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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000020/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
20250312,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6220,20,2,0.32,156781330,25088,53.22,6200,6310,6200,8060,4340,6200,6249.30,2.80,0,2634,6253,6226,6183,6156,6113,6205,6135,279,1860,1000,4580,10,1,27931470,1737,6.33,0.47,12,0.09,982.00,13370.00,9870,20240228,-36.98,5950,20241209,4.54,6680,-6.89,20250107,5960,4.36,20250203,9690,-35.81,20240312,5950,4.54,20241209,1.72,N,000020,1000,279 억,,780739,N,N,53,N,00,N
20250312,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6230,30,2,0.48,141253405,22597,47.94,6200,6310,6200,8060,4340,6200,6250.98,2.80,0,1969,6253,6226,6183,6156,6113,6205,6135,279,1860,1000,4580,10,1,27931470,1740,6.34,0.47,12,0.08,982.00,13370.00,9870,20240228,-36.88,5950,20241209,4.71,6680,-6.74,20250107,5960,4.53,20250203,9690,-35.71,20240312,5950,4.71,20241209,1.72,N,000020,1000,279 억,,780739,N,N,98,N,00,N
20250312,140100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6240,40,2,0.65,104665435,16725,35.48,6200,6310,6200,8060,4340,6200,6258.02,2.80,0,3474,6253,6226,6183,6156,6113,6205,6135,279,1860,1000,4580,10,1,27931470,1743,6.35,0.47,12,0.06,982.00,13370.00,9870,20240228,-36.78,5950,20241209,4.87,6680,-6.59,20250107,5960,4.70,20250203,9690,-35.60,20240312,5950,4.87,20241209,1.72,N,000020,1000,279 억,,780739,N,N,98,N,00,N
20250312,130100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6260,60,2,0.97,90774895,14500,30.76,6200,6310,6200,8060,4340,6200,6260.34,2.80,0,2390,6253,6226,6183,6156,6113,6205,6135,279,1860,1000,4580,10,1,27931470,1749,6.37,0.47,12,0.05,982.00,13370.00,9870,20240228,-36.58,5950,20241209,5.21,6680,-6.29,20250107,5960,5.03,20250203,9690,-35.40,20240312,5950,5.21,20241209,1.72,N,000020,1000,279 억,,780739,N,N,98,N,00,N
20250312,120100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6240,40,2,0.65,82323555,13146,27.89,6200,6310,6200,8060,4340,6200,6262.25,2.80,0,2408,6253,6226,6183,6156,6113,6205,6135,279,1860,1000,4580,10,1,27931470,1743,6.35,0.47,12,0.05,982.00,13370.00,9870,20240228,-36.78,5950,20241209,4.87,6680,-6.59,20250107,5960,4.70,20250203,9690,-35.60,20240312,5950,4.87,20241209,1.72,N,000020,1000,279 억,,780739,N,N,98,N,00,N
20250312,110101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6260,60,2,0.97,74871980,11954,25.36,6200,6310,6200,8060,4340,6200,6263.34,2.80,0,2367,6253,6226,6183,6156,6113,6205,6135,279,1860,1000,4580,10,1,27931470,1749,6.37,0.47,12,0.04,982.00,13370.00,9870,20240228,-36.58,5950,20241209,5.21,6680,-6.29,20250107,5960,5.03,20250203,9690,-35.40,20240312,5950,5.21,20241209,1.72,N,000020,1000,279 억,,780739,N,N,98,N,00,N
20250312,100100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6250,50,2,0.81,57550090,9191,19.50,6200,6310,6200,8060,4340,6200,6261.57,2.80,0,2526,6253,6226,6183,6156,6113,6205,6135,279,1860,1000,4580,10,1,27931470,1746,6.36,0.47,12,0.03,982.00,13370.00,9870,20240228,-36.68,5950,20241209,5.04,6680,-6.44,20250107,5960,4.87,20250203,9690,-35.50,20240312,5950,5.04,20241209,1.72,N,000020,1000,279 억,,780739,N,N,98,N,00,N
20250312,090100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6210,10,2,0.16,1570490,253,0.54,6200,6210,6200,8060,4340,6200,6207.47,2.80,0,175,6253,6226,6183,6156,6113,6205,6135,279,1860,1000,4580,10,1,27931470,1735,6.32,0.46,12,0.00,982.00,13370.00,9870,20240228,-37.08,5950,20241209,4.37,6680,-7.04,20250107,5960,4.19,20250203,9690,-35.91,20240312,5950,4.37,20241209,1.72,N,000020,1000,279 억,,780739,N,N,98,N,00,N
20250311,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6200,-40,5,-0.64,291562070,47125,255.02,6210,6210,6140,8110,4370,6240,6186.99,2.81,0,-5163,6293,6266,6223,6196,6153,6245,6175,279,1870,1000,4610,10,1,27931470,1732,6.31,0.46,12,0.17,982.00,13370.00,9870,20240228,-37.18,5950,20241209,4.20,6680,-7.19,20250107,5960,4.03,20250203,9690,-36.02,20240312,5950,4.20,20241209,1.71,N,000020,1000,279 억,,786028,N,N,98,N,00,N
20250311,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6200,-40,5,-0.64,274116130,44311,239.79,6210,6210,6140,8110,4370,6240,6186.19,2.81,0,-5107,6293,6266,6223,6196,6153,6245,6175,279,1870,1000,4610,10,1,27931470,1732,6.31,0.46,12,0.16,982.00,13370.00,9870,20240228,-37.18,5950,20241209,4.20,6680,-7.19,20250107,5960,4.03,20250203,9690,-36.02,20240312,5950,4.20,20241209,1.71,N,000020,1000,279 억,,786028,N,N,0,N,00,N
20250311,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6200,-40,5,-0.64,265817400,42972,232.55,6210,6210,6140,8110,4370,6240,6185.83,2.81,0,-5402,6293,6266,6223,6196,6153,6245,6175,279,1870,1000,4610,10,1,27931470,1732,6.31,0.46,12,0.15,982.00,13370.00,9870,20240228,-37.18,5950,20241209,4.20,6680,-7.19,20250107,5960,4.03,20250203,9690,-36.02,20240312,5950,4.20,20241209,1.71,N,000020,1000,279 억,,786028,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 20250312 160101 55 60.00 KOSPI 제약 N N N Y 60 N 6220 20 2 0.32 156781330 25088 53.22 6200 6310 6200 8060 4340 6200 6249.30 2.80 0 2634 6253 6226 6183 6156 6113 6205 6135 279 1860 1000 4580 10 1 27931470 1737 6.33 0.47 12 0.09 982.00 13370.00 9870 20240228 -36.98 5950 20241209 4.54 6680 -6.89 20250107 5960 4.36 20250203 9690 -35.81 20240312 5950 4.54 20241209 1.72 N 000020 1000 279 억 780739 N N 53 N 00 N
3 20250312 150101 55 60.00 KOSPI 제약 N N N Y 60 N 6230 30 2 0.48 141253405 22597 47.94 6200 6310 6200 8060 4340 6200 6250.98 2.80 0 1969 6253 6226 6183 6156 6113 6205 6135 279 1860 1000 4580 10 1 27931470 1740 6.34 0.47 12 0.08 982.00 13370.00 9870 20240228 -36.88 5950 20241209 4.71 6680 -6.74 20250107 5960 4.53 20250203 9690 -35.71 20240312 5950 4.71 20241209 1.72 N 000020 1000 279 억 780739 N N 98 N 00 N
4 20250312 140100 55 60.00 KOSPI 제약 N N N Y 60 N 6240 40 2 0.65 104665435 16725 35.48 6200 6310 6200 8060 4340 6200 6258.02 2.80 0 3474 6253 6226 6183 6156 6113 6205 6135 279 1860 1000 4580 10 1 27931470 1743 6.35 0.47 12 0.06 982.00 13370.00 9870 20240228 -36.78 5950 20241209 4.87 6680 -6.59 20250107 5960 4.70 20250203 9690 -35.60 20240312 5950 4.87 20241209 1.72 N 000020 1000 279 억 780739 N N 98 N 00 N
5 20250312 130100 55 60.00 KOSPI 제약 N N N Y 60 N 6260 60 2 0.97 90774895 14500 30.76 6200 6310 6200 8060 4340 6200 6260.34 2.80 0 2390 6253 6226 6183 6156 6113 6205 6135 279 1860 1000 4580 10 1 27931470 1749 6.37 0.47 12 0.05 982.00 13370.00 9870 20240228 -36.58 5950 20241209 5.21 6680 -6.29 20250107 5960 5.03 20250203 9690 -35.40 20240312 5950 5.21 20241209 1.72 N 000020 1000 279 억 780739 N N 98 N 00 N
6 20250312 120100 55 60.00 KOSPI 제약 N N N Y 60 N 6240 40 2 0.65 82323555 13146 27.89 6200 6310 6200 8060 4340 6200 6262.25 2.80 0 2408 6253 6226 6183 6156 6113 6205 6135 279 1860 1000 4580 10 1 27931470 1743 6.35 0.47 12 0.05 982.00 13370.00 9870 20240228 -36.78 5950 20241209 4.87 6680 -6.59 20250107 5960 4.70 20250203 9690 -35.60 20240312 5950 4.87 20241209 1.72 N 000020 1000 279 억 780739 N N 98 N 00 N
7 20250312 110101 55 60.00 KOSPI 제약 N N N Y 60 N 6260 60 2 0.97 74871980 11954 25.36 6200 6310 6200 8060 4340 6200 6263.34 2.80 0 2367 6253 6226 6183 6156 6113 6205 6135 279 1860 1000 4580 10 1 27931470 1749 6.37 0.47 12 0.04 982.00 13370.00 9870 20240228 -36.58 5950 20241209 5.21 6680 -6.29 20250107 5960 5.03 20250203 9690 -35.40 20240312 5950 5.21 20241209 1.72 N 000020 1000 279 억 780739 N N 98 N 00 N
8 20250312 100100 55 60.00 KOSPI 제약 N N N Y 60 N 6250 50 2 0.81 57550090 9191 19.50 6200 6310 6200 8060 4340 6200 6261.57 2.80 0 2526 6253 6226 6183 6156 6113 6205 6135 279 1860 1000 4580 10 1 27931470 1746 6.36 0.47 12 0.03 982.00 13370.00 9870 20240228 -36.68 5950 20241209 5.04 6680 -6.44 20250107 5960 4.87 20250203 9690 -35.50 20240312 5950 5.04 20241209 1.72 N 000020 1000 279 억 780739 N N 98 N 00 N
9 20250312 090100 55 60.00 KOSPI 제약 N N N Y 60 N 6210 10 2 0.16 1570490 253 0.54 6200 6210 6200 8060 4340 6200 6207.47 2.80 0 175 6253 6226 6183 6156 6113 6205 6135 279 1860 1000 4580 10 1 27931470 1735 6.32 0.46 12 0.00 982.00 13370.00 9870 20240228 -37.08 5950 20241209 4.37 6680 -7.04 20250107 5960 4.19 20250203 9690 -35.91 20240312 5950 4.37 20241209 1.72 N 000020 1000 279 억 780739 N N 98 N 00 N
10 20250311 160101 55 60.00 KOSPI 제약 N N N Y 60 N 6200 -40 5 -0.64 291562070 47125 255.02 6210 6210 6140 8110 4370 6240 6186.99 2.81 0 -5163 6293 6266 6223 6196 6153 6245 6175 279 1870 1000 4610 10 1 27931470 1732 6.31 0.46 12 0.17 982.00 13370.00 9870 20240228 -37.18 5950 20241209 4.20 6680 -7.19 20250107 5960 4.03 20250203 9690 -36.02 20240312 5950 4.20 20241209 1.71 N 000020 1000 279 억 786028 N N 98 N 00 N
11 20250311 150101 55 60.00 KOSPI 제약 N N N Y 60 N 6200 -40 5 -0.64 274116130 44311 239.79 6210 6210 6140 8110 4370 6240 6186.19 2.81 0 -5107 6293 6266 6223 6196 6153 6245 6175 279 1870 1000 4610 10 1 27931470 1732 6.31 0.46 12 0.16 982.00 13370.00 9870 20240228 -37.18 5950 20241209 4.20 6680 -7.19 20250107 5960 4.03 20250203 9690 -36.02 20240312 5950 4.20 20241209 1.71 N 000020 1000 279 억 786028 N N 0 N 00 N
12 20250311 140101 55 60.00 KOSPI 제약 N N N Y 60 N 6200 -40 5 -0.64 265817400 42972 232.55 6210 6210 6140 8110 4370 6240 6185.83 2.81 0 -5402 6293 6266 6223 6196 6153 6245 6175 279 1870 1000 4610 10 1 27931470 1732 6.31 0.46 12 0.15 982.00 13370.00 9870 20240228 -37.18 5950 20241209 4.20 6680 -7.19 20250107 5960 4.03 20250203 9690 -36.02 20240312 5950 4.20 20241209 1.71 N 000020 1000 279 억 786028 N N 0 N 00 N