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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6160,-60,5,-0.96,346263915,55997,222.49,6220,6300,6110,8080,4360,6220,6183.66,2.81,0,8571,6353,6286,6243,6176,6133,6320,6210,279,1860,1000,4600,10,1,27931470,1721,6.27,0.46,12,0.20,982.00,13370.00,9870,20240229,-37.59,5950,20241209,3.53,6680,-7.78,20250107,5960,3.36,20250203,9640,-36.10,20240313,5950,3.53,20241209,1.72,N,000020,1000,279 억,,784413,N,N,53,N,00,N
20250313,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6150,-70,5,-1.13,322898125,52204,207.42,6220,6300,6110,8080,4360,6220,6185.31,2.81,0,11786,6353,6286,6243,6176,6133,6320,6210,279,1860,1000,4600,10,1,27931470,1718,6.26,0.46,12,0.19,982.00,13370.00,9870,20240229,-37.69,5950,20241209,3.36,6680,-7.93,20250107,5960,3.19,20250203,9640,-36.20,20240313,5950,3.36,20241209,1.72,N,000020,1000,279 억,,784413,N,N,53,N,00,N
20250313,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6160,-60,5,-0.96,300555245,48575,193.00,6220,6300,6110,8080,4360,6220,6187.45,2.81,0,12421,6353,6286,6243,6176,6133,6320,6210,279,1860,1000,4600,10,1,27931470,1721,6.27,0.46,12,0.17,982.00,13370.00,9870,20240229,-37.59,5950,20241209,3.53,6680,-7.78,20250107,5960,3.36,20250203,9640,-36.10,20240313,5950,3.53,20241209,1.72,N,000020,1000,279 억,,784413,N,N,53,N,00,N
20250313,130100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6190,-30,5,-0.48,204057645,32856,130.55,6220,6300,6150,8080,4360,6220,6210.67,2.81,0,9010,6353,6286,6243,6176,6133,6320,6210,279,1860,1000,4600,10,1,27931470,1729,6.30,0.46,12,0.12,982.00,13370.00,9870,20240229,-37.28,5950,20241209,4.03,6680,-7.34,20250107,5960,3.86,20250203,9640,-35.79,20240313,5950,4.03,20241209,1.72,N,000020,1000,279 억,,784413,N,N,53,N,00,N
20250313,120100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6190,-30,5,-0.48,195175405,31420,124.84,6220,6300,6150,8080,4360,6220,6211.82,2.81,0,10261,6353,6286,6243,6176,6133,6320,6210,279,1860,1000,4600,10,1,27931470,1729,6.30,0.46,12,0.11,982.00,13370.00,9870,20240229,-37.28,5950,20241209,4.03,6680,-7.34,20250107,5960,3.86,20250203,9640,-35.79,20240313,5950,4.03,20241209,1.72,N,000020,1000,279 억,,784413,N,N,53,N,00,N
20250313,110100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6240,20,2,0.32,126379955,20283,80.59,6220,6300,6200,8080,4360,6220,6230.83,2.81,0,8376,6353,6286,6243,6176,6133,6320,6210,279,1860,1000,4600,10,1,27931470,1743,6.35,0.47,12,0.07,982.00,13370.00,9870,20240229,-36.78,5950,20241209,4.87,6680,-6.59,20250107,5960,4.70,20250203,9640,-35.27,20240313,5950,4.87,20241209,1.72,N,000020,1000,279 억,,784413,N,N,53,N,00,N
20250313,100100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6220,0,3,0.00,115509490,18535,73.65,6220,6300,6200,8080,4360,6220,6231.97,2.81,0,7536,6353,6286,6243,6176,6133,6320,6210,279,1860,1000,4600,10,1,27931470,1737,6.33,0.47,12,0.07,982.00,13370.00,9870,20240229,-36.98,5950,20241209,4.54,6680,-6.89,20250107,5960,4.36,20250203,9640,-35.48,20240313,5950,4.54,20241209,1.72,N,000020,1000,279 억,,784413,N,N,53,N,00,N
20250313,090101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6250,30,2,0.48,4789900,766,3.04,6220,6300,6220,8080,4360,6220,6253.13,2.81,0,1,6353,6286,6243,6176,6133,6320,6210,279,1860,1000,4600,10,1,27931470,1746,6.36,0.47,12,0.00,982.00,13370.00,9870,20240229,-36.68,5950,20241209,5.04,6680,-6.44,20250107,5960,4.87,20250203,9640,-35.17,20240313,5950,5.04,20241209,1.72,N,000020,1000,279 억,,784413,N,N,53,N,00,N
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
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 20250313 160100 55 60.00 KOSPI 제약 N N N Y 60 N 6160 -60 5 -0.96 346263915 55997 222.49 6220 6300 6110 8080 4360 6220 6183.66 2.81 0 8571 6353 6286 6243 6176 6133 6320 6210 279 1860 1000 4600 10 1 27931470 1721 6.27 0.46 12 0.20 982.00 13370.00 9870 20240229 -37.59 5950 20241209 3.53 6680 -7.78 20250107 5960 3.36 20250203 9640 -36.10 20240313 5950 3.53 20241209 1.72 N 000020 1000 279 억 784413 N N 53 N 00 N
3 20250313 150100 55 60.00 KOSPI 제약 N N N Y 60 N 6150 -70 5 -1.13 322898125 52204 207.42 6220 6300 6110 8080 4360 6220 6185.31 2.81 0 11786 6353 6286 6243 6176 6133 6320 6210 279 1860 1000 4600 10 1 27931470 1718 6.26 0.46 12 0.19 982.00 13370.00 9870 20240229 -37.69 5950 20241209 3.36 6680 -7.93 20250107 5960 3.19 20250203 9640 -36.20 20240313 5950 3.36 20241209 1.72 N 000020 1000 279 억 784413 N N 53 N 00 N
4 20250313 140101 55 60.00 KOSPI 제약 N N N Y 60 N 6160 -60 5 -0.96 300555245 48575 193.00 6220 6300 6110 8080 4360 6220 6187.45 2.81 0 12421 6353 6286 6243 6176 6133 6320 6210 279 1860 1000 4600 10 1 27931470 1721 6.27 0.46 12 0.17 982.00 13370.00 9870 20240229 -37.59 5950 20241209 3.53 6680 -7.78 20250107 5960 3.36 20250203 9640 -36.10 20240313 5950 3.53 20241209 1.72 N 000020 1000 279 억 784413 N N 53 N 00 N
5 20250313 130100 55 60.00 KOSPI 제약 N N N Y 60 N 6190 -30 5 -0.48 204057645 32856 130.55 6220 6300 6150 8080 4360 6220 6210.67 2.81 0 9010 6353 6286 6243 6176 6133 6320 6210 279 1860 1000 4600 10 1 27931470 1729 6.30 0.46 12 0.12 982.00 13370.00 9870 20240229 -37.28 5950 20241209 4.03 6680 -7.34 20250107 5960 3.86 20250203 9640 -35.79 20240313 5950 4.03 20241209 1.72 N 000020 1000 279 억 784413 N N 53 N 00 N
6 20250313 120100 55 60.00 KOSPI 제약 N N N Y 60 N 6190 -30 5 -0.48 195175405 31420 124.84 6220 6300 6150 8080 4360 6220 6211.82 2.81 0 10261 6353 6286 6243 6176 6133 6320 6210 279 1860 1000 4600 10 1 27931470 1729 6.30 0.46 12 0.11 982.00 13370.00 9870 20240229 -37.28 5950 20241209 4.03 6680 -7.34 20250107 5960 3.86 20250203 9640 -35.79 20240313 5950 4.03 20241209 1.72 N 000020 1000 279 억 784413 N N 53 N 00 N
7 20250313 110100 55 60.00 KOSPI 제약 N N N Y 60 N 6240 20 2 0.32 126379955 20283 80.59 6220 6300 6200 8080 4360 6220 6230.83 2.81 0 8376 6353 6286 6243 6176 6133 6320 6210 279 1860 1000 4600 10 1 27931470 1743 6.35 0.47 12 0.07 982.00 13370.00 9870 20240229 -36.78 5950 20241209 4.87 6680 -6.59 20250107 5960 4.70 20250203 9640 -35.27 20240313 5950 4.87 20241209 1.72 N 000020 1000 279 억 784413 N N 53 N 00 N
8 20250313 100100 55 60.00 KOSPI 제약 N N N Y 60 N 6220 0 3 0.00 115509490 18535 73.65 6220 6300 6200 8080 4360 6220 6231.97 2.81 0 7536 6353 6286 6243 6176 6133 6320 6210 279 1860 1000 4600 10 1 27931470 1737 6.33 0.47 12 0.07 982.00 13370.00 9870 20240229 -36.98 5950 20241209 4.54 6680 -6.89 20250107 5960 4.36 20250203 9640 -35.48 20240313 5950 4.54 20241209 1.72 N 000020 1000 279 억 784413 N N 53 N 00 N
9 20250313 090101 55 60.00 KOSPI 제약 N N N Y 60 N 6250 30 2 0.48 4789900 766 3.04 6220 6300 6220 8080 4360 6220 6253.13 2.81 0 1 6353 6286 6243 6176 6133 6320 6210 279 1860 1000 4600 10 1 27931470 1746 6.36 0.47 12 0.00 982.00 13370.00 9870 20240229 -36.68 5950 20241209 5.04 6680 -6.44 20250107 5960 4.87 20250203 9640 -35.17 20240313 5950 5.04 20241209 1.72 N 000020 1000 279 억 784413 N N 53 N 00 N
10 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
11 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
12 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