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
000220/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
20250306,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4605,-35,5,-0.75,100900555,21855,43.55,4655,4670,4590,6030,3250,4640,4616.83,0.99,0,-7098,4706,4672,4616,4582,4526,4685,4595,176,1390,1000,3430,5,1,17032351,784,-12.65,0.77,12,0.13,-364.00,6012.00,5810,20240326,-20.74,3900,20241114,18.08,5100,-9.71,20250110,4300,7.09,20250218,5810,-20.74,20240326,3900,18.08,20241114,2.29,N,000220,1000,176 억,,167973,N,N,8,N,00,N
20250306,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4615,-25,5,-0.54,91083360,19723,39.30,4655,4670,4590,6030,3250,4640,4618.13,0.99,0,-6224,4706,4672,4616,4582,4526,4685,4595,176,1390,1000,3430,5,1,17032351,786,-12.68,0.77,12,0.12,-364.00,6012.00,5810,20240326,-20.57,3900,20241114,18.33,5100,-9.51,20250110,4300,7.33,20250218,5810,-20.57,20240326,3900,18.33,20241114,2.29,N,000220,1000,176 억,,167973,N,N,8,N,00,N
20250306,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4620,-20,5,-0.43,62285020,13461,26.82,4655,4670,4600,6030,3250,4640,4627.07,0.99,0,-3796,4706,4672,4616,4582,4526,4685,4595,176,1390,1000,3430,5,1,17032351,787,-12.69,0.77,12,0.08,-364.00,6012.00,5810,20240326,-20.48,3900,20241114,18.46,5100,-9.41,20250110,4300,7.44,20250218,5810,-20.48,20240326,3900,18.46,20241114,2.29,N,000220,1000,176 억,,167973,N,N,8,N,00,N
20250306,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4605,-35,5,-0.75,61823380,13361,26.62,4655,4670,4600,6030,3250,4640,4627.15,0.99,0,-3716,4706,4672,4616,4582,4526,4685,4595,176,1390,1000,3430,5,1,17032351,784,-12.65,0.77,12,0.08,-364.00,6012.00,5810,20240326,-20.74,3900,20241114,18.08,5100,-9.71,20250110,4300,7.09,20250218,5810,-20.74,20240326,3900,18.08,20241114,2.29,N,000220,1000,176 억,,167973,N,N,8,N,00,N
20250306,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4620,-20,5,-0.43,55239675,11932,23.78,4655,4670,4600,6030,3250,4640,4629.54,0.99,0,-2924,4706,4672,4616,4582,4526,4685,4595,176,1390,1000,3430,5,1,17032351,787,-12.69,0.77,12,0.07,-364.00,6012.00,5810,20240326,-20.48,3900,20241114,18.46,5100,-9.41,20250110,4300,7.44,20250218,5810,-20.48,20240326,3900,18.46,20241114,2.29,N,000220,1000,176 억,,167973,N,N,8,N,00,N
20250306,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4615,-25,5,-0.54,49556270,10702,21.33,4655,4670,4600,6030,3250,4640,4630.56,0.99,0,-2668,4706,4672,4616,4582,4526,4685,4595,176,1390,1000,3430,5,1,17032351,786,-12.68,0.77,12,0.06,-364.00,6012.00,5810,20240326,-20.57,3900,20241114,18.33,5100,-9.51,20250110,4300,7.33,20250218,5810,-20.57,20240326,3900,18.33,20241114,2.29,N,000220,1000,176 억,,167973,N,N,8,N,00,N
20250306,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4620,-20,5,-0.43,42087260,9080,18.09,4655,4670,4605,6030,3250,4640,4635.16,0.99,0,-2674,4706,4672,4616,4582,4526,4685,4595,176,1390,1000,3430,5,1,17032351,787,-12.69,0.77,12,0.05,-364.00,6012.00,5810,20240326,-20.48,3900,20241114,18.46,5100,-9.41,20250110,4300,7.44,20250218,5810,-20.48,20240326,3900,18.46,20241114,2.29,N,000220,1000,176 억,,167973,N,N,8,N,00,N
20250306,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4665,25,2,0.54,4955060,1064,2.12,4655,4670,4655,6030,3250,4640,4657.01,0.99,0,-148,4706,4672,4616,4582,4526,4685,4595,176,1390,1000,3430,5,1,17032351,795,-12.82,0.78,12,0.01,-364.00,6012.00,5810,20240326,-19.71,3900,20241114,19.62,5100,-8.53,20250110,4300,8.49,20250218,5810,-19.71,20240326,3900,19.62,20241114,2.29,N,000220,1000,176 억,,167973,N,N,8,N,00,N
20250305,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4640,0,3,0.00,230726413,50184,159.49,4640,4650,4560,6030,3250,4640,4597.58,0.99,0,187,4806,4722,4641,4557,4476,4682,4517,176,1390,1000,3430,5,1,17032351,790,-12.75,0.77,12,0.29,-364.00,6012.00,5810,20240326,-20.14,3900,20241114,18.97,5100,-9.02,20250110,4300,7.91,20250218,5810,-20.14,20240326,3900,18.97,20241114,2.13,N,000220,1000,176 억,,167796,N,N,8,N,00,N
20250305,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4605,-35,5,-0.75,147383153,32061,101.89,4640,4650,4565,6030,3250,4640,4596.96,0.99,0,2333,4806,4722,4641,4557,4476,4682,4517,176,1390,1000,3430,5,1,17032351,784,-12.65,0.77,12,0.19,-364.00,6012.00,5810,20240326,-20.74,3900,20241114,18.08,5100,-9.71,20250110,4300,7.09,20250218,5810,-20.74,20240326,3900,18.08,20241114,2.13,N,000220,1000,176 억,,167796,N,N,6,N,00,N
20250305,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4595,-45,5,-0.97,122145323,26570,84.44,4640,4650,4565,6030,3250,4640,4597.11,0.99,0,2369,4806,4722,4641,4557,4476,4682,4517,176,1390,1000,3430,5,1,17032351,783,-12.62,0.76,12,0.16,-364.00,6012.00,5810,20240326,-20.91,3900,20241114,17.82,5100,-9.90,20250110,4300,6.86,20250218,5810,-20.91,20240326,3900,17.82,20241114,2.13,N,000220,1000,176 억,,167796,N,N,6,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 160104 57 100.00 KOSPI 제약 N N N N N 4605 -35 5 -0.75 100900555 21855 43.55 4655 4670 4590 6030 3250 4640 4616.83 0.99 0 -7098 4706 4672 4616 4582 4526 4685 4595 176 1390 1000 3430 5 1 17032351 784 -12.65 0.77 12 0.13 -364.00 6012.00 5810 20240326 -20.74 3900 20241114 18.08 5100 -9.71 20250110 4300 7.09 20250218 5810 -20.74 20240326 3900 18.08 20241114 2.29 N 000220 1000 176 억 167973 N N 8 N 00 N
3 20250306 150103 57 100.00 KOSPI 제약 N N N N N 4615 -25 5 -0.54 91083360 19723 39.30 4655 4670 4590 6030 3250 4640 4618.13 0.99 0 -6224 4706 4672 4616 4582 4526 4685 4595 176 1390 1000 3430 5 1 17032351 786 -12.68 0.77 12 0.12 -364.00 6012.00 5810 20240326 -20.57 3900 20241114 18.33 5100 -9.51 20250110 4300 7.33 20250218 5810 -20.57 20240326 3900 18.33 20241114 2.29 N 000220 1000 176 억 167973 N N 8 N 00 N
4 20250306 140104 57 100.00 KOSPI 제약 N N N N N 4620 -20 5 -0.43 62285020 13461 26.82 4655 4670 4600 6030 3250 4640 4627.07 0.99 0 -3796 4706 4672 4616 4582 4526 4685 4595 176 1390 1000 3430 5 1 17032351 787 -12.69 0.77 12 0.08 -364.00 6012.00 5810 20240326 -20.48 3900 20241114 18.46 5100 -9.41 20250110 4300 7.44 20250218 5810 -20.48 20240326 3900 18.46 20241114 2.29 N 000220 1000 176 억 167973 N N 8 N 00 N
5 20250306 130104 57 100.00 KOSPI 제약 N N N N N 4605 -35 5 -0.75 61823380 13361 26.62 4655 4670 4600 6030 3250 4640 4627.15 0.99 0 -3716 4706 4672 4616 4582 4526 4685 4595 176 1390 1000 3430 5 1 17032351 784 -12.65 0.77 12 0.08 -364.00 6012.00 5810 20240326 -20.74 3900 20241114 18.08 5100 -9.71 20250110 4300 7.09 20250218 5810 -20.74 20240326 3900 18.08 20241114 2.29 N 000220 1000 176 억 167973 N N 8 N 00 N
6 20250306 120104 57 100.00 KOSPI 제약 N N N N N 4620 -20 5 -0.43 55239675 11932 23.78 4655 4670 4600 6030 3250 4640 4629.54 0.99 0 -2924 4706 4672 4616 4582 4526 4685 4595 176 1390 1000 3430 5 1 17032351 787 -12.69 0.77 12 0.07 -364.00 6012.00 5810 20240326 -20.48 3900 20241114 18.46 5100 -9.41 20250110 4300 7.44 20250218 5810 -20.48 20240326 3900 18.46 20241114 2.29 N 000220 1000 176 억 167973 N N 8 N 00 N
7 20250306 110104 57 100.00 KOSPI 제약 N N N N N 4615 -25 5 -0.54 49556270 10702 21.33 4655 4670 4600 6030 3250 4640 4630.56 0.99 0 -2668 4706 4672 4616 4582 4526 4685 4595 176 1390 1000 3430 5 1 17032351 786 -12.68 0.77 12 0.06 -364.00 6012.00 5810 20240326 -20.57 3900 20241114 18.33 5100 -9.51 20250110 4300 7.33 20250218 5810 -20.57 20240326 3900 18.33 20241114 2.29 N 000220 1000 176 억 167973 N N 8 N 00 N
8 20250306 100104 57 100.00 KOSPI 제약 N N N N N 4620 -20 5 -0.43 42087260 9080 18.09 4655 4670 4605 6030 3250 4640 4635.16 0.99 0 -2674 4706 4672 4616 4582 4526 4685 4595 176 1390 1000 3430 5 1 17032351 787 -12.69 0.77 12 0.05 -364.00 6012.00 5810 20240326 -20.48 3900 20241114 18.46 5100 -9.41 20250110 4300 7.44 20250218 5810 -20.48 20240326 3900 18.46 20241114 2.29 N 000220 1000 176 억 167973 N N 8 N 00 N
9 20250306 090104 57 100.00 KOSPI 제약 N N N N N 4665 25 2 0.54 4955060 1064 2.12 4655 4670 4655 6030 3250 4640 4657.01 0.99 0 -148 4706 4672 4616 4582 4526 4685 4595 176 1390 1000 3430 5 1 17032351 795 -12.82 0.78 12 0.01 -364.00 6012.00 5810 20240326 -19.71 3900 20241114 19.62 5100 -8.53 20250110 4300 8.49 20250218 5810 -19.71 20240326 3900 19.62 20241114 2.29 N 000220 1000 176 억 167973 N N 8 N 00 N
10 20250305 160104 57 100.00 KOSPI 제약 N N N N N 4640 0 3 0.00 230726413 50184 159.49 4640 4650 4560 6030 3250 4640 4597.58 0.99 0 187 4806 4722 4641 4557 4476 4682 4517 176 1390 1000 3430 5 1 17032351 790 -12.75 0.77 12 0.29 -364.00 6012.00 5810 20240326 -20.14 3900 20241114 18.97 5100 -9.02 20250110 4300 7.91 20250218 5810 -20.14 20240326 3900 18.97 20241114 2.13 N 000220 1000 176 억 167796 N N 8 N 00 N
11 20250305 150104 57 100.00 KOSPI 제약 N N N N N 4605 -35 5 -0.75 147383153 32061 101.89 4640 4650 4565 6030 3250 4640 4596.96 0.99 0 2333 4806 4722 4641 4557 4476 4682 4517 176 1390 1000 3430 5 1 17032351 784 -12.65 0.77 12 0.19 -364.00 6012.00 5810 20240326 -20.74 3900 20241114 18.08 5100 -9.71 20250110 4300 7.09 20250218 5810 -20.74 20240326 3900 18.08 20241114 2.13 N 000220 1000 176 억 167796 N N 6 N 00 N
12 20250305 140103 57 100.00 KOSPI 제약 N N N N N 4595 -45 5 -0.97 122145323 26570 84.44 4640 4650 4565 6030 3250 4640 4597.11 0.99 0 2369 4806 4722 4641 4557 4476 4682 4517 176 1390 1000 3430 5 1 17032351 783 -12.62 0.76 12 0.16 -364.00 6012.00 5810 20240326 -20.91 3900 20241114 17.82 5100 -9.90 20250110 4300 6.86 20250218 5810 -20.91 20240326 3900 17.82 20241114 2.13 N 000220 1000 176 억 167796 N N 6 N 00 N