1993 2105 2010 800 615 1000 1440 5 1 80039035 1653 -2.07 1.42 12 0.01 -998.00 1458.00 4735 20240809 -56.39 1835 20241209 12.53 3040 -32.07 20250109 2020 2.23 20250311 4735 -56.39 20240809 1835 12.53 20241209 0.00 N 011000 1000 800 억 6903267 N N 21 N 00 N
10 20250317 160253 57 100.00 KOSPI 제약 N N N N N 2060 -20 5 -0.96 416031536 200041 166.23 2140 2150 2055 2700 1460 2080 2079.78 8.71 0 -46621 2126 2102 2071 2047 2016 2115 2060 800 620 1000 1450 5 1 80039035 1649 -2.06 1.41 12 0.25 -998.00 1458.00 4735 20240809 -56.49 1835 20241209 12.26 3040 -32.24 20250109 2020 1.98 20250311 4735 -56.49 20240809 1835 12.26 20241209 0.00 N 011000 1000 800 억 6969191 N N 21 N 00 N
11 20250317 150252 57 100.00 KOSPI 제약 N N N N N 2065 -15 5 -0.72 397961636 191279 158.95 2140 2150 2055 2700 1460 2080 2080.53 8.71 0 -46621 2126 2102 2071 2047 2016 2115 2060 800 620 1000 1450 5 1 80039035 1653 -2.07 1.42 12 0.24 -998.00 1458.00 4735 20240809 -56.39 1835 20241209 12.53 3040 -32.07 20250109 2020 2.23 20250311 4735 -56.39 20240809 1835 12.53 20241209 0.00 N 011000 1000 800 억 6969191 N N 24 N 00 N
12 20250317 140253 57 100.00 KOSPI 제약 N N N N N 2060 -20 5 -0.96 350925063 168473 140.00 2140 2150 2060 2700 1460 2080 2082.98 8.71 0 -46096 2126 2102 2071 2047 2016 2115 2060 800 620 1000 1450 5 1 80039035 1649 -2.06 1.41 12 0.21 -998.00 1458.00 4735 20240809 -56.49 1835 20241209 12.26 3040 -32.24 20250109 2020 1.98 20250311 4735 -56.49 20240809 1835 12.26 20241209 0.00 N 011000 1000 800 억 6969191 N N 24 N 00 N