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
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
20250306,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6300,-10,5,-0.16,123800140,19600,38.71,6360,6360,6270,8200,4420,6310,6316.33,2.86,0,-321,6423,6366,6253,6196,6083,6395,6225,279,1890,1000,4660,10,1,27931470,1760,6.42,0.47,12,0.07,982.00,13370.00,9970,20240222,-36.81,5950,20241209,5.88,6680,-5.69,20250107,5960,5.70,20250203,9810,-35.78,20240306,5950,5.88,20241209,1.74,N,000020,1000,279 억,,799060,N,N,98,N,00,N
20250306,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6300,-10,5,-0.16,118120410,18698,36.93,6360,6360,6270,8200,4420,6310,6317.28,2.86,0,-252,6423,6366,6253,6196,6083,6395,6225,279,1890,1000,4660,10,1,27931470,1760,6.42,0.47,12,0.07,982.00,13370.00,9970,20240222,-36.81,5950,20241209,5.88,6680,-5.69,20250107,5960,5.70,20250203,9810,-35.78,20240306,5950,5.88,20241209,1.74,N,000020,1000,279 억,,799060,N,N,98,N,00,N
20250306,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6280,-30,5,-0.48,113358220,17940,35.43,6360,6360,6270,8200,4420,6310,6318.74,2.86,0,56,6423,6366,6253,6196,6083,6395,6225,279,1890,1000,4660,10,1,27931470,1754,6.40,0.47,12,0.06,982.00,13370.00,9970,20240222,-37.01,5950,20241209,5.55,6680,-5.99,20250107,5960,5.37,20250203,9810,-35.98,20240306,5950,5.55,20241209,1.74,N,000020,1000,279 억,,799060,N,N,98,N,00,N
20250306,130101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6300,-10,5,-0.16,104854465,16589,32.76,6360,6360,6270,8200,4420,6310,6320.72,2.86,0,-663,6423,6366,6253,6196,6083,6395,6225,279,1890,1000,4660,10,1,27931470,1760,6.42,0.47,12,0.06,982.00,13370.00,9970,20240222,-36.81,5950,20241209,5.88,6680,-5.69,20250107,5960,5.70,20250203,9810,-35.78,20240306,5950,5.88,20241209,1.74,N,000020,1000,279 억,,799060,N,N,98,N,00,N
20250306,120101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6320,10,2,0.16,77515985,12251,24.20,6360,6360,6310,8200,4420,6310,6327.32,2.86,0,-491,6423,6366,6253,6196,6083,6395,6225,279,1890,1000,4660,10,1,27931470,1765,6.44,0.47,12,0.04,982.00,13370.00,9970,20240222,-36.61,5950,20241209,6.22,6680,-5.39,20250107,5960,6.04,20250203,9810,-35.58,20240306,5950,6.22,20241209,1.74,N,000020,1000,279 억,,799060,N,N,98,N,00,N
20250306,110101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6320,10,2,0.16,56283840,8896,17.57,6360,6360,6310,8200,4420,6310,6326.87,2.86,0,-1695,6423,6366,6253,6196,6083,6395,6225,279,1890,1000,4660,10,1,27931470,1765,6.44,0.47,12,0.03,982.00,13370.00,9970,20240222,-36.61,5950,20241209,6.22,6680,-5.39,20250107,5960,6.04,20250203,9810,-35.58,20240306,5950,6.22,20241209,1.74,N,000020,1000,279 억,,799060,N,N,98,N,00,N
20250306,100101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6310,0,3,0.00,46776560,7390,14.60,6360,6360,6310,8200,4420,6310,6329.71,2.86,0,-1660,6423,6366,6253,6196,6083,6395,6225,279,1890,1000,4660,10,1,27931470,1762,6.43,0.47,12,0.03,982.00,13370.00,9970,20240222,-36.71,5950,20241209,6.05,6680,-5.54,20250107,5960,5.87,20250203,9810,-35.68,20240306,5950,6.05,20241209,1.74,N,000020,1000,279 억,,799060,N,N,98,N,00,N
20250306,090101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6350,40,2,0.63,2065520,325,0.64,6360,6360,6330,8200,4420,6310,6355.45,2.86,0,-44,6423,6366,6253,6196,6083,6395,6225,279,1890,1000,4660,10,1,27931470,1774,6.47,0.47,12,0.00,982.00,13370.00,9970,20240222,-36.31,5950,20241209,6.72,6680,-4.94,20250107,5960,6.54,20250203,9810,-35.27,20240306,5950,6.72,20241209,1.74,N,000020,1000,279 억,,799060,N,N,98,N,00,N
20250305,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6310,180,2,2.94,303846320,48688,116.05,6140,6310,6140,7960,4300,6130,6240.67,2.81,0,12716,6276,6202,6146,6072,6016,6175,6045,279,1830,1000,4530,10,1,27931470,1762,6.43,0.47,12,0.17,982.00,13370.00,9980,20240221,-36.77,5950,20241209,6.05,6680,-5.54,20250107,5960,5.87,20250203,9820,-35.74,20240305,5950,6.05,20241209,1.75,N,000020,1000,279 억,,786069,N,N,98,N,00,N
20250305,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6290,160,2,2.61,294905010,47269,112.67,6140,6300,6140,7960,4300,6130,6238.87,2.81,0,12331,6276,6202,6146,6072,6016,6175,6045,279,1830,1000,4530,10,1,27931470,1757,6.41,0.47,12,0.17,982.00,13370.00,9980,20240221,-36.97,5950,20241209,5.71,6680,-5.84,20250107,5960,5.54,20250203,9820,-35.95,20240305,5950,5.71,20241209,1.75,N,000020,1000,279 억,,786069,N,N,46,N,00,N
20250305,140100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6290,160,2,2.61,264103635,42372,101.00,6140,6290,6140,7960,4300,6130,6232.98,2.81,0,12664,6276,6202,6146,6072,6016,6175,6045,279,1830,1000,4530,10,1,27931470,1757,6.41,0.47,12,0.15,982.00,13370.00,9980,20240221,-36.97,5950,20241209,5.71,6680,-5.84,20250107,5960,5.54,20250203,9820,-35.95,20240305,5950,5.71,20241209,1.75,N,000020,1000,279 억,,786069,N,N,46,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 160101 55 60.00 KOSPI 제약 N N N Y 60 N 6300 -10 5 -0.16 123800140 19600 38.71 6360 6360 6270 8200 4420 6310 6316.33 2.86 0 -321 6423 6366 6253 6196 6083 6395 6225 279 1890 1000 4660 10 1 27931470 1760 6.42 0.47 12 0.07 982.00 13370.00 9970 20240222 -36.81 5950 20241209 5.88 6680 -5.69 20250107 5960 5.70 20250203 9810 -35.78 20240306 5950 5.88 20241209 1.74 N 000020 1000 279 억 799060 N N 98 N 00 N
3 20250306 150100 55 60.00 KOSPI 제약 N N N Y 60 N 6300 -10 5 -0.16 118120410 18698 36.93 6360 6360 6270 8200 4420 6310 6317.28 2.86 0 -252 6423 6366 6253 6196 6083 6395 6225 279 1890 1000 4660 10 1 27931470 1760 6.42 0.47 12 0.07 982.00 13370.00 9970 20240222 -36.81 5950 20241209 5.88 6680 -5.69 20250107 5960 5.70 20250203 9810 -35.78 20240306 5950 5.88 20241209 1.74 N 000020 1000 279 억 799060 N N 98 N 00 N
4 20250306 140101 55 60.00 KOSPI 제약 N N N Y 60 N 6280 -30 5 -0.48 113358220 17940 35.43 6360 6360 6270 8200 4420 6310 6318.74 2.86 0 56 6423 6366 6253 6196 6083 6395 6225 279 1890 1000 4660 10 1 27931470 1754 6.40 0.47 12 0.06 982.00 13370.00 9970 20240222 -37.01 5950 20241209 5.55 6680 -5.99 20250107 5960 5.37 20250203 9810 -35.98 20240306 5950 5.55 20241209 1.74 N 000020 1000 279 억 799060 N N 98 N 00 N
5 20250306 130101 55 60.00 KOSPI 제약 N N N Y 60 N 6300 -10 5 -0.16 104854465 16589 32.76 6360 6360 6270 8200 4420 6310 6320.72 2.86 0 -663 6423 6366 6253 6196 6083 6395 6225 279 1890 1000 4660 10 1 27931470 1760 6.42 0.47 12 0.06 982.00 13370.00 9970 20240222 -36.81 5950 20241209 5.88 6680 -5.69 20250107 5960 5.70 20250203 9810 -35.78 20240306 5950 5.88 20241209 1.74 N 000020 1000 279 억 799060 N N 98 N 00 N
6 20250306 120101 55 60.00 KOSPI 제약 N N N Y 60 N 6320 10 2 0.16 77515985 12251 24.20 6360 6360 6310 8200 4420 6310 6327.32 2.86 0 -491 6423 6366 6253 6196 6083 6395 6225 279 1890 1000 4660 10 1 27931470 1765 6.44 0.47 12 0.04 982.00 13370.00 9970 20240222 -36.61 5950 20241209 6.22 6680 -5.39 20250107 5960 6.04 20250203 9810 -35.58 20240306 5950 6.22 20241209 1.74 N 000020 1000 279 억 799060 N N 98 N 00 N
7 20250306 110101 55 60.00 KOSPI 제약 N N N Y 60 N 6320 10 2 0.16 56283840 8896 17.57 6360 6360 6310 8200 4420 6310 6326.87 2.86 0 -1695 6423 6366 6253 6196 6083 6395 6225 279 1890 1000 4660 10 1 27931470 1765 6.44 0.47 12 0.03 982.00 13370.00 9970 20240222 -36.61 5950 20241209 6.22 6680 -5.39 20250107 5960 6.04 20250203 9810 -35.58 20240306 5950 6.22 20241209 1.74 N 000020 1000 279 억 799060 N N 98 N 00 N
8 20250306 100101 55 60.00 KOSPI 제약 N N N Y 60 N 6310 0 3 0.00 46776560 7390 14.60 6360 6360 6310 8200 4420 6310 6329.71 2.86 0 -1660 6423 6366 6253 6196 6083 6395 6225 279 1890 1000 4660 10 1 27931470 1762 6.43 0.47 12 0.03 982.00 13370.00 9970 20240222 -36.71 5950 20241209 6.05 6680 -5.54 20250107 5960 5.87 20250203 9810 -35.68 20240306 5950 6.05 20241209 1.74 N 000020 1000 279 억 799060 N N 98 N 00 N
9 20250306 090101 55 60.00 KOSPI 제약 N N N Y 60 N 6350 40 2 0.63 2065520 325 0.64 6360 6360 6330 8200 4420 6310 6355.45 2.86 0 -44 6423 6366 6253 6196 6083 6395 6225 279 1890 1000 4660 10 1 27931470 1774 6.47 0.47 12 0.00 982.00 13370.00 9970 20240222 -36.31 5950 20241209 6.72 6680 -4.94 20250107 5960 6.54 20250203 9810 -35.27 20240306 5950 6.72 20241209 1.74 N 000020 1000 279 억 799060 N N 98 N 00 N
10 20250305 160101 55 60.00 KOSPI 제약 N N N Y 60 N 6310 180 2 2.94 303846320 48688 116.05 6140 6310 6140 7960 4300 6130 6240.67 2.81 0 12716 6276 6202 6146 6072 6016 6175 6045 279 1830 1000 4530 10 1 27931470 1762 6.43 0.47 12 0.17 982.00 13370.00 9980 20240221 -36.77 5950 20241209 6.05 6680 -5.54 20250107 5960 5.87 20250203 9820 -35.74 20240305 5950 6.05 20241209 1.75 N 000020 1000 279 억 786069 N N 98 N 00 N
11 20250305 150101 55 60.00 KOSPI 제약 N N N Y 60 N 6290 160 2 2.61 294905010 47269 112.67 6140 6300 6140 7960 4300 6130 6238.87 2.81 0 12331 6276 6202 6146 6072 6016 6175 6045 279 1830 1000 4530 10 1 27931470 1757 6.41 0.47 12 0.17 982.00 13370.00 9980 20240221 -36.97 5950 20241209 5.71 6680 -5.84 20250107 5960 5.54 20250203 9820 -35.95 20240305 5950 5.71 20241209 1.75 N 000020 1000 279 억 786069 N N 46 N 00 N
12 20250305 140100 55 60.00 KOSPI 제약 N N N Y 60 N 6290 160 2 2.61 264103635 42372 101.00 6140 6290 6140 7960 4300 6130 6232.98 2.81 0 12664 6276 6202 6146 6072 6016 6175 6045 279 1830 1000 4530 10 1 27931470 1757 6.41 0.47 12 0.15 982.00 13370.00 9980 20240221 -36.97 5950 20241209 5.71 6680 -5.84 20250107 5960 5.54 20250203 9820 -35.95 20240305 5950 5.71 20241209 1.75 N 000020 1000 279 억 786069 N N 46 N 00 N