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
000520/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
20250306,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12520,-290,5,-2.26,1554209455,122718,59.39,12720,12920,12480,16650,8970,12810,12664.89,3.55,0,-7142,13236,13022,12726,12512,12216,13130,12620,108,3840,500,9220,10,1,21691811,2716,114.86,1.44,12,0.57,109.00,8668.00,19500,20241011,-35.79,7800,20240530,60.51,15400,-18.70,20250108,11760,6.46,20250224,19500,-35.79,20241011,7800,60.51,20240530,6.41,N,000520,500,108 억,,770219,N,N,42,N,00,N
20250306,150107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12500,-310,5,-2.42,1484389435,117132,56.69,12720,12920,12490,16650,8970,12810,12672.79,3.55,0,-5135,13236,13022,12726,12512,12216,13130,12620,108,3840,500,9220,10,1,21691811,2711,114.68,1.44,12,0.54,109.00,8668.00,19500,20241011,-35.90,7800,20240530,60.26,15400,-18.83,20250108,11760,6.29,20250224,19500,-35.90,20241011,7800,60.26,20240530,6.41,N,000520,500,108 억,,770219,N,N,233,N,00,N
20250306,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12610,-200,5,-1.56,1138917825,89622,43.37,12720,12920,12580,16650,8970,12810,12708.02,3.55,0,1223,13236,13022,12726,12512,12216,13130,12620,108,3840,500,9220,10,1,21691811,2735,115.69,1.45,12,0.41,109.00,8668.00,19500,20241011,-35.33,7800,20240530,61.67,15400,-18.12,20250108,11760,7.23,20250224,19500,-35.33,20241011,7800,61.67,20240530,6.41,N,000520,500,108 억,,770219,N,N,233,N,00,N
20250306,130108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12640,-170,5,-1.33,1018403225,80078,38.75,12720,12920,12580,16650,8970,12810,12717.64,3.55,0,1259,13236,13022,12726,12512,12216,13130,12620,108,3840,500,9220,10,1,21691811,2742,115.96,1.46,12,0.37,109.00,8668.00,19500,20241011,-35.18,7800,20240530,62.05,15400,-17.92,20250108,11760,7.48,20250224,19500,-35.18,20241011,7800,62.05,20240530,6.41,N,000520,500,108 억,,770219,N,N,233,N,00,N
20250306,120108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12680,-130,5,-1.01,939242035,73823,35.73,12720,12920,12580,16650,8970,12810,12722.89,3.55,0,806,13236,13022,12726,12512,12216,13130,12620,108,3840,500,9220,10,1,21691811,2751,116.33,1.46,12,0.34,109.00,8668.00,19500,20241011,-34.97,7800,20240530,62.56,15400,-17.66,20250108,11760,7.82,20250224,19500,-34.97,20241011,7800,62.56,20240530,6.41,N,000520,500,108 억,,770219,N,N,233,N,00,N
20250306,110108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12800,-10,5,-0.08,818145950,64287,31.11,12720,12920,12580,16650,8970,12810,12726.46,3.55,0,-415,13236,13022,12726,12512,12216,13130,12620,108,3840,500,9220,10,1,21691811,2777,117.43,1.48,12,0.30,109.00,8668.00,19500,20241011,-34.36,7800,20240530,64.10,15400,-16.88,20250108,11760,8.84,20250224,19500,-34.36,20241011,7800,64.10,20240530,6.41,N,000520,500,108 억,,770219,N,N,233,N,00,N
20250306,100108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12620,-190,5,-1.48,468875330,36908,17.86,12720,12900,12600,16650,8970,12810,12703.89,3.55,0,-9185,13236,13022,12726,12512,12216,13130,12620,108,3840,500,9220,10,1,21691811,2738,115.78,1.46,12,0.17,109.00,8668.00,19500,20241011,-35.28,7800,20240530,61.79,15400,-18.05,20250108,11760,7.31,20250224,19500,-35.28,20241011,7800,61.79,20240530,6.41,N,000520,500,108 억,,770219,N,N,233,N,00,N
20250306,090108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12730,-80,5,-0.62,9904620,778,0.38,12720,12790,12720,16650,8970,12810,12730.87,3.55,0,38,13236,13022,12726,12512,12216,13130,12620,108,3840,500,9220,10,1,21691811,2761,116.79,1.47,12,0.00,109.00,8668.00,19500,20241011,-34.72,7800,20240530,63.21,15400,-17.34,20250108,11760,8.25,20250224,19500,-34.72,20241011,7800,63.21,20240530,6.41,N,000520,500,108 억,,770219,N,N,233,N,00,N
20250305,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12810,310,2,2.48,2628529455,206313,115.84,12500,12940,12430,16250,8750,12500,12740.35,3.39,0,31476,13000,12750,12280,12030,11560,12875,12155,108,3750,500,9000,10,1,21691811,2779,117.52,1.48,12,0.95,109.00,8668.00,19500,20241011,-34.31,7800,20240530,64.23,15400,-16.82,20250108,11760,8.93,20250224,19500,-34.31,20241011,7800,64.23,20240530,6.41,N,000520,500,108 억,,734328,N,N,233,N,00,N
20250305,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12810,310,2,2.48,2444895275,191968,107.79,12500,12940,12430,16250,8750,12500,12735.96,3.39,0,26451,13000,12750,12280,12030,11560,12875,12155,108,3750,500,9000,10,1,21691811,2779,117.52,1.48,12,0.88,109.00,8668.00,19500,20241011,-34.31,7800,20240530,64.23,15400,-16.82,20250108,11760,8.93,20250224,19500,-34.31,20241011,7800,64.23,20240530,6.41,N,000520,500,108 억,,734328,N,N,138,N,00,N
20250305,140107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12670,170,2,1.36,2050439845,161050,90.43,12500,12940,12430,16250,8750,12500,12731.71,3.39,0,20199,13000,12750,12280,12030,11560,12875,12155,108,3750,500,9000,10,1,21691811,2748,116.24,1.46,12,0.74,109.00,8668.00,19500,20241011,-35.03,7800,20240530,62.44,15400,-17.73,20250108,11760,7.74,20250224,19500,-35.03,20241011,7800,62.44,20240530,6.41,N,000520,500,108 억,,734328,N,N,138,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 160108 55 60.00 KOSPI 제약 N N N Y 60 N 12520 -290 5 -2.26 1554209455 122718 59.39 12720 12920 12480 16650 8970 12810 12664.89 3.55 0 -7142 13236 13022 12726 12512 12216 13130 12620 108 3840 500 9220 10 1 21691811 2716 114.86 1.44 12 0.57 109.00 8668.00 19500 20241011 -35.79 7800 20240530 60.51 15400 -18.70 20250108 11760 6.46 20250224 19500 -35.79 20241011 7800 60.51 20240530 6.41 N 000520 500 108 억 770219 N N 42 N 00 N
3 20250306 150107 55 60.00 KOSPI 제약 N N N Y 60 N 12500 -310 5 -2.42 1484389435 117132 56.69 12720 12920 12490 16650 8970 12810 12672.79 3.55 0 -5135 13236 13022 12726 12512 12216 13130 12620 108 3840 500 9220 10 1 21691811 2711 114.68 1.44 12 0.54 109.00 8668.00 19500 20241011 -35.90 7800 20240530 60.26 15400 -18.83 20250108 11760 6.29 20250224 19500 -35.90 20241011 7800 60.26 20240530 6.41 N 000520 500 108 억 770219 N N 233 N 00 N
4 20250306 140108 55 60.00 KOSPI 제약 N N N Y 60 N 12610 -200 5 -1.56 1138917825 89622 43.37 12720 12920 12580 16650 8970 12810 12708.02 3.55 0 1223 13236 13022 12726 12512 12216 13130 12620 108 3840 500 9220 10 1 21691811 2735 115.69 1.45 12 0.41 109.00 8668.00 19500 20241011 -35.33 7800 20240530 61.67 15400 -18.12 20250108 11760 7.23 20250224 19500 -35.33 20241011 7800 61.67 20240530 6.41 N 000520 500 108 억 770219 N N 233 N 00 N
5 20250306 130108 55 60.00 KOSPI 제약 N N N Y 60 N 12640 -170 5 -1.33 1018403225 80078 38.75 12720 12920 12580 16650 8970 12810 12717.64 3.55 0 1259 13236 13022 12726 12512 12216 13130 12620 108 3840 500 9220 10 1 21691811 2742 115.96 1.46 12 0.37 109.00 8668.00 19500 20241011 -35.18 7800 20240530 62.05 15400 -17.92 20250108 11760 7.48 20250224 19500 -35.18 20241011 7800 62.05 20240530 6.41 N 000520 500 108 억 770219 N N 233 N 00 N
6 20250306 120108 55 60.00 KOSPI 제약 N N N Y 60 N 12680 -130 5 -1.01 939242035 73823 35.73 12720 12920 12580 16650 8970 12810 12722.89 3.55 0 806 13236 13022 12726 12512 12216 13130 12620 108 3840 500 9220 10 1 21691811 2751 116.33 1.46 12 0.34 109.00 8668.00 19500 20241011 -34.97 7800 20240530 62.56 15400 -17.66 20250108 11760 7.82 20250224 19500 -34.97 20241011 7800 62.56 20240530 6.41 N 000520 500 108 억 770219 N N 233 N 00 N
7 20250306 110108 55 60.00 KOSPI 제약 N N N Y 60 N 12800 -10 5 -0.08 818145950 64287 31.11 12720 12920 12580 16650 8970 12810 12726.46 3.55 0 -415 13236 13022 12726 12512 12216 13130 12620 108 3840 500 9220 10 1 21691811 2777 117.43 1.48 12 0.30 109.00 8668.00 19500 20241011 -34.36 7800 20240530 64.10 15400 -16.88 20250108 11760 8.84 20250224 19500 -34.36 20241011 7800 64.10 20240530 6.41 N 000520 500 108 억 770219 N N 233 N 00 N
8 20250306 100108 55 60.00 KOSPI 제약 N N N Y 60 N 12620 -190 5 -1.48 468875330 36908 17.86 12720 12900 12600 16650 8970 12810 12703.89 3.55 0 -9185 13236 13022 12726 12512 12216 13130 12620 108 3840 500 9220 10 1 21691811 2738 115.78 1.46 12 0.17 109.00 8668.00 19500 20241011 -35.28 7800 20240530 61.79 15400 -18.05 20250108 11760 7.31 20250224 19500 -35.28 20241011 7800 61.79 20240530 6.41 N 000520 500 108 억 770219 N N 233 N 00 N
9 20250306 090108 55 60.00 KOSPI 제약 N N N Y 60 N 12730 -80 5 -0.62 9904620 778 0.38 12720 12790 12720 16650 8970 12810 12730.87 3.55 0 38 13236 13022 12726 12512 12216 13130 12620 108 3840 500 9220 10 1 21691811 2761 116.79 1.47 12 0.00 109.00 8668.00 19500 20241011 -34.72 7800 20240530 63.21 15400 -17.34 20250108 11760 8.25 20250224 19500 -34.72 20241011 7800 63.21 20240530 6.41 N 000520 500 108 억 770219 N N 233 N 00 N
10 20250305 160108 55 60.00 KOSPI 제약 N N N Y 60 N 12810 310 2 2.48 2628529455 206313 115.84 12500 12940 12430 16250 8750 12500 12740.35 3.39 0 31476 13000 12750 12280 12030 11560 12875 12155 108 3750 500 9000 10 1 21691811 2779 117.52 1.48 12 0.95 109.00 8668.00 19500 20241011 -34.31 7800 20240530 64.23 15400 -16.82 20250108 11760 8.93 20250224 19500 -34.31 20241011 7800 64.23 20240530 6.41 N 000520 500 108 억 734328 N N 233 N 00 N
11 20250305 150108 55 60.00 KOSPI 제약 N N N Y 60 N 12810 310 2 2.48 2444895275 191968 107.79 12500 12940 12430 16250 8750 12500 12735.96 3.39 0 26451 13000 12750 12280 12030 11560 12875 12155 108 3750 500 9000 10 1 21691811 2779 117.52 1.48 12 0.88 109.00 8668.00 19500 20241011 -34.31 7800 20240530 64.23 15400 -16.82 20250108 11760 8.93 20250224 19500 -34.31 20241011 7800 64.23 20240530 6.41 N 000520 500 108 억 734328 N N 138 N 00 N
12 20250305 140107 55 60.00 KOSPI 제약 N N N Y 60 N 12670 170 2 1.36 2050439845 161050 90.43 12500 12940 12430 16250 8750 12500 12731.71 3.39 0 20199 13000 12750 12280 12030 11560 12875 12155 108 3750 500 9000 10 1 21691811 2748 116.24 1.46 12 0.74 109.00 8668.00 19500 20241011 -35.03 7800 20240530 62.44 15400 -17.73 20250108 11760 7.74 20250224 19500 -35.03 20241011 7800 62.44 20240530 6.41 N 000520 500 108 억 734328 N N 138 N 00 N