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
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
20250313,160249,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2060,-15,5,-0.72,196622642,94931,78.46,2070,2095,2060,2695,1455,2075,2071.22,8.67,0,-5957,2118,2096,2078,2056,2038,2107,2067,800,620,1000,1450,5,1,80039035,1649,-2.06,1.41,12,0.12,-998.00,1458.00,4735,20240809,-56.49,1835,20241209,12.26,3040,-32.24,20250109,2020,1.98,20250311,4735,-56.49,20240809,1835,12.26,20241209,0.00,N,011000,1000,800 억,,6936760,N,N,223,N,00,N
20250313,150250,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2067,-8,5,-0.39,179298382,86522,71.51,2070,2095,2060,2695,1455,2075,2072.29,8.67,0,-5305,2118,2096,2078,2056,2038,2107,2067,800,620,1000,1450,5,1,80039035,1654,-2.07,1.42,12,0.11,-998.00,1458.00,4735,20240809,-56.35,1835,20241209,12.64,3040,-32.01,20250109,2020,2.33,20250311,4735,-56.35,20240809,1835,12.64,20241209,0.00,N,011000,1000,800 억,,6936760,N,N,92,N,00,N
20250313,140250,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2075,0,3,0.00,162659249,78478,64.86,2070,2095,2060,2695,1455,2075,2072.67,8.67,0,-5182,2118,2096,2078,2056,2038,2107,2067,800,620,1000,1450,5,1,80039035,1661,-2.08,1.42,12,0.10,-998.00,1458.00,4735,20240809,-56.18,1835,20241209,13.08,3040,-31.74,20250109,2020,2.72,20250311,4735,-56.18,20240809,1835,13.08,20241209,0.00,N,011000,1000,800 억,,6936760,N,N,92,N,00,N
20250313,130250,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2070,-5,5,-0.24,132836437,64046,52.93,2070,2095,2065,2695,1455,2075,2074.08,8.67,0,-958,2118,2096,2078,2056,2038,2107,2067,800,620,1000,1450,5,1,80039035,1657,-2.07,1.42,12,0.08,-998.00,1458.00,4735,20240809,-56.28,1835,20241209,12.81,3040,-31.91,20250109,2020,2.48,20250311,4735,-56.28,20240809,1835,12.81,20241209,0.00,N,011000,1000,800 억,,6936760,N,N,92,N,00,N
20250313,120250,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2070,-5,5,-0.24,108773075,52398,43.31,2070,2095,2065,2695,1455,2075,2075.90,8.67,0,-907,2118,2096,2078,2056,2038,2107,2067,800,620,1000,1450,5,1,80039035,1657,-2.07,1.42,12,0.07,-998.00,1458.00,4735,20240809,-56.28,1835,20241209,12.81,3040,-31.91,20250109,2020,2.48,20250311,4735,-56.28,20240809,1835,12.81,20241209,0.00,N,011000,1000,800 억,,6936760,N,N,92,N,00,N
20250313,110250,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2080,5,2,0.24,72645786,34950,28.89,2070,2095,2070,2695,1455,2075,2078.56,8.67,0,-660,2118,2096,2078,2056,2038,2107,2067,800,620,1000,1450,5,1,80039035,1665,-2.08,1.43,12,0.04,-998.00,1458.00,4735,20240809,-56.07,1835,20241209,13.35,3040,-31.58,20250109,2020,2.97,20250311,4735,-56.07,20240809,1835,13.35,20241209,0.00,N,011000,1000,800 억,,6936760,N,N,92,N,00,N
20250313,100250,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2080,5,2,0.24,46582510,22398,18.51,2070,2095,2070,2695,1455,2075,2079.76,8.67,0,1151,2118,2096,2078,2056,2038,2107,2067,800,620,1000,1450,5,1,80039035,1665,-2.08,1.43,12,0.03,-998.00,1458.00,4735,20240809,-56.07,1835,20241209,13.35,3040,-31.58,20250109,2020,2.97,20250311,4735,-56.07,20240809,1835,13.35,20241209,0.00,N,011000,1000,800 억,,6936760,N,N,92,N,00,N
20250313,090250,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2075,0,3,0.00,16184695,7781,6.43,2070,2095,2070,2695,1455,2075,2080.03,8.67,0,4330,2118,2096,2078,2056,2038,2107,2067,800,620,1000,1450,5,1,80039035,1661,-2.08,1.42,12,0.01,-998.00,1458.00,4735,20240809,-56.18,1835,20241209,13.08,3040,-31.74,20250109,2020,2.72,20250311,4735,-56.18,20240809,1835,13.08,20241209,0.00,N,011000,1000,800 억,,6936760,N,N,92,N,00,N
20250312,160249,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2075,0,3,0.00,250865980,120530,58.14,2060,2100,2060,2695,1455,2075,2081.36,8.67,0,-679,2125,2100,2060,2035,1995,2112,2047,800,620,1000,1450,5,1,80039035,1661,-2.08,1.42,12,0.15,-998.00,1458.00,4735,20240809,-56.18,1835,20241209,13.08,3040,-31.74,20250109,2020,2.72,20250311,4735,-56.18,20240809,1835,13.08,20241209,0.00,N,011000,1000,800 억,,6936240,N,N,92,N,00,N
20250312,150250,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2080,5,2,0.24,217277195,104312,50.31,2060,2100,2060,2695,1455,2075,2082.95,8.67,0,-3552,2125,2100,2060,2035,1995,2112,2047,800,620,1000,1450,5,1,80039035,1665,-2.08,1.43,12,0.13,-998.00,1458.00,4735,20240809,-56.07,1835,20241209,13.35,3040,-31.58,20250109,2020,2.97,20250311,4735,-56.07,20240809,1835,13.35,20241209,0.00,N,011000,1000,800 억,,6936240,N,N,11,N,00,N
20250312,140249,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2080,5,2,0.24,180973805,86830,41.88,2060,2100,2060,2695,1455,2075,2084.23,8.67,0,3409,2125,2100,2060,2035,1995,2112,2047,800,620,1000,1450,5,1,80039035,1665,-2.08,1.43,12,0.11,-998.00,1458.00,4735,20240809,-56.07,1835,20241209,13.35,3040,-31.58,20250109,2020,2.97,20250311,4735,-56.07,20240809,1835,13.35,20241209,0.00,N,011000,1000,800 억,,6936240,N,N,11,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 160249 57 100.00 KOSPI 제약 N N N N N 2060 -15 5 -0.72 196622642 94931 78.46 2070 2095 2060 2695 1455 2075 2071.22 8.67 0 -5957 2118 2096 2078 2056 2038 2107 2067 800 620 1000 1450 5 1 80039035 1649 -2.06 1.41 12 0.12 -998.00 1458.00 4735 20240809 -56.49 1835 20241209 12.26 3040 -32.24 20250109 2020 1.98 20250311 4735 -56.49 20240809 1835 12.26 20241209 0.00 N 011000 1000 800 억 6936760 N N 223 N 00 N
3 20250313 150250 57 100.00 KOSPI 제약 N N N N N 2067 -8 5 -0.39 179298382 86522 71.51 2070 2095 2060 2695 1455 2075 2072.29 8.67 0 -5305 2118 2096 2078 2056 2038 2107 2067 800 620 1000 1450 5 1 80039035 1654 -2.07 1.42 12 0.11 -998.00 1458.00 4735 20240809 -56.35 1835 20241209 12.64 3040 -32.01 20250109 2020 2.33 20250311 4735 -56.35 20240809 1835 12.64 20241209 0.00 N 011000 1000 800 억 6936760 N N 92 N 00 N
4 20250313 140250 57 100.00 KOSPI 제약 N N N N N 2075 0 3 0.00 162659249 78478 64.86 2070 2095 2060 2695 1455 2075 2072.67 8.67 0 -5182 2118 2096 2078 2056 2038 2107 2067 800 620 1000 1450 5 1 80039035 1661 -2.08 1.42 12 0.10 -998.00 1458.00 4735 20240809 -56.18 1835 20241209 13.08 3040 -31.74 20250109 2020 2.72 20250311 4735 -56.18 20240809 1835 13.08 20241209 0.00 N 011000 1000 800 억 6936760 N N 92 N 00 N
5 20250313 130250 57 100.00 KOSPI 제약 N N N N N 2070 -5 5 -0.24 132836437 64046 52.93 2070 2095 2065 2695 1455 2075 2074.08 8.67 0 -958 2118 2096 2078 2056 2038 2107 2067 800 620 1000 1450 5 1 80039035 1657 -2.07 1.42 12 0.08 -998.00 1458.00 4735 20240809 -56.28 1835 20241209 12.81 3040 -31.91 20250109 2020 2.48 20250311 4735 -56.28 20240809 1835 12.81 20241209 0.00 N 011000 1000 800 억 6936760 N N 92 N 00 N
6 20250313 120250 57 100.00 KOSPI 제약 N N N N N 2070 -5 5 -0.24 108773075 52398 43.31 2070 2095 2065 2695 1455 2075 2075.90 8.67 0 -907 2118 2096 2078 2056 2038 2107 2067 800 620 1000 1450 5 1 80039035 1657 -2.07 1.42 12 0.07 -998.00 1458.00 4735 20240809 -56.28 1835 20241209 12.81 3040 -31.91 20250109 2020 2.48 20250311 4735 -56.28 20240809 1835 12.81 20241209 0.00 N 011000 1000 800 억 6936760 N N 92 N 00 N
7 20250313 110250 57 100.00 KOSPI 제약 N N N N N 2080 5 2 0.24 72645786 34950 28.89 2070 2095 2070 2695 1455 2075 2078.56 8.67 0 -660 2118 2096 2078 2056 2038 2107 2067 800 620 1000 1450 5 1 80039035 1665 -2.08 1.43 12 0.04 -998.00 1458.00 4735 20240809 -56.07 1835 20241209 13.35 3040 -31.58 20250109 2020 2.97 20250311 4735 -56.07 20240809 1835 13.35 20241209 0.00 N 011000 1000 800 억 6936760 N N 92 N 00 N
8 20250313 100250 57 100.00 KOSPI 제약 N N N N N 2080 5 2 0.24 46582510 22398 18.51 2070 2095 2070 2695 1455 2075 2079.76 8.67 0 1151 2118 2096 2078 2056 2038 2107 2067 800 620 1000 1450 5 1 80039035 1665 -2.08 1.43 12 0.03 -998.00 1458.00 4735 20240809 -56.07 1835 20241209 13.35 3040 -31.58 20250109 2020 2.97 20250311 4735 -56.07 20240809 1835 13.35 20241209 0.00 N 011000 1000 800 억 6936760 N N 92 N 00 N
9 20250313 090250 57 100.00 KOSPI 제약 N N N N N 2075 0 3 0.00 16184695 7781 6.43 2070 2095 2070 2695 1455 2075 2080.03 8.67 0 4330 2118 2096 2078 2056 2038 2107 2067 800 620 1000 1450 5 1 80039035 1661 -2.08 1.42 12 0.01 -998.00 1458.00 4735 20240809 -56.18 1835 20241209 13.08 3040 -31.74 20250109 2020 2.72 20250311 4735 -56.18 20240809 1835 13.08 20241209 0.00 N 011000 1000 800 억 6936760 N N 92 N 00 N
10 20250312 160249 57 100.00 KOSPI 제약 N N N N N 2075 0 3 0.00 250865980 120530 58.14 2060 2100 2060 2695 1455 2075 2081.36 8.67 0 -679 2125 2100 2060 2035 1995 2112 2047 800 620 1000 1450 5 1 80039035 1661 -2.08 1.42 12 0.15 -998.00 1458.00 4735 20240809 -56.18 1835 20241209 13.08 3040 -31.74 20250109 2020 2.72 20250311 4735 -56.18 20240809 1835 13.08 20241209 0.00 N 011000 1000 800 억 6936240 N N 92 N 00 N
11 20250312 150250 57 100.00 KOSPI 제약 N N N N N 2080 5 2 0.24 217277195 104312 50.31 2060 2100 2060 2695 1455 2075 2082.95 8.67 0 -3552 2125 2100 2060 2035 1995 2112 2047 800 620 1000 1450 5 1 80039035 1665 -2.08 1.43 12 0.13 -998.00 1458.00 4735 20240809 -56.07 1835 20241209 13.35 3040 -31.58 20250109 2020 2.97 20250311 4735 -56.07 20240809 1835 13.35 20241209 0.00 N 011000 1000 800 억 6936240 N N 11 N 00 N
12 20250312 140249 57 100.00 KOSPI 제약 N N N N N 2080 5 2 0.24 180973805 86830 41.88 2060 2100 2060 2695 1455 2075 2084.23 8.67 0 3409 2125 2100 2060 2035 1995 2112 2047 800 620 1000 1450 5 1 80039035 1665 -2.08 1.43 12 0.11 -998.00 1458.00 4735 20240809 -56.07 1835 20241209 13.35 3040 -31.58 20250109 2020 2.97 20250311 4735 -56.07 20240809 1835 13.35 20241209 0.00 N 011000 1000 800 억 6936240 N N 11 N 00 N