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
000230/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,6290,-40,5,-0.63,53925375,8558,100.73,6330,6420,6280,8220,4440,6330,6301.17,1.17,0,53,6523,6426,6353,6256,6183,6475,6305,115,1890,1000,4430,10,1,11540400,726,-1.22,1.83,12,0.07,-5163.00,3441.00,12220,20240820,-48.53,5470,20241210,14.99,8500,-26.00,20250102,6200,1.45,20250203,12220,-48.53,20240820,5470,14.99,20241210,0.03,N,000230,1000,115 억,,134832,N,N,4,N,00,N
20250306,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6300,-30,5,-0.47,53207965,8444,99.39,6330,6420,6280,8220,4440,6330,6301.27,1.17,0,31,6523,6426,6353,6256,6183,6475,6305,115,1890,1000,4430,10,1,11540400,727,-1.22,1.83,12,0.07,-5163.00,3441.00,12220,20240820,-48.45,5470,20241210,15.17,8500,-25.88,20250102,6200,1.61,20250203,12220,-48.45,20240820,5470,15.17,20241210,0.03,N,000230,1000,115 억,,134832,N,N,0,N,00,N
20250306,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6320,-10,5,-0.16,45608340,7237,85.18,6330,6420,6280,8220,4440,6330,6302.11,1.17,0,-32,6523,6426,6353,6256,6183,6475,6305,115,1890,1000,4430,10,1,11540400,729,-1.22,1.84,12,0.06,-5163.00,3441.00,12220,20240820,-48.28,5470,20241210,15.54,8500,-25.65,20250102,6200,1.94,20250203,12220,-48.28,20240820,5470,15.54,20241210,0.03,N,000230,1000,115 억,,134832,N,N,0,N,00,N
20250306,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6330,0,3,0.00,37590200,5963,70.19,6330,6420,6280,8220,4440,6330,6303.91,1.17,0,-38,6523,6426,6353,6256,6183,6475,6305,115,1890,1000,4430,10,1,11540400,731,-1.23,1.84,12,0.05,-5163.00,3441.00,12220,20240820,-48.20,5470,20241210,15.72,8500,-25.53,20250102,6200,2.10,20250203,12220,-48.20,20240820,5470,15.72,20241210,0.03,N,000230,1000,115 억,,134832,N,N,0,N,00,N
20250306,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6330,0,3,0.00,31903680,5063,59.59,6330,6420,6280,8220,4440,6330,6301.34,1.17,0,259,6523,6426,6353,6256,6183,6475,6305,115,1890,1000,4430,10,1,11540400,731,-1.23,1.84,12,0.04,-5163.00,3441.00,12220,20240820,-48.20,5470,20241210,15.72,8500,-25.53,20250102,6200,2.10,20250203,12220,-48.20,20240820,5470,15.72,20241210,0.03,N,000230,1000,115 억,,134832,N,N,0,N,00,N
20250306,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6310,-20,5,-0.32,15024860,2380,28.01,6330,6420,6280,8220,4440,6330,6312.97,1.17,0,-301,6523,6426,6353,6256,6183,6475,6305,115,1890,1000,4430,10,1,11540400,728,-1.22,1.83,12,0.02,-5163.00,3441.00,12220,20240820,-48.36,5470,20241210,15.36,8500,-25.76,20250102,6200,1.77,20250203,12220,-48.36,20240820,5470,15.36,20241210,0.03,N,000230,1000,115 억,,134832,N,N,0,N,00,N
20250306,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6300,-30,5,-0.47,8398180,1328,15.63,6330,6420,6300,8220,4440,6330,6323.93,1.17,0,-617,6523,6426,6353,6256,6183,6475,6305,115,1890,1000,4430,10,1,11540400,727,-1.22,1.83,12,0.01,-5163.00,3441.00,12220,20240820,-48.45,5470,20241210,15.17,8500,-25.88,20250102,6200,1.61,20250203,12220,-48.45,20240820,5470,15.17,20241210,0.03,N,000230,1000,115 억,,134832,N,N,0,N,00,N
20250306,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6330,0,3,0.00,31650,5,0.06,6330,6330,6330,8220,4440,6330,6330.00,1.17,0,0,6523,6426,6353,6256,6183,6475,6305,115,1890,1000,4430,10,1,11540400,731,-1.23,1.84,12,0.00,-5163.00,3441.00,12220,20240820,-48.20,5470,20241210,15.72,8500,-25.53,20250102,6200,2.10,20250203,12220,-48.20,20240820,5470,15.72,20241210,0.03,N,000230,1000,115 억,,134832,N,N,0,N,00,N
20250305,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6330,20,2,0.32,53578980,8477,56.48,6310,6450,6280,8200,4420,6310,6320.51,1.17,0,-71,6583,6446,6343,6206,6103,6515,6275,115,1890,1000,4410,10,1,11540400,731,-1.23,1.84,12,0.07,-5163.00,3441.00,12220,20240820,-48.20,5470,20241210,15.72,8500,-25.53,20250102,6200,2.10,20250203,12220,-48.20,20240820,5470,15.72,20241210,0.03,N,000230,1000,115 억,,134933,N,N,2,N,00,N
20250305,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6330,20,2,0.32,51256940,8109,54.03,6310,6450,6280,8200,4420,6310,6320.99,1.17,0,-89,6583,6446,6343,6206,6103,6515,6275,115,1890,1000,4410,10,1,11540400,731,-1.23,1.84,12,0.07,-5163.00,3441.00,12220,20240820,-48.20,5470,20241210,15.72,8500,-25.53,20250102,6200,2.10,20250203,12220,-48.20,20240820,5470,15.72,20241210,0.03,N,000230,1000,115 억,,134933,N,N,2,N,00,N
20250305,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6350,40,2,0.63,45722190,7232,48.19,6310,6450,6280,8200,4420,6310,6322.21,1.17,0,15,6583,6446,6343,6206,6103,6515,6275,115,1890,1000,4410,10,1,11540400,733,-1.23,1.85,12,0.06,-5163.00,3441.00,12220,20240820,-48.04,5470,20241210,16.09,8500,-25.29,20250102,6200,2.42,20250203,12220,-48.04,20240820,5470,16.09,20241210,0.03,N,000230,1000,115 억,,134933,N,N,2,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 6290 -40 5 -0.63 53925375 8558 100.73 6330 6420 6280 8220 4440 6330 6301.17 1.17 0 53 6523 6426 6353 6256 6183 6475 6305 115 1890 1000 4430 10 1 11540400 726 -1.22 1.83 12 0.07 -5163.00 3441.00 12220 20240820 -48.53 5470 20241210 14.99 8500 -26.00 20250102 6200 1.45 20250203 12220 -48.53 20240820 5470 14.99 20241210 0.03 N 000230 1000 115 억 134832 N N 4 N 00 N
3 20250306 150104 57 100.00 KOSPI 제약 N N N N N 6300 -30 5 -0.47 53207965 8444 99.39 6330 6420 6280 8220 4440 6330 6301.27 1.17 0 31 6523 6426 6353 6256 6183 6475 6305 115 1890 1000 4430 10 1 11540400 727 -1.22 1.83 12 0.07 -5163.00 3441.00 12220 20240820 -48.45 5470 20241210 15.17 8500 -25.88 20250102 6200 1.61 20250203 12220 -48.45 20240820 5470 15.17 20241210 0.03 N 000230 1000 115 억 134832 N N 0 N 00 N
4 20250306 140104 57 100.00 KOSPI 제약 N N N N N 6320 -10 5 -0.16 45608340 7237 85.18 6330 6420 6280 8220 4440 6330 6302.11 1.17 0 -32 6523 6426 6353 6256 6183 6475 6305 115 1890 1000 4430 10 1 11540400 729 -1.22 1.84 12 0.06 -5163.00 3441.00 12220 20240820 -48.28 5470 20241210 15.54 8500 -25.65 20250102 6200 1.94 20250203 12220 -48.28 20240820 5470 15.54 20241210 0.03 N 000230 1000 115 억 134832 N N 0 N 00 N
5 20250306 130104 57 100.00 KOSPI 제약 N N N N N 6330 0 3 0.00 37590200 5963 70.19 6330 6420 6280 8220 4440 6330 6303.91 1.17 0 -38 6523 6426 6353 6256 6183 6475 6305 115 1890 1000 4430 10 1 11540400 731 -1.23 1.84 12 0.05 -5163.00 3441.00 12220 20240820 -48.20 5470 20241210 15.72 8500 -25.53 20250102 6200 2.10 20250203 12220 -48.20 20240820 5470 15.72 20241210 0.03 N 000230 1000 115 억 134832 N N 0 N 00 N
6 20250306 120104 57 100.00 KOSPI 제약 N N N N N 6330 0 3 0.00 31903680 5063 59.59 6330 6420 6280 8220 4440 6330 6301.34 1.17 0 259 6523 6426 6353 6256 6183 6475 6305 115 1890 1000 4430 10 1 11540400 731 -1.23 1.84 12 0.04 -5163.00 3441.00 12220 20240820 -48.20 5470 20241210 15.72 8500 -25.53 20250102 6200 2.10 20250203 12220 -48.20 20240820 5470 15.72 20241210 0.03 N 000230 1000 115 억 134832 N N 0 N 00 N
7 20250306 110104 57 100.00 KOSPI 제약 N N N N N 6310 -20 5 -0.32 15024860 2380 28.01 6330 6420 6280 8220 4440 6330 6312.97 1.17 0 -301 6523 6426 6353 6256 6183 6475 6305 115 1890 1000 4430 10 1 11540400 728 -1.22 1.83 12 0.02 -5163.00 3441.00 12220 20240820 -48.36 5470 20241210 15.36 8500 -25.76 20250102 6200 1.77 20250203 12220 -48.36 20240820 5470 15.36 20241210 0.03 N 000230 1000 115 억 134832 N N 0 N 00 N
8 20250306 100104 57 100.00 KOSPI 제약 N N N N N 6300 -30 5 -0.47 8398180 1328 15.63 6330 6420 6300 8220 4440 6330 6323.93 1.17 0 -617 6523 6426 6353 6256 6183 6475 6305 115 1890 1000 4430 10 1 11540400 727 -1.22 1.83 12 0.01 -5163.00 3441.00 12220 20240820 -48.45 5470 20241210 15.17 8500 -25.88 20250102 6200 1.61 20250203 12220 -48.45 20240820 5470 15.17 20241210 0.03 N 000230 1000 115 억 134832 N N 0 N 00 N
9 20250306 090104 57 100.00 KOSPI 제약 N N N N N 6330 0 3 0.00 31650 5 0.06 6330 6330 6330 8220 4440 6330 6330.00 1.17 0 0 6523 6426 6353 6256 6183 6475 6305 115 1890 1000 4430 10 1 11540400 731 -1.23 1.84 12 0.00 -5163.00 3441.00 12220 20240820 -48.20 5470 20241210 15.72 8500 -25.53 20250102 6200 2.10 20250203 12220 -48.20 20240820 5470 15.72 20241210 0.03 N 000230 1000 115 억 134832 N N 0 N 00 N
10 20250305 160104 57 100.00 KOSPI 제약 N N N N N 6330 20 2 0.32 53578980 8477 56.48 6310 6450 6280 8200 4420 6310 6320.51 1.17 0 -71 6583 6446 6343 6206 6103 6515 6275 115 1890 1000 4410 10 1 11540400 731 -1.23 1.84 12 0.07 -5163.00 3441.00 12220 20240820 -48.20 5470 20241210 15.72 8500 -25.53 20250102 6200 2.10 20250203 12220 -48.20 20240820 5470 15.72 20241210 0.03 N 000230 1000 115 억 134933 N N 2 N 00 N
11 20250305 150104 57 100.00 KOSPI 제약 N N N N N 6330 20 2 0.32 51256940 8109 54.03 6310 6450 6280 8200 4420 6310 6320.99 1.17 0 -89 6583 6446 6343 6206 6103 6515 6275 115 1890 1000 4410 10 1 11540400 731 -1.23 1.84 12 0.07 -5163.00 3441.00 12220 20240820 -48.20 5470 20241210 15.72 8500 -25.53 20250102 6200 2.10 20250203 12220 -48.20 20240820 5470 15.72 20241210 0.03 N 000230 1000 115 억 134933 N N 2 N 00 N
12 20250305 140104 57 100.00 KOSPI 제약 N N N N N 6350 40 2 0.63 45722190 7232 48.19 6310 6450 6280 8200 4420 6310 6322.21 1.17 0 15 6583 6446 6343 6206 6103 6515 6275 115 1890 1000 4410 10 1 11540400 733 -1.23 1.85 12 0.06 -5163.00 3441.00 12220 20240820 -48.04 5470 20241210 16.09 8500 -25.29 20250102 6200 2.42 20250203 12220 -48.04 20240820 5470 16.09 20241210 0.03 N 000230 1000 115 억 134933 N N 2 N 00 N