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
214390/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
20250306,160916,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6580,-120,5,-1.79,146317815,22517,116.41,6700,6700,6410,8710,4690,6700,6498.09,1.07,0,-3605,6853,6776,6643,6566,6433,6815,6605,120,2010,500,4550,10,1,23906860,1573,53.06,1.09,12,0.09,124.00,6039.00,7500,20250113,-12.27,4865,20240315,35.25,7500,-12.27,20250113,5880,11.90,20250102,8300,-20.72,20240322,5300,24.15,20241230,0.00,N,214390,500,119 억,,255713,N,N,9,N,00,N
20250306,150916,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6450,-250,5,-3.73,116174960,17851,92.29,6700,6700,6420,8710,4690,6700,6508.04,1.07,0,-3258,6853,6776,6643,6566,6433,6815,6605,120,2010,500,4550,10,1,23906860,1542,52.02,1.07,12,0.07,124.00,6039.00,7500,20250113,-14.00,4865,20240315,32.58,7500,-14.00,20250113,5880,9.69,20250102,8300,-22.29,20240322,5300,21.70,20241230,0.00,N,214390,500,119 억,,255713,N,N,0,N,00,N
20250306,140914,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6480,-220,5,-3.28,81334330,12453,64.38,6700,6700,6440,8710,4690,6700,6531.30,1.07,0,-2344,6853,6776,6643,6566,6433,6815,6605,120,2010,500,4550,10,1,23906860,1549,52.26,1.07,12,0.05,124.00,6039.00,7500,20250113,-13.60,4865,20240315,33.20,7500,-13.60,20250113,5880,10.20,20250102,8300,-21.93,20240322,5300,22.26,20241230,0.00,N,214390,500,119 억,,255713,N,N,0,N,00,N
20250306,130916,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6510,-190,5,-2.84,51204490,7799,40.32,6700,6700,6500,8710,4690,6700,6565.52,1.07,0,-1259,6853,6776,6643,6566,6433,6815,6605,120,2010,500,4550,10,1,23906860,1556,52.50,1.08,12,0.03,124.00,6039.00,7500,20250113,-13.20,4865,20240315,33.81,7500,-13.20,20250113,5880,10.71,20250102,8300,-21.57,20240322,5300,22.83,20241230,0.00,N,214390,500,119 억,,255713,N,N,0,N,00,N
20250306,120915,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6550,-150,5,-2.24,38434890,5837,30.18,6700,6700,6550,8710,4690,6700,6584.70,1.07,0,-1249,6853,6776,6643,6566,6433,6815,6605,120,2010,500,4550,10,1,23906860,1566,52.82,1.08,12,0.02,124.00,6039.00,7500,20250113,-12.67,4865,20240315,34.64,7500,-12.67,20250113,5880,11.39,20250102,8300,-21.08,20240322,5300,23.58,20241230,0.00,N,214390,500,119 억,,255713,N,N,0,N,00,N
20250306,110912,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6570,-130,5,-1.94,32998340,5008,25.89,6700,6700,6550,8710,4690,6700,6589.13,1.07,0,-474,6853,6776,6643,6566,6433,6815,6605,120,2010,500,4550,10,1,23906860,1571,52.98,1.09,12,0.02,124.00,6039.00,7500,20250113,-12.40,4865,20240315,35.05,7500,-12.40,20250113,5880,11.73,20250102,8300,-20.84,20240322,5300,23.96,20241230,0.00,N,214390,500,119 억,,255713,N,N,0,N,00,N
20250306,100914,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6550,-150,5,-2.24,28190000,4275,22.10,6700,6700,6550,8710,4690,6700,6594.15,1.07,0,-706,6853,6776,6643,6566,6433,6815,6605,120,2010,500,4550,10,1,23906860,1566,52.82,1.08,12,0.02,124.00,6039.00,7500,20250113,-12.67,4865,20240315,34.64,7500,-12.67,20250113,5880,11.39,20250102,8300,-21.08,20240322,5300,23.58,20241230,0.00,N,214390,500,119 억,,255713,N,N,0,N,00,N
20250306,090917,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6660,-40,5,-0.60,1431600,214,1.11,6700,6700,6660,8710,4690,6700,6689.72,1.07,0,-142,6853,6776,6643,6566,6433,6815,6605,120,2010,500,4550,10,1,23906860,1592,53.71,1.10,12,0.00,124.00,6039.00,7500,20250113,-11.20,4865,20240315,36.90,7500,-11.20,20250113,5880,13.27,20250102,8300,-19.76,20240322,5300,25.66,20241230,0.00,N,214390,500,119 억,,255713,N,N,0,N,00,N
20250305,160905,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6700,140,2,2.13,128071730,19321,84.61,6510,6720,6510,8520,4600,6560,6628.63,1.08,0,-1928,6880,6720,6530,6370,6180,6800,6450,120,1960,500,4460,10,1,23906860,1602,54.03,1.11,12,0.08,124.00,6039.00,7500,20250113,-10.67,4865,20240315,37.72,7500,-10.67,20250113,5880,13.95,20250102,8300,-19.28,20240322,5300,26.42,20241230,0.00,N,214390,500,119 억,,258733,N,N,4,N,00,N
20250305,150908,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6620,60,2,0.91,119290280,18002,78.84,6510,6720,6510,8520,4600,6560,6626.50,1.08,0,-1744,6880,6720,6530,6370,6180,6800,6450,120,1960,500,4460,10,1,23906860,1583,53.39,1.10,12,0.08,124.00,6039.00,7500,20250113,-11.73,4865,20240315,36.07,7500,-11.73,20250113,5880,12.59,20250102,8300,-20.24,20240322,5300,24.91,20241230,0.00,N,214390,500,119 억,,258733,N,N,4,N,00,N
20250305,140907,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6680,120,2,1.83,89356260,13487,59.06,6510,6720,6510,8520,4600,6560,6625.36,1.08,0,-2722,6880,6720,6530,6370,6180,6800,6450,120,1960,500,4460,10,1,23906860,1597,53.87,1.11,12,0.06,124.00,6039.00,7500,20250113,-10.93,4865,20240315,37.31,7500,-10.93,20250113,5880,13.61,20250102,8300,-19.52,20240322,5300,26.04,20241230,0.00,N,214390,500,119 억,,258733,N,N,4,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 160916 57 100.00 KOSPI 제약 N N N N N 6580 -120 5 -1.79 146317815 22517 116.41 6700 6700 6410 8710 4690 6700 6498.09 1.07 0 -3605 6853 6776 6643 6566 6433 6815 6605 120 2010 500 4550 10 1 23906860 1573 53.06 1.09 12 0.09 124.00 6039.00 7500 20250113 -12.27 4865 20240315 35.25 7500 -12.27 20250113 5880 11.90 20250102 8300 -20.72 20240322 5300 24.15 20241230 0.00 N 214390 500 119 억 255713 N N 9 N 00 N
3 20250306 150916 57 100.00 KOSPI 제약 N N N N N 6450 -250 5 -3.73 116174960 17851 92.29 6700 6700 6420 8710 4690 6700 6508.04 1.07 0 -3258 6853 6776 6643 6566 6433 6815 6605 120 2010 500 4550 10 1 23906860 1542 52.02 1.07 12 0.07 124.00 6039.00 7500 20250113 -14.00 4865 20240315 32.58 7500 -14.00 20250113 5880 9.69 20250102 8300 -22.29 20240322 5300 21.70 20241230 0.00 N 214390 500 119 억 255713 N N 0 N 00 N
4 20250306 140914 57 100.00 KOSPI 제약 N N N N N 6480 -220 5 -3.28 81334330 12453 64.38 6700 6700 6440 8710 4690 6700 6531.30 1.07 0 -2344 6853 6776 6643 6566 6433 6815 6605 120 2010 500 4550 10 1 23906860 1549 52.26 1.07 12 0.05 124.00 6039.00 7500 20250113 -13.60 4865 20240315 33.20 7500 -13.60 20250113 5880 10.20 20250102 8300 -21.93 20240322 5300 22.26 20241230 0.00 N 214390 500 119 억 255713 N N 0 N 00 N
5 20250306 130916 57 100.00 KOSPI 제약 N N N N N 6510 -190 5 -2.84 51204490 7799 40.32 6700 6700 6500 8710 4690 6700 6565.52 1.07 0 -1259 6853 6776 6643 6566 6433 6815 6605 120 2010 500 4550 10 1 23906860 1556 52.50 1.08 12 0.03 124.00 6039.00 7500 20250113 -13.20 4865 20240315 33.81 7500 -13.20 20250113 5880 10.71 20250102 8300 -21.57 20240322 5300 22.83 20241230 0.00 N 214390 500 119 억 255713 N N 0 N 00 N
6 20250306 120915 57 100.00 KOSPI 제약 N N N N N 6550 -150 5 -2.24 38434890 5837 30.18 6700 6700 6550 8710 4690 6700 6584.70 1.07 0 -1249 6853 6776 6643 6566 6433 6815 6605 120 2010 500 4550 10 1 23906860 1566 52.82 1.08 12 0.02 124.00 6039.00 7500 20250113 -12.67 4865 20240315 34.64 7500 -12.67 20250113 5880 11.39 20250102 8300 -21.08 20240322 5300 23.58 20241230 0.00 N 214390 500 119 억 255713 N N 0 N 00 N
7 20250306 110912 57 100.00 KOSPI 제약 N N N N N 6570 -130 5 -1.94 32998340 5008 25.89 6700 6700 6550 8710 4690 6700 6589.13 1.07 0 -474 6853 6776 6643 6566 6433 6815 6605 120 2010 500 4550 10 1 23906860 1571 52.98 1.09 12 0.02 124.00 6039.00 7500 20250113 -12.40 4865 20240315 35.05 7500 -12.40 20250113 5880 11.73 20250102 8300 -20.84 20240322 5300 23.96 20241230 0.00 N 214390 500 119 억 255713 N N 0 N 00 N
8 20250306 100914 57 100.00 KOSPI 제약 N N N N N 6550 -150 5 -2.24 28190000 4275 22.10 6700 6700 6550 8710 4690 6700 6594.15 1.07 0 -706 6853 6776 6643 6566 6433 6815 6605 120 2010 500 4550 10 1 23906860 1566 52.82 1.08 12 0.02 124.00 6039.00 7500 20250113 -12.67 4865 20240315 34.64 7500 -12.67 20250113 5880 11.39 20250102 8300 -21.08 20240322 5300 23.58 20241230 0.00 N 214390 500 119 억 255713 N N 0 N 00 N
9 20250306 090917 57 100.00 KOSPI 제약 N N N N N 6660 -40 5 -0.60 1431600 214 1.11 6700 6700 6660 8710 4690 6700 6689.72 1.07 0 -142 6853 6776 6643 6566 6433 6815 6605 120 2010 500 4550 10 1 23906860 1592 53.71 1.10 12 0.00 124.00 6039.00 7500 20250113 -11.20 4865 20240315 36.90 7500 -11.20 20250113 5880 13.27 20250102 8300 -19.76 20240322 5300 25.66 20241230 0.00 N 214390 500 119 억 255713 N N 0 N 00 N
10 20250305 160905 57 100.00 KOSPI 제약 N N N N N 6700 140 2 2.13 128071730 19321 84.61 6510 6720 6510 8520 4600 6560 6628.63 1.08 0 -1928 6880 6720 6530 6370 6180 6800 6450 120 1960 500 4460 10 1 23906860 1602 54.03 1.11 12 0.08 124.00 6039.00 7500 20250113 -10.67 4865 20240315 37.72 7500 -10.67 20250113 5880 13.95 20250102 8300 -19.28 20240322 5300 26.42 20241230 0.00 N 214390 500 119 억 258733 N N 4 N 00 N
11 20250305 150908 57 100.00 KOSPI 제약 N N N N N 6620 60 2 0.91 119290280 18002 78.84 6510 6720 6510 8520 4600 6560 6626.50 1.08 0 -1744 6880 6720 6530 6370 6180 6800 6450 120 1960 500 4460 10 1 23906860 1583 53.39 1.10 12 0.08 124.00 6039.00 7500 20250113 -11.73 4865 20240315 36.07 7500 -11.73 20250113 5880 12.59 20250102 8300 -20.24 20240322 5300 24.91 20241230 0.00 N 214390 500 119 억 258733 N N 4 N 00 N
12 20250305 140907 57 100.00 KOSPI 제약 N N N N N 6680 120 2 1.83 89356260 13487 59.06 6510 6720 6510 8520 4600 6560 6625.36 1.08 0 -2722 6880 6720 6530 6370 6180 6800 6450 120 1960 500 4460 10 1 23906860 1597 53.87 1.11 12 0.06 124.00 6039.00 7500 20250113 -10.93 4865 20240315 37.31 7500 -10.93 20250113 5880 13.61 20250102 8300 -19.52 20240322 5300 26.04 20241230 0.00 N 214390 500 119 억 258733 N N 4 N 00 N