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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4575,-100,5,-2.14,536971908,116164,118.96,4700,4715,4575,6070,3275,4675,4622.59,4.32,0,-40158,4768,4721,4683,4636,4598,4702,4617,364,1395,500,3360,5,1,68454671,3132,-10.37,1.17,12,0.17,-441.00,3899.00,8240,20240327,-44.48,4070,20241209,12.41,5160,-11.34,20250218,4530,0.99,20250102,8240,-44.48,20240327,4070,12.41,20241209,1.46,N,003000,500,364 억,,2958586,N,N,104,N,00,N
20250313,150139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4600,-75,5,-1.60,476978078,103067,105.55,4700,4715,4580,6070,3275,4675,4627.84,4.32,0,-31047,4768,4721,4683,4636,4598,4702,4617,364,1395,500,3360,5,1,68454671,3149,-10.43,1.18,12,0.15,-441.00,3899.00,8240,20240327,-44.17,4070,20241209,13.02,5160,-10.85,20250218,4530,1.55,20250102,8240,-44.17,20240327,4070,13.02,20241209,1.46,N,003000,500,364 억,,2958586,N,N,104,N,00,N
20250313,140139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4610,-65,5,-1.39,342245310,73712,75.49,4700,4715,4590,6070,3275,4675,4643.01,4.32,0,-27702,4768,4721,4683,4636,4598,4702,4617,364,1395,500,3360,5,1,68454671,3156,-10.45,1.18,12,0.11,-441.00,3899.00,8240,20240327,-44.05,4070,20241209,13.27,5160,-10.66,20250218,4530,1.77,20250102,8240,-44.05,20240327,4070,13.27,20241209,1.46,N,003000,500,364 억,,2958586,N,N,104,N,00,N
20250313,130139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4605,-70,5,-1.50,284963170,61257,62.73,4700,4715,4600,6070,3275,4675,4651.93,4.32,0,-22260,4768,4721,4683,4636,4598,4702,4617,364,1395,500,3360,5,1,68454671,3152,-10.44,1.18,12,0.09,-441.00,3899.00,8240,20240327,-44.11,4070,20241209,13.14,5160,-10.76,20250218,4530,1.66,20250102,8240,-44.11,20240327,4070,13.14,20241209,1.46,N,003000,500,364 억,,2958586,N,N,104,N,00,N
20250313,120139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4655,-20,5,-0.43,167042465,35767,36.63,4700,4715,4640,6070,3275,4675,4670.30,4.32,0,-17391,4768,4721,4683,4636,4598,4702,4617,364,1395,500,3360,5,1,68454671,3187,-10.56,1.19,12,0.05,-441.00,3899.00,8240,20240327,-43.51,4070,20241209,14.37,5160,-9.79,20250218,4530,2.76,20250102,8240,-43.51,20240327,4070,14.37,20241209,1.46,N,003000,500,364 억,,2958586,N,N,104,N,00,N
20250313,110139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4685,10,2,0.21,117639655,25184,25.79,4700,4715,4640,6070,3275,4675,4671.21,4.32,0,-13722,4768,4721,4683,4636,4598,4702,4617,364,1395,500,3360,5,1,68454671,3207,-10.62,1.20,12,0.04,-441.00,3899.00,8240,20240327,-43.14,4070,20241209,15.11,5160,-9.21,20250218,4530,3.42,20250102,8240,-43.14,20240327,4070,15.11,20241209,1.46,N,003000,500,364 억,,2958586,N,N,104,N,00,N
20250313,100139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4655,-20,5,-0.43,82922740,17731,18.16,4700,4715,4655,6070,3275,4675,4676.71,4.32,0,-9154,4768,4721,4683,4636,4598,4702,4617,364,1395,500,3360,5,1,68454671,3187,-10.56,1.19,12,0.03,-441.00,3899.00,8240,20240327,-43.51,4070,20241209,14.37,5160,-9.79,20250218,4530,2.76,20250102,8240,-43.51,20240327,4070,14.37,20241209,1.46,N,003000,500,364 억,,2958586,N,N,104,N,00,N
20250313,090140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4675,0,3,0.00,1506575,321,0.33,4700,4700,4675,6070,3275,4675,4693.38,4.32,0,-39,4768,4721,4683,4636,4598,4702,4617,364,1395,500,3360,5,1,68454671,3200,-10.60,1.20,12,0.00,-441.00,3899.00,8240,20240327,-43.26,4070,20241209,14.86,5160,-9.40,20250218,4530,3.20,20250102,8240,-43.26,20240327,4070,14.86,20241209,1.46,N,003000,500,364 억,,2958586,N,N,104,N,00,N
20250312,160138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4675,0,3,0.00,457717403,97641,109.01,4685,4730,4645,6070,3275,4675,4687.76,4.31,0,13527,4788,4731,4648,4591,4508,4760,4620,364,1395,500,3360,5,1,68454671,3200,-10.60,1.20,12,0.14,-441.00,3899.00,8240,20240327,-43.26,4070,20241209,14.86,5160,-9.40,20250218,4530,3.20,20250102,8240,-43.26,20240327,4070,14.86,20241209,1.49,N,003000,500,364 억,,2952180,N,N,104,N,00,N
20250312,150139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4700,25,2,0.53,412005493,87875,98.10,4685,4730,4645,6070,3275,4675,4688.54,4.31,0,16552,4788,4731,4648,4591,4508,4760,4620,364,1395,500,3360,5,1,68454671,3217,-10.66,1.21,12,0.13,-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,,2952180,N,N,0,N,00,N
20250312,140139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4700,25,2,0.53,379446258,80941,90.36,4685,4730,4645,6070,3275,4675,4687.94,4.31,0,22015,4788,4731,4648,4591,4508,4760,4620,364,1395,500,3360,5,1,68454671,3217,-10.66,1.21,12,0.12,-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,,2952180,N,N,0,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 20250313 160139 55 60.00 KOSPI 제약 N N N Y 60 N 4575 -100 5 -2.14 536971908 116164 118.96 4700 4715 4575 6070 3275 4675 4622.59 4.32 0 -40158 4768 4721 4683 4636 4598 4702 4617 364 1395 500 3360 5 1 68454671 3132 -10.37 1.17 12 0.17 -441.00 3899.00 8240 20240327 -44.48 4070 20241209 12.41 5160 -11.34 20250218 4530 0.99 20250102 8240 -44.48 20240327 4070 12.41 20241209 1.46 N 003000 500 364 억 2958586 N N 104 N 00 N
3 20250313 150139 55 60.00 KOSPI 제약 N N N Y 60 N 4600 -75 5 -1.60 476978078 103067 105.55 4700 4715 4580 6070 3275 4675 4627.84 4.32 0 -31047 4768 4721 4683 4636 4598 4702 4617 364 1395 500 3360 5 1 68454671 3149 -10.43 1.18 12 0.15 -441.00 3899.00 8240 20240327 -44.17 4070 20241209 13.02 5160 -10.85 20250218 4530 1.55 20250102 8240 -44.17 20240327 4070 13.02 20241209 1.46 N 003000 500 364 억 2958586 N N 104 N 00 N
4 20250313 140139 55 60.00 KOSPI 제약 N N N Y 60 N 4610 -65 5 -1.39 342245310 73712 75.49 4700 4715 4590 6070 3275 4675 4643.01 4.32 0 -27702 4768 4721 4683 4636 4598 4702 4617 364 1395 500 3360 5 1 68454671 3156 -10.45 1.18 12 0.11 -441.00 3899.00 8240 20240327 -44.05 4070 20241209 13.27 5160 -10.66 20250218 4530 1.77 20250102 8240 -44.05 20240327 4070 13.27 20241209 1.46 N 003000 500 364 억 2958586 N N 104 N 00 N
5 20250313 130139 55 60.00 KOSPI 제약 N N N Y 60 N 4605 -70 5 -1.50 284963170 61257 62.73 4700 4715 4600 6070 3275 4675 4651.93 4.32 0 -22260 4768 4721 4683 4636 4598 4702 4617 364 1395 500 3360 5 1 68454671 3152 -10.44 1.18 12 0.09 -441.00 3899.00 8240 20240327 -44.11 4070 20241209 13.14 5160 -10.76 20250218 4530 1.66 20250102 8240 -44.11 20240327 4070 13.14 20241209 1.46 N 003000 500 364 억 2958586 N N 104 N 00 N
6 20250313 120139 55 60.00 KOSPI 제약 N N N Y 60 N 4655 -20 5 -0.43 167042465 35767 36.63 4700 4715 4640 6070 3275 4675 4670.30 4.32 0 -17391 4768 4721 4683 4636 4598 4702 4617 364 1395 500 3360 5 1 68454671 3187 -10.56 1.19 12 0.05 -441.00 3899.00 8240 20240327 -43.51 4070 20241209 14.37 5160 -9.79 20250218 4530 2.76 20250102 8240 -43.51 20240327 4070 14.37 20241209 1.46 N 003000 500 364 억 2958586 N N 104 N 00 N
7 20250313 110139 55 60.00 KOSPI 제약 N N N Y 60 N 4685 10 2 0.21 117639655 25184 25.79 4700 4715 4640 6070 3275 4675 4671.21 4.32 0 -13722 4768 4721 4683 4636 4598 4702 4617 364 1395 500 3360 5 1 68454671 3207 -10.62 1.20 12 0.04 -441.00 3899.00 8240 20240327 -43.14 4070 20241209 15.11 5160 -9.21 20250218 4530 3.42 20250102 8240 -43.14 20240327 4070 15.11 20241209 1.46 N 003000 500 364 억 2958586 N N 104 N 00 N
8 20250313 100139 55 60.00 KOSPI 제약 N N N Y 60 N 4655 -20 5 -0.43 82922740 17731 18.16 4700 4715 4655 6070 3275 4675 4676.71 4.32 0 -9154 4768 4721 4683 4636 4598 4702 4617 364 1395 500 3360 5 1 68454671 3187 -10.56 1.19 12 0.03 -441.00 3899.00 8240 20240327 -43.51 4070 20241209 14.37 5160 -9.79 20250218 4530 2.76 20250102 8240 -43.51 20240327 4070 14.37 20241209 1.46 N 003000 500 364 억 2958586 N N 104 N 00 N
9 20250313 090140 55 60.00 KOSPI 제약 N N N Y 60 N 4675 0 3 0.00 1506575 321 0.33 4700 4700 4675 6070 3275 4675 4693.38 4.32 0 -39 4768 4721 4683 4636 4598 4702 4617 364 1395 500 3360 5 1 68454671 3200 -10.60 1.20 12 0.00 -441.00 3899.00 8240 20240327 -43.26 4070 20241209 14.86 5160 -9.40 20250218 4530 3.20 20250102 8240 -43.26 20240327 4070 14.86 20241209 1.46 N 003000 500 364 억 2958586 N N 104 N 00 N
10 20250312 160138 55 60.00 KOSPI 제약 N N N Y 60 N 4675 0 3 0.00 457717403 97641 109.01 4685 4730 4645 6070 3275 4675 4687.76 4.31 0 13527 4788 4731 4648 4591 4508 4760 4620 364 1395 500 3360 5 1 68454671 3200 -10.60 1.20 12 0.14 -441.00 3899.00 8240 20240327 -43.26 4070 20241209 14.86 5160 -9.40 20250218 4530 3.20 20250102 8240 -43.26 20240327 4070 14.86 20241209 1.49 N 003000 500 364 억 2952180 N N 104 N 00 N
11 20250312 150139 55 60.00 KOSPI 제약 N N N Y 60 N 4700 25 2 0.53 412005493 87875 98.10 4685 4730 4645 6070 3275 4675 4688.54 4.31 0 16552 4788 4731 4648 4591 4508 4760 4620 364 1395 500 3360 5 1 68454671 3217 -10.66 1.21 12 0.13 -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 2952180 N N 0 N 00 N
12 20250312 140139 55 60.00 KOSPI 제약 N N N Y 60 N 4700 25 2 0.53 379446258 80941 90.36 4685 4730 4645 6070 3275 4675 4687.94 4.31 0 22015 4788 4731 4648 4591 4508 4760 4620 364 1395 500 3360 5 1 68454671 3217 -10.66 1.21 12 0.12 -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 2952180 N N 0 N 00 N