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
249420/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
20250306,160955,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11380,-90,5,-0.78,392241580,34358,141.81,11480,11590,11380,14910,8030,11470,11416.31,3.95,0,-12556,11656,11562,11486,11392,11316,11610,11440,281,3440,1000,8480,10,1,28062501,3194,-4.05,1.86,12,0.12,-2813.00,6124.00,20500,20240820,-44.49,10560,20241209,7.77,12520,-9.11,20250108,10830,5.08,20250203,20500,-44.49,20240820,10560,7.77,20241209,0.06,N,249420,1000,280 억,,1109533,N,N,75,N,00,N
20250306,150955,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11380,-90,5,-0.78,362183770,31718,130.91,11480,11590,11380,14910,8030,11470,11418.87,3.95,0,-11388,11656,11562,11486,11392,11316,11610,11440,281,3440,1000,8480,10,1,28062501,3194,-4.05,1.86,12,0.11,-2813.00,6124.00,20500,20240820,-44.49,10560,20241209,7.77,12520,-9.11,20250108,10830,5.08,20250203,20500,-44.49,20240820,10560,7.77,20241209,0.06,N,249420,1000,280 억,,1109533,N,N,178,N,00,N
20250306,140954,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11400,-70,5,-0.61,270303810,23646,97.60,11480,11590,11380,14910,8030,11470,11431.27,3.95,0,-6535,11656,11562,11486,11392,11316,11610,11440,281,3440,1000,8480,10,1,28062501,3199,-4.05,1.86,12,0.08,-2813.00,6124.00,20500,20240820,-44.39,10560,20241209,7.95,12520,-8.95,20250108,10830,5.26,20250203,20500,-44.39,20240820,10560,7.95,20241209,0.06,N,249420,1000,280 억,,1109533,N,N,178,N,00,N
20250306,130955,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11400,-70,5,-0.61,249936130,21859,90.22,11480,11590,11380,14910,8030,11470,11434.01,3.95,0,-5519,11656,11562,11486,11392,11316,11610,11440,281,3440,1000,8480,10,1,28062501,3199,-4.05,1.86,12,0.08,-2813.00,6124.00,20500,20240820,-44.39,10560,20241209,7.95,12520,-8.95,20250108,10830,5.26,20250203,20500,-44.39,20240820,10560,7.95,20241209,0.06,N,249420,1000,280 억,,1109533,N,N,178,N,00,N
20250306,120954,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11420,-50,5,-0.44,226479620,19803,81.74,11480,11590,11380,14910,8030,11470,11436.63,3.95,0,-4782,11656,11562,11486,11392,11316,11610,11440,281,3440,1000,8480,10,1,28062501,3205,-4.06,1.86,12,0.07,-2813.00,6124.00,20500,20240820,-44.29,10560,20241209,8.14,12520,-8.79,20250108,10830,5.45,20250203,20500,-44.29,20240820,10560,8.14,20241209,0.06,N,249420,1000,280 억,,1109533,N,N,178,N,00,N
20250306,110951,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11460,-10,5,-0.09,193649160,16928,69.87,11480,11590,11380,14910,8030,11470,11439.58,3.95,0,-3421,11656,11562,11486,11392,11316,11610,11440,281,3440,1000,8480,10,1,28062501,3216,-4.07,1.87,12,0.06,-2813.00,6124.00,20500,20240820,-44.10,10560,20241209,8.52,12520,-8.47,20250108,10830,5.82,20250203,20500,-44.10,20240820,10560,8.52,20241209,0.06,N,249420,1000,280 억,,1109533,N,N,178,N,00,N
20250306,100953,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11420,-50,5,-0.44,137147250,11978,49.44,11480,11590,11380,14910,8030,11470,11449.93,3.95,0,-4081,11656,11562,11486,11392,11316,11610,11440,281,3440,1000,8480,10,1,28062501,3205,-4.06,1.86,12,0.04,-2813.00,6124.00,20500,20240820,-44.29,10560,20241209,8.14,12520,-8.79,20250108,10830,5.45,20250203,20500,-44.29,20240820,10560,8.14,20241209,0.06,N,249420,1000,280 억,,1109533,N,N,178,N,00,N
20250306,090957,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11560,90,2,0.78,8176420,708,2.92,11480,11590,11480,14910,8030,11470,11548.62,3.95,0,-227,11656,11562,11486,11392,11316,11610,11440,281,3440,1000,8480,10,1,28062501,3244,-4.11,1.89,12,0.00,-2813.00,6124.00,20500,20240820,-43.61,10560,20241209,9.47,12520,-7.67,20250108,10830,6.74,20250203,20500,-43.61,20240820,10560,9.47,20241209,0.06,N,249420,1000,280 억,,1109533,N,N,178,N,00,N
20250305,160944,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11470,30,2,0.26,277312875,24161,80.09,11430,11580,11410,14870,8010,11440,11477.71,3.93,0,5800,11640,11540,11450,11350,11260,11495,11305,281,3430,1000,8460,10,1,28062501,3219,-4.08,1.87,12,0.09,-2813.00,6124.00,20500,20240820,-44.05,10560,20241209,8.62,12520,-8.39,20250108,10830,5.91,20250203,20500,-44.05,20240820,10560,8.62,20241209,0.05,N,249420,1000,280 억,,1103697,N,N,178,N,00,N
20250305,150947,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11510,70,2,0.61,259150985,22579,74.85,11430,11580,11410,14870,8010,11440,11477.52,3.93,0,5766,11640,11540,11450,11350,11260,11495,11305,281,3430,1000,8460,10,1,28062501,3230,-4.09,1.88,12,0.08,-2813.00,6124.00,20500,20240820,-43.85,10560,20241209,9.00,12520,-8.07,20250108,10830,6.28,20250203,20500,-43.85,20240820,10560,9.00,20241209,0.05,N,249420,1000,280 억,,1103697,N,N,139,N,00,N
20250305,140946,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11500,60,2,0.52,230175770,20053,66.48,11430,11580,11410,14870,8010,11440,11478.37,3.93,0,4989,11640,11540,11450,11350,11260,11495,11305,281,3430,1000,8460,10,1,28062501,3227,-4.09,1.88,12,0.07,-2813.00,6124.00,20500,20240820,-43.90,10560,20241209,8.90,12520,-8.15,20250108,10830,6.19,20250203,20500,-43.90,20240820,10560,8.90,20241209,0.05,N,249420,1000,280 억,,1103697,N,N,139,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 160955 57 100.00 KOSPI 제약 N N N N N 11380 -90 5 -0.78 392241580 34358 141.81 11480 11590 11380 14910 8030 11470 11416.31 3.95 0 -12556 11656 11562 11486 11392 11316 11610 11440 281 3440 1000 8480 10 1 28062501 3194 -4.05 1.86 12 0.12 -2813.00 6124.00 20500 20240820 -44.49 10560 20241209 7.77 12520 -9.11 20250108 10830 5.08 20250203 20500 -44.49 20240820 10560 7.77 20241209 0.06 N 249420 1000 280 억 1109533 N N 75 N 00 N
3 20250306 150955 57 100.00 KOSPI 제약 N N N N N 11380 -90 5 -0.78 362183770 31718 130.91 11480 11590 11380 14910 8030 11470 11418.87 3.95 0 -11388 11656 11562 11486 11392 11316 11610 11440 281 3440 1000 8480 10 1 28062501 3194 -4.05 1.86 12 0.11 -2813.00 6124.00 20500 20240820 -44.49 10560 20241209 7.77 12520 -9.11 20250108 10830 5.08 20250203 20500 -44.49 20240820 10560 7.77 20241209 0.06 N 249420 1000 280 억 1109533 N N 178 N 00 N
4 20250306 140954 57 100.00 KOSPI 제약 N N N N N 11400 -70 5 -0.61 270303810 23646 97.60 11480 11590 11380 14910 8030 11470 11431.27 3.95 0 -6535 11656 11562 11486 11392 11316 11610 11440 281 3440 1000 8480 10 1 28062501 3199 -4.05 1.86 12 0.08 -2813.00 6124.00 20500 20240820 -44.39 10560 20241209 7.95 12520 -8.95 20250108 10830 5.26 20250203 20500 -44.39 20240820 10560 7.95 20241209 0.06 N 249420 1000 280 억 1109533 N N 178 N 00 N
5 20250306 130955 57 100.00 KOSPI 제약 N N N N N 11400 -70 5 -0.61 249936130 21859 90.22 11480 11590 11380 14910 8030 11470 11434.01 3.95 0 -5519 11656 11562 11486 11392 11316 11610 11440 281 3440 1000 8480 10 1 28062501 3199 -4.05 1.86 12 0.08 -2813.00 6124.00 20500 20240820 -44.39 10560 20241209 7.95 12520 -8.95 20250108 10830 5.26 20250203 20500 -44.39 20240820 10560 7.95 20241209 0.06 N 249420 1000 280 억 1109533 N N 178 N 00 N
6 20250306 120954 57 100.00 KOSPI 제약 N N N N N 11420 -50 5 -0.44 226479620 19803 81.74 11480 11590 11380 14910 8030 11470 11436.63 3.95 0 -4782 11656 11562 11486 11392 11316 11610 11440 281 3440 1000 8480 10 1 28062501 3205 -4.06 1.86 12 0.07 -2813.00 6124.00 20500 20240820 -44.29 10560 20241209 8.14 12520 -8.79 20250108 10830 5.45 20250203 20500 -44.29 20240820 10560 8.14 20241209 0.06 N 249420 1000 280 억 1109533 N N 178 N 00 N
7 20250306 110951 57 100.00 KOSPI 제약 N N N N N 11460 -10 5 -0.09 193649160 16928 69.87 11480 11590 11380 14910 8030 11470 11439.58 3.95 0 -3421 11656 11562 11486 11392 11316 11610 11440 281 3440 1000 8480 10 1 28062501 3216 -4.07 1.87 12 0.06 -2813.00 6124.00 20500 20240820 -44.10 10560 20241209 8.52 12520 -8.47 20250108 10830 5.82 20250203 20500 -44.10 20240820 10560 8.52 20241209 0.06 N 249420 1000 280 억 1109533 N N 178 N 00 N
8 20250306 100953 57 100.00 KOSPI 제약 N N N N N 11420 -50 5 -0.44 137147250 11978 49.44 11480 11590 11380 14910 8030 11470 11449.93 3.95 0 -4081 11656 11562 11486 11392 11316 11610 11440 281 3440 1000 8480 10 1 28062501 3205 -4.06 1.86 12 0.04 -2813.00 6124.00 20500 20240820 -44.29 10560 20241209 8.14 12520 -8.79 20250108 10830 5.45 20250203 20500 -44.29 20240820 10560 8.14 20241209 0.06 N 249420 1000 280 억 1109533 N N 178 N 00 N
9 20250306 090957 57 100.00 KOSPI 제약 N N N N N 11560 90 2 0.78 8176420 708 2.92 11480 11590 11480 14910 8030 11470 11548.62 3.95 0 -227 11656 11562 11486 11392 11316 11610 11440 281 3440 1000 8480 10 1 28062501 3244 -4.11 1.89 12 0.00 -2813.00 6124.00 20500 20240820 -43.61 10560 20241209 9.47 12520 -7.67 20250108 10830 6.74 20250203 20500 -43.61 20240820 10560 9.47 20241209 0.06 N 249420 1000 280 억 1109533 N N 178 N 00 N
10 20250305 160944 57 100.00 KOSPI 제약 N N N N N 11470 30 2 0.26 277312875 24161 80.09 11430 11580 11410 14870 8010 11440 11477.71 3.93 0 5800 11640 11540 11450 11350 11260 11495 11305 281 3430 1000 8460 10 1 28062501 3219 -4.08 1.87 12 0.09 -2813.00 6124.00 20500 20240820 -44.05 10560 20241209 8.62 12520 -8.39 20250108 10830 5.91 20250203 20500 -44.05 20240820 10560 8.62 20241209 0.05 N 249420 1000 280 억 1103697 N N 178 N 00 N
11 20250305 150947 57 100.00 KOSPI 제약 N N N N N 11510 70 2 0.61 259150985 22579 74.85 11430 11580 11410 14870 8010 11440 11477.52 3.93 0 5766 11640 11540 11450 11350 11260 11495 11305 281 3430 1000 8460 10 1 28062501 3230 -4.09 1.88 12 0.08 -2813.00 6124.00 20500 20240820 -43.85 10560 20241209 9.00 12520 -8.07 20250108 10830 6.28 20250203 20500 -43.85 20240820 10560 9.00 20241209 0.05 N 249420 1000 280 억 1103697 N N 139 N 00 N
12 20250305 140946 57 100.00 KOSPI 제약 N N N N N 11500 60 2 0.52 230175770 20053 66.48 11430 11580 11410 14870 8010 11440 11478.37 3.93 0 4989 11640 11540 11450 11350 11260 11495 11305 281 3430 1000 8460 10 1 28062501 3227 -4.09 1.88 12 0.07 -2813.00 6124.00 20500 20240820 -43.90 10560 20241209 8.90 12520 -8.15 20250108 10830 6.19 20250203 20500 -43.90 20240820 10560 8.90 20241209 0.05 N 249420 1000 280 억 1103697 N N 139 N 00 N