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
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
20250306,160246,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2105,0,3,0.00,472231783,224982,88.27,2105,2135,2085,2735,1475,2105,2098.98,8.64,0,-5191,2171,2137,2111,2077,2051,2155,2095,800,630,1000,1470,5,1,80039035,1685,-2.11,1.44,12,0.28,-998.00,1458.00,4735,20240809,-55.54,1835,20241209,14.71,3040,-30.76,20250109,2025,3.95,20250214,4735,-55.54,20240809,1835,14.71,20241209,0.00,N,011000,1000,800 억,,6915230,N,N,7,N,00,N
20250306,150246,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2095,-10,5,-0.48,402104646,191418,75.10,2105,2135,2085,2735,1475,2105,2100.66,8.64,0,-6244,2171,2137,2111,2077,2051,2155,2095,800,630,1000,1470,5,1,80039035,1677,-2.10,1.44,12,0.24,-998.00,1458.00,4735,20240809,-55.76,1835,20241209,14.17,3040,-31.09,20250109,2025,3.46,20250214,4735,-55.76,20240809,1835,14.17,20241209,0.00,N,011000,1000,800 억,,6915230,N,N,36,N,00,N
20250306,140246,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2100,-5,5,-0.24,368304056,175294,68.78,2105,2135,2085,2735,1475,2105,2101.06,8.64,0,-5557,2171,2137,2111,2077,2051,2155,2095,800,630,1000,1470,5,1,80039035,1681,-2.10,1.44,12,0.22,-998.00,1458.00,4735,20240809,-55.65,1835,20241209,14.44,3040,-30.92,20250109,2025,3.70,20250214,4735,-55.65,20240809,1835,14.44,20241209,0.00,N,011000,1000,800 억,,6915230,N,N,36,N,00,N
20250306,130245,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2090,-15,5,-0.71,307360735,146183,57.35,2105,2135,2085,2735,1475,2105,2102.58,8.64,0,-2886,2171,2137,2111,2077,2051,2155,2095,800,630,1000,1470,5,1,80039035,1673,-2.09,1.43,12,0.18,-998.00,1458.00,4735,20240809,-55.86,1835,20241209,13.90,3040,-31.25,20250109,2025,3.21,20250214,4735,-55.86,20240809,1835,13.90,20241209,0.00,N,011000,1000,800 억,,6915230,N,N,36,N,00,N
20250306,120246,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2105,0,3,0.00,251492201,119596,46.92,2105,2135,2085,2735,1475,2105,2102.85,8.64,0,-6044,2171,2137,2111,2077,2051,2155,2095,800,630,1000,1470,5,1,80039035,1685,-2.11,1.44,12,0.15,-998.00,1458.00,4735,20240809,-55.54,1835,20241209,14.71,3040,-30.76,20250109,2025,3.95,20250214,4735,-55.54,20240809,1835,14.71,20241209,0.00,N,011000,1000,800 억,,6915230,N,N,36,N,00,N
20250306,110244,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2115,10,2,0.48,237491721,112932,44.31,2105,2135,2085,2735,1475,2105,2102.96,8.64,0,-7935,2171,2137,2111,2077,2051,2155,2095,800,630,1000,1470,5,1,80039035,1693,-2.12,1.45,12,0.14,-998.00,1458.00,4735,20240809,-55.33,1835,20241209,15.26,3040,-30.43,20250109,2025,4.44,20250214,4735,-55.33,20240809,1835,15.26,20241209,0.00,N,011000,1000,800 억,,6915230,N,N,36,N,00,N
20250306,100246,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2085,-20,5,-0.95,188793626,89803,35.23,2105,2135,2085,2735,1475,2105,2102.31,8.64,0,-10809,2171,2137,2111,2077,2051,2155,2095,800,630,1000,1470,5,1,80039035,1669,-2.09,1.43,12,0.11,-998.00,1458.00,4735,20240809,-55.97,1835,20241209,13.62,3040,-31.41,20250109,2025,2.96,20250214,4735,-55.97,20240809,1835,13.62,20241209,0.00,N,011000,1000,800 억,,6915230,N,N,36,N,00,N
20250306,090248,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2130,25,2,1.19,17406350,8219,3.22,2105,2130,2095,2735,1475,2105,2117.82,8.64,0,-2229,2171,2137,2111,2077,2051,2155,2095,800,630,1000,1470,5,1,80039035,1705,-2.13,1.46,12,0.01,-998.00,1458.00,4735,20240809,-55.02,1835,20241209,16.08,3040,-29.93,20250109,2025,5.19,20250214,4735,-55.02,20240809,1835,16.08,20241209,0.00,N,011000,1000,800 억,,6915230,N,N,36,N,00,N
20250305,160243,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2105,0,3,0.00,528680069,251266,51.04,2100,2145,2085,2735,1475,2105,2104.06,8.63,0,2693,2261,2182,2136,2057,2011,2160,2035,800,630,1000,1470,5,1,80039035,1685,-2.11,1.44,12,0.31,-998.00,1458.00,4735,20240809,-55.54,1835,20241209,14.71,3040,-30.76,20250109,2025,3.95,20250214,4735,-55.54,20240809,1835,14.71,20241209,0.00,N,011000,1000,800 억,,6909567,N,N,36,N,00,N
20250305,150245,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2110,5,2,0.24,485617624,230759,46.87,2100,2145,2085,2735,1475,2105,2104.44,8.63,0,2352,2261,2182,2136,2057,2011,2160,2035,800,630,1000,1470,5,1,80039035,1689,-2.11,1.45,12,0.29,-998.00,1458.00,4735,20240809,-55.44,1835,20241209,14.99,3040,-30.59,20250109,2025,4.20,20250214,4735,-55.44,20240809,1835,14.99,20241209,0.00,N,011000,1000,800 억,,6909567,N,N,33,N,00,N
20250305,140243,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2105,0,3,0.00,407219999,193505,39.31,2100,2145,2085,2735,1475,2105,2104.44,8.63,0,-11410,2261,2182,2136,2057,2011,2160,2035,800,630,1000,1470,5,1,80039035,1685,-2.11,1.44,12,0.24,-998.00,1458.00,4735,20240809,-55.54,1835,20241209,14.71,3040,-30.76,20250109,2025,3.95,20250214,4735,-55.54,20240809,1835,14.71,20241209,0.00,N,011000,1000,800 억,,6909567,N,N,33,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 160246 57 100.00 KOSPI 제약 N N N N N 2105 0 3 0.00 472231783 224982 88.27 2105 2135 2085 2735 1475 2105 2098.98 8.64 0 -5191 2171 2137 2111 2077 2051 2155 2095 800 630 1000 1470 5 1 80039035 1685 -2.11 1.44 12 0.28 -998.00 1458.00 4735 20240809 -55.54 1835 20241209 14.71 3040 -30.76 20250109 2025 3.95 20250214 4735 -55.54 20240809 1835 14.71 20241209 0.00 N 011000 1000 800 억 6915230 N N 7 N 00 N
3 20250306 150246 57 100.00 KOSPI 제약 N N N N N 2095 -10 5 -0.48 402104646 191418 75.10 2105 2135 2085 2735 1475 2105 2100.66 8.64 0 -6244 2171 2137 2111 2077 2051 2155 2095 800 630 1000 1470 5 1 80039035 1677 -2.10 1.44 12 0.24 -998.00 1458.00 4735 20240809 -55.76 1835 20241209 14.17 3040 -31.09 20250109 2025 3.46 20250214 4735 -55.76 20240809 1835 14.17 20241209 0.00 N 011000 1000 800 억 6915230 N N 36 N 00 N
4 20250306 140246 57 100.00 KOSPI 제약 N N N N N 2100 -5 5 -0.24 368304056 175294 68.78 2105 2135 2085 2735 1475 2105 2101.06 8.64 0 -5557 2171 2137 2111 2077 2051 2155 2095 800 630 1000 1470 5 1 80039035 1681 -2.10 1.44 12 0.22 -998.00 1458.00 4735 20240809 -55.65 1835 20241209 14.44 3040 -30.92 20250109 2025 3.70 20250214 4735 -55.65 20240809 1835 14.44 20241209 0.00 N 011000 1000 800 억 6915230 N N 36 N 00 N
5 20250306 130245 57 100.00 KOSPI 제약 N N N N N 2090 -15 5 -0.71 307360735 146183 57.35 2105 2135 2085 2735 1475 2105 2102.58 8.64 0 -2886 2171 2137 2111 2077 2051 2155 2095 800 630 1000 1470 5 1 80039035 1673 -2.09 1.43 12 0.18 -998.00 1458.00 4735 20240809 -55.86 1835 20241209 13.90 3040 -31.25 20250109 2025 3.21 20250214 4735 -55.86 20240809 1835 13.90 20241209 0.00 N 011000 1000 800 억 6915230 N N 36 N 00 N
6 20250306 120246 57 100.00 KOSPI 제약 N N N N N 2105 0 3 0.00 251492201 119596 46.92 2105 2135 2085 2735 1475 2105 2102.85 8.64 0 -6044 2171 2137 2111 2077 2051 2155 2095 800 630 1000 1470 5 1 80039035 1685 -2.11 1.44 12 0.15 -998.00 1458.00 4735 20240809 -55.54 1835 20241209 14.71 3040 -30.76 20250109 2025 3.95 20250214 4735 -55.54 20240809 1835 14.71 20241209 0.00 N 011000 1000 800 억 6915230 N N 36 N 00 N
7 20250306 110244 57 100.00 KOSPI 제약 N N N N N 2115 10 2 0.48 237491721 112932 44.31 2105 2135 2085 2735 1475 2105 2102.96 8.64 0 -7935 2171 2137 2111 2077 2051 2155 2095 800 630 1000 1470 5 1 80039035 1693 -2.12 1.45 12 0.14 -998.00 1458.00 4735 20240809 -55.33 1835 20241209 15.26 3040 -30.43 20250109 2025 4.44 20250214 4735 -55.33 20240809 1835 15.26 20241209 0.00 N 011000 1000 800 억 6915230 N N 36 N 00 N
8 20250306 100246 57 100.00 KOSPI 제약 N N N N N 2085 -20 5 -0.95 188793626 89803 35.23 2105 2135 2085 2735 1475 2105 2102.31 8.64 0 -10809 2171 2137 2111 2077 2051 2155 2095 800 630 1000 1470 5 1 80039035 1669 -2.09 1.43 12 0.11 -998.00 1458.00 4735 20240809 -55.97 1835 20241209 13.62 3040 -31.41 20250109 2025 2.96 20250214 4735 -55.97 20240809 1835 13.62 20241209 0.00 N 011000 1000 800 억 6915230 N N 36 N 00 N
9 20250306 090248 57 100.00 KOSPI 제약 N N N N N 2130 25 2 1.19 17406350 8219 3.22 2105 2130 2095 2735 1475 2105 2117.82 8.64 0 -2229 2171 2137 2111 2077 2051 2155 2095 800 630 1000 1470 5 1 80039035 1705 -2.13 1.46 12 0.01 -998.00 1458.00 4735 20240809 -55.02 1835 20241209 16.08 3040 -29.93 20250109 2025 5.19 20250214 4735 -55.02 20240809 1835 16.08 20241209 0.00 N 011000 1000 800 억 6915230 N N 36 N 00 N
10 20250305 160243 57 100.00 KOSPI 제약 N N N N N 2105 0 3 0.00 528680069 251266 51.04 2100 2145 2085 2735 1475 2105 2104.06 8.63 0 2693 2261 2182 2136 2057 2011 2160 2035 800 630 1000 1470 5 1 80039035 1685 -2.11 1.44 12 0.31 -998.00 1458.00 4735 20240809 -55.54 1835 20241209 14.71 3040 -30.76 20250109 2025 3.95 20250214 4735 -55.54 20240809 1835 14.71 20241209 0.00 N 011000 1000 800 억 6909567 N N 36 N 00 N
11 20250305 150245 57 100.00 KOSPI 제약 N N N N N 2110 5 2 0.24 485617624 230759 46.87 2100 2145 2085 2735 1475 2105 2104.44 8.63 0 2352 2261 2182 2136 2057 2011 2160 2035 800 630 1000 1470 5 1 80039035 1689 -2.11 1.45 12 0.29 -998.00 1458.00 4735 20240809 -55.44 1835 20241209 14.99 3040 -30.59 20250109 2025 4.20 20250214 4735 -55.44 20240809 1835 14.99 20241209 0.00 N 011000 1000 800 억 6909567 N N 33 N 00 N
12 20250305 140243 57 100.00 KOSPI 제약 N N N N N 2105 0 3 0.00 407219999 193505 39.31 2100 2145 2085 2735 1475 2105 2104.44 8.63 0 -11410 2261 2182 2136 2057 2011 2160 2035 800 630 1000 1470 5 1 80039035 1685 -2.11 1.44 12 0.24 -998.00 1458.00 4735 20240809 -55.54 1835 20241209 14.71 3040 -30.76 20250109 2025 3.95 20250214 4735 -55.54 20240809 1835 14.71 20241209 0.00 N 011000 1000 800 억 6909567 N N 33 N 00 N