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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4720,20,2,0.43,281232993,59771,93.76,4685,4740,4665,6110,3290,4700,4705.17,4.40,0,-5056,4793,4746,4693,4646,4593,4770,4670,364,1410,500,3380,5,1,68454671,3231,-10.70,1.21,12,0.09,-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,,3009805,N,N,149,N,00,N
20250306,150137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4705,5,2,0.11,255903648,54396,85.32,4685,4740,4665,6110,3290,4700,4704.46,4.40,0,-2918,4793,4746,4693,4646,4593,4770,4670,364,1410,500,3380,5,1,68454671,3221,-10.67,1.21,12,0.08,-441.00,3899.00,8240,20240327,-42.90,4070,20241209,15.60,5160,-8.82,20250218,4530,3.86,20250102,8240,-42.90,20240327,4070,15.60,20241209,1.49,N,003000,500,364 억,,3009805,N,N,679,N,00,N
20250306,140138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4730,30,2,0.64,192557876,40934,64.21,4685,4740,4665,6110,3290,4700,4704.11,4.40,0,-2160,4793,4746,4693,4646,4593,4770,4670,364,1410,500,3380,5,1,68454671,3238,-10.73,1.21,12,0.06,-441.00,3899.00,8240,20240327,-42.60,4070,20241209,16.22,5160,-8.33,20250218,4530,4.42,20250102,8240,-42.60,20240327,4070,16.22,20241209,1.49,N,003000,500,364 억,,3009805,N,N,679,N,00,N
20250306,130137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4725,25,2,0.53,161841136,34424,54.00,4685,4740,4665,6110,3290,4700,4701.40,4.40,0,-156,4793,4746,4693,4646,4593,4770,4670,364,1410,500,3380,5,1,68454671,3234,-10.71,1.21,12,0.05,-441.00,3899.00,8240,20240327,-42.66,4070,20241209,16.09,5160,-8.43,20250218,4530,4.30,20250102,8240,-42.66,20240327,4070,16.09,20241209,1.49,N,003000,500,364 억,,3009805,N,N,679,N,00,N
20250306,120137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4730,30,2,0.64,141320761,30076,47.18,4685,4740,4665,6110,3290,4700,4698.79,4.40,0,64,4793,4746,4693,4646,4593,4770,4670,364,1410,500,3380,5,1,68454671,3238,-10.73,1.21,12,0.04,-441.00,3899.00,8240,20240327,-42.60,4070,20241209,16.22,5160,-8.33,20250218,4530,4.42,20250102,8240,-42.60,20240327,4070,16.22,20241209,1.49,N,003000,500,364 억,,3009805,N,N,679,N,00,N
20250306,110137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4740,40,2,0.85,127858821,27227,42.71,4685,4740,4665,6110,3290,4700,4696.03,4.40,0,-574,4793,4746,4693,4646,4593,4770,4670,364,1410,500,3380,5,1,68454671,3245,-10.75,1.22,12,0.04,-441.00,3899.00,8240,20240327,-42.48,4070,20241209,16.46,5160,-8.14,20250218,4530,4.64,20250102,8240,-42.48,20240327,4070,16.46,20241209,1.49,N,003000,500,364 억,,3009805,N,N,679,N,00,N
20250306,100138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4695,-5,5,-0.11,89366397,19065,29.90,4685,4730,4665,6110,3290,4700,4687.46,4.40,0,-4441,4793,4746,4693,4646,4593,4770,4670,364,1410,500,3380,5,1,68454671,3214,-10.65,1.20,12,0.03,-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,,3009805,N,N,679,N,00,N
20250306,090138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4730,30,2,0.64,8237370,1757,2.76,4685,4730,4685,6110,3290,4700,4688.32,4.40,0,459,4793,4746,4693,4646,4593,4770,4670,364,1410,500,3380,5,1,68454671,3238,-10.73,1.21,12,0.00,-441.00,3899.00,8240,20240327,-42.60,4070,20241209,16.22,5160,-8.33,20250218,4530,4.42,20250102,8240,-42.60,20240327,4070,16.22,20241209,1.49,N,003000,500,364 억,,3009805,N,N,679,N,00,N
20250305,160137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4700,30,2,0.64,294353379,62785,43.30,4640,4740,4640,6070,3270,4670,4688.07,4.38,0,-3119,4846,4757,4701,4612,4556,4730,4585,364,1400,500,3360,5,1,68454671,3217,-10.66,1.21,12,0.09,-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,,2999494,N,N,679,N,00,N
20250305,150137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4735,65,2,1.39,271355944,57897,39.93,4640,4740,4640,6070,3270,4670,4686.87,4.38,0,-2320,4846,4757,4701,4612,4556,4730,4585,364,1400,500,3360,5,1,68454671,3241,-10.74,1.21,12,0.08,-441.00,3899.00,8240,20240327,-42.54,4070,20241209,16.34,5160,-8.24,20250218,4530,4.53,20250102,8240,-42.54,20240327,4070,16.34,20241209,1.49,N,003000,500,364 억,,2999494,N,N,471,N,00,N
20250305,140136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4720,50,2,1.07,224501800,47982,33.09,4640,4725,4640,6070,3270,4670,4678.88,4.38,0,-1372,4846,4757,4701,4612,4556,4730,4585,364,1400,500,3360,5,1,68454671,3231,-10.70,1.21,12,0.07,-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,,2999494,N,N,471,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 20250306 160137 55 60.00 KOSPI 제약 N N N Y 60 N 4720 20 2 0.43 281232993 59771 93.76 4685 4740 4665 6110 3290 4700 4705.17 4.40 0 -5056 4793 4746 4693 4646 4593 4770 4670 364 1410 500 3380 5 1 68454671 3231 -10.70 1.21 12 0.09 -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 3009805 N N 149 N 00 N
3 20250306 150137 55 60.00 KOSPI 제약 N N N Y 60 N 4705 5 2 0.11 255903648 54396 85.32 4685 4740 4665 6110 3290 4700 4704.46 4.40 0 -2918 4793 4746 4693 4646 4593 4770 4670 364 1410 500 3380 5 1 68454671 3221 -10.67 1.21 12 0.08 -441.00 3899.00 8240 20240327 -42.90 4070 20241209 15.60 5160 -8.82 20250218 4530 3.86 20250102 8240 -42.90 20240327 4070 15.60 20241209 1.49 N 003000 500 364 억 3009805 N N 679 N 00 N
4 20250306 140138 55 60.00 KOSPI 제약 N N N Y 60 N 4730 30 2 0.64 192557876 40934 64.21 4685 4740 4665 6110 3290 4700 4704.11 4.40 0 -2160 4793 4746 4693 4646 4593 4770 4670 364 1410 500 3380 5 1 68454671 3238 -10.73 1.21 12 0.06 -441.00 3899.00 8240 20240327 -42.60 4070 20241209 16.22 5160 -8.33 20250218 4530 4.42 20250102 8240 -42.60 20240327 4070 16.22 20241209 1.49 N 003000 500 364 억 3009805 N N 679 N 00 N
5 20250306 130137 55 60.00 KOSPI 제약 N N N Y 60 N 4725 25 2 0.53 161841136 34424 54.00 4685 4740 4665 6110 3290 4700 4701.40 4.40 0 -156 4793 4746 4693 4646 4593 4770 4670 364 1410 500 3380 5 1 68454671 3234 -10.71 1.21 12 0.05 -441.00 3899.00 8240 20240327 -42.66 4070 20241209 16.09 5160 -8.43 20250218 4530 4.30 20250102 8240 -42.66 20240327 4070 16.09 20241209 1.49 N 003000 500 364 억 3009805 N N 679 N 00 N
6 20250306 120137 55 60.00 KOSPI 제약 N N N Y 60 N 4730 30 2 0.64 141320761 30076 47.18 4685 4740 4665 6110 3290 4700 4698.79 4.40 0 64 4793 4746 4693 4646 4593 4770 4670 364 1410 500 3380 5 1 68454671 3238 -10.73 1.21 12 0.04 -441.00 3899.00 8240 20240327 -42.60 4070 20241209 16.22 5160 -8.33 20250218 4530 4.42 20250102 8240 -42.60 20240327 4070 16.22 20241209 1.49 N 003000 500 364 억 3009805 N N 679 N 00 N
7 20250306 110137 55 60.00 KOSPI 제약 N N N Y 60 N 4740 40 2 0.85 127858821 27227 42.71 4685 4740 4665 6110 3290 4700 4696.03 4.40 0 -574 4793 4746 4693 4646 4593 4770 4670 364 1410 500 3380 5 1 68454671 3245 -10.75 1.22 12 0.04 -441.00 3899.00 8240 20240327 -42.48 4070 20241209 16.46 5160 -8.14 20250218 4530 4.64 20250102 8240 -42.48 20240327 4070 16.46 20241209 1.49 N 003000 500 364 억 3009805 N N 679 N 00 N
8 20250306 100138 55 60.00 KOSPI 제약 N N N Y 60 N 4695 -5 5 -0.11 89366397 19065 29.90 4685 4730 4665 6110 3290 4700 4687.46 4.40 0 -4441 4793 4746 4693 4646 4593 4770 4670 364 1410 500 3380 5 1 68454671 3214 -10.65 1.20 12 0.03 -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 3009805 N N 679 N 00 N
9 20250306 090138 55 60.00 KOSPI 제약 N N N Y 60 N 4730 30 2 0.64 8237370 1757 2.76 4685 4730 4685 6110 3290 4700 4688.32 4.40 0 459 4793 4746 4693 4646 4593 4770 4670 364 1410 500 3380 5 1 68454671 3238 -10.73 1.21 12 0.00 -441.00 3899.00 8240 20240327 -42.60 4070 20241209 16.22 5160 -8.33 20250218 4530 4.42 20250102 8240 -42.60 20240327 4070 16.22 20241209 1.49 N 003000 500 364 억 3009805 N N 679 N 00 N
10 20250305 160137 55 60.00 KOSPI 제약 N N N Y 60 N 4700 30 2 0.64 294353379 62785 43.30 4640 4740 4640 6070 3270 4670 4688.07 4.38 0 -3119 4846 4757 4701 4612 4556 4730 4585 364 1400 500 3360 5 1 68454671 3217 -10.66 1.21 12 0.09 -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 2999494 N N 679 N 00 N
11 20250305 150137 55 60.00 KOSPI 제약 N N N Y 60 N 4735 65 2 1.39 271355944 57897 39.93 4640 4740 4640 6070 3270 4670 4686.87 4.38 0 -2320 4846 4757 4701 4612 4556 4730 4585 364 1400 500 3360 5 1 68454671 3241 -10.74 1.21 12 0.08 -441.00 3899.00 8240 20240327 -42.54 4070 20241209 16.34 5160 -8.24 20250218 4530 4.53 20250102 8240 -42.54 20240327 4070 16.34 20241209 1.49 N 003000 500 364 억 2999494 N N 471 N 00 N
12 20250305 140136 55 60.00 KOSPI 제약 N N N Y 60 N 4720 50 2 1.07 224501800 47982 33.09 4640 4725 4640 6070 3270 4670 4678.88 4.38 0 -1372 4846 4757 4701 4612 4556 4730 4585 364 1400 500 3360 5 1 68454671 3231 -10.70 1.21 12 0.07 -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 2999494 N N 471 N 00 N