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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005500/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
20250312,160206,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,18080,210,2,1.18,250184455,13858,102.17,18100,18240,17960,23200,12510,17870,18053.34,2.04,0,-4975,18103,17986,17813,17696,17523,18045,17755,139,5330,1000,13220,10,1,13900000,2513,13.29,0.87,12,0.10,1360.00,20800.00,21500,20240620,-15.91,16690,20241115,8.33,18240,-0.88,20250312,16950,6.67,20250203,21500,-15.91,20240620,16690,8.33,20241115,0.76,N,005500,1000,139 억,,283987,N,N,10,N,00,N
20250312,150208,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,18080,210,2,1.18,244182765,13526,99.72,18100,18240,17960,23200,12510,17870,18052.84,2.04,0,-5064,18103,17986,17813,17696,17523,18045,17755,139,5330,1000,13220,10,1,13900000,2513,13.29,0.87,12,0.10,1360.00,20800.00,21500,20240620,-15.91,16690,20241115,8.33,18240,-0.88,20250312,16950,6.67,20250203,21500,-15.91,20240620,16690,8.33,20241115,0.76,N,005500,1000,139 억,,283987,N,N,1,N,00,N
20250312,140207,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,18110,240,2,1.34,201280355,11144,82.16,18100,18240,17960,23200,12510,17870,18061.77,2.04,0,-3495,18103,17986,17813,17696,17523,18045,17755,139,5330,1000,13220,10,1,13900000,2517,13.32,0.87,12,0.08,1360.00,20800.00,21500,20240620,-15.77,16690,20241115,8.51,18240,-0.71,20250312,16950,6.84,20250203,21500,-15.77,20240620,16690,8.51,20241115,0.76,N,005500,1000,139 억,,283987,N,N,1,N,00,N
20250312,130206,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,18040,170,2,0.95,197256825,10921,80.51,18100,18240,17960,23200,12510,17870,18062.16,2.04,0,-3472,18103,17986,17813,17696,17523,18045,17755,139,5330,1000,13220,10,1,13900000,2508,13.26,0.87,12,0.08,1360.00,20800.00,21500,20240620,-16.09,16690,20241115,8.09,18240,-1.10,20250312,16950,6.43,20250203,21500,-16.09,20240620,16690,8.09,20241115,0.76,N,005500,1000,139 억,,283987,N,N,1,N,00,N
20250312,120207,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,18050,180,2,1.01,185642245,10278,75.77,18100,18240,17960,23200,12510,17870,18062.10,2.04,0,-3333,18103,17986,17813,17696,17523,18045,17755,139,5330,1000,13220,10,1,13900000,2509,13.27,0.87,12,0.07,1360.00,20800.00,21500,20240620,-16.05,16690,20241115,8.15,18240,-1.04,20250312,16950,6.49,20250203,21500,-16.05,20240620,16690,8.15,20241115,0.76,N,005500,1000,139 억,,283987,N,N,1,N,00,N
20250312,110206,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,18060,190,2,1.06,171882715,9517,70.16,18100,18240,17960,23200,12510,17870,18060.60,2.04,0,-3322,18103,17986,17813,17696,17523,18045,17755,139,5330,1000,13220,10,1,13900000,2510,13.28,0.87,12,0.07,1360.00,20800.00,21500,20240620,-16.00,16690,20241115,8.21,18240,-0.99,20250312,16950,6.55,20250203,21500,-16.00,20240620,16690,8.21,20241115,0.76,N,005500,1000,139 억,,283987,N,N,1,N,00,N
20250312,100206,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,18030,160,2,0.90,96693295,5344,39.40,18100,18240,17960,23200,12510,17870,18093.81,2.04,0,-2256,18103,17986,17813,17696,17523,18045,17755,139,5330,1000,13220,10,1,13900000,2506,13.26,0.87,12,0.04,1360.00,20800.00,21500,20240620,-16.14,16690,20241115,8.03,18240,-1.15,20250312,16950,6.37,20250203,21500,-16.14,20240620,16690,8.03,20241115,0.76,N,005500,1000,139 억,,283987,N,N,1,N,00,N
20250312,090207,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,18100,230,2,1.29,11602100,641,4.73,18100,18100,18100,23200,12510,17870,18100.00,2.04,0,-174,18103,17986,17813,17696,17523,18045,17755,139,5330,1000,13220,10,1,13900000,2516,13.31,0.87,12,0.00,1360.00,20800.00,21500,20240620,-15.81,16690,20241115,8.45,18200,-0.55,20250106,16950,6.78,20250203,21500,-15.81,20240620,16690,8.45,20241115,0.76,N,005500,1000,139 억,,283987,N,N,1,N,00,N
20250311,160206,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17870,-50,5,-0.28,240691690,13564,354.24,17720,17930,17640,23250,12550,17920,17744.89,2.02,0,3160,18093,18006,17883,17796,17673,18050,17840,139,5330,1000,13260,10,1,13900000,2484,13.14,0.86,12,0.10,1360.00,20800.00,21500,20240620,-16.88,16690,20241115,7.07,18200,-1.81,20250106,16950,5.43,20250203,21500,-16.88,20240620,16690,7.07,20241115,0.75,N,005500,1000,139 억,,280626,N,N,1,N,00,N
20250311,150207,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17860,-60,5,-0.33,237762100,13400,349.96,17720,17930,17640,23250,12550,17920,17743.44,2.02,0,3118,18093,18006,17883,17796,17673,18050,17840,139,5330,1000,13260,10,1,13900000,2483,13.13,0.86,12,0.10,1360.00,20800.00,21500,20240620,-16.93,16690,20241115,7.01,18200,-1.87,20250106,16950,5.37,20250203,21500,-16.93,20240620,16690,7.01,20241115,0.75,N,005500,1000,139 억,,280626,N,N,0,N,00,N
20250311,140206,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17910,-10,5,-0.06,220694730,12442,324.94,17720,17930,17640,23250,12550,17920,17737.88,2.02,0,3057,18093,18006,17883,17796,17673,18050,17840,139,5330,1000,13260,10,1,13900000,2489,13.17,0.86,12,0.09,1360.00,20800.00,21500,20240620,-16.70,16690,20241115,7.31,18200,-1.59,20250106,16950,5.66,20250203,21500,-16.70,20240620,16690,7.31,20241115,0.75,N,005500,1000,139 억,,280626,N,N,0,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 20250312 160206 55 60.00 KOSPI 제약 N N N Y 60 N 18080 210 2 1.18 250184455 13858 102.17 18100 18240 17960 23200 12510 17870 18053.34 2.04 0 -4975 18103 17986 17813 17696 17523 18045 17755 139 5330 1000 13220 10 1 13900000 2513 13.29 0.87 12 0.10 1360.00 20800.00 21500 20240620 -15.91 16690 20241115 8.33 18240 -0.88 20250312 16950 6.67 20250203 21500 -15.91 20240620 16690 8.33 20241115 0.76 N 005500 1000 139 억 283987 N N 10 N 00 N
3 20250312 150208 55 60.00 KOSPI 제약 N N N Y 60 N 18080 210 2 1.18 244182765 13526 99.72 18100 18240 17960 23200 12510 17870 18052.84 2.04 0 -5064 18103 17986 17813 17696 17523 18045 17755 139 5330 1000 13220 10 1 13900000 2513 13.29 0.87 12 0.10 1360.00 20800.00 21500 20240620 -15.91 16690 20241115 8.33 18240 -0.88 20250312 16950 6.67 20250203 21500 -15.91 20240620 16690 8.33 20241115 0.76 N 005500 1000 139 억 283987 N N 1 N 00 N
4 20250312 140207 55 60.00 KOSPI 제약 N N N Y 60 N 18110 240 2 1.34 201280355 11144 82.16 18100 18240 17960 23200 12510 17870 18061.77 2.04 0 -3495 18103 17986 17813 17696 17523 18045 17755 139 5330 1000 13220 10 1 13900000 2517 13.32 0.87 12 0.08 1360.00 20800.00 21500 20240620 -15.77 16690 20241115 8.51 18240 -0.71 20250312 16950 6.84 20250203 21500 -15.77 20240620 16690 8.51 20241115 0.76 N 005500 1000 139 억 283987 N N 1 N 00 N
5 20250312 130206 55 60.00 KOSPI 제약 N N N Y 60 N 18040 170 2 0.95 197256825 10921 80.51 18100 18240 17960 23200 12510 17870 18062.16 2.04 0 -3472 18103 17986 17813 17696 17523 18045 17755 139 5330 1000 13220 10 1 13900000 2508 13.26 0.87 12 0.08 1360.00 20800.00 21500 20240620 -16.09 16690 20241115 8.09 18240 -1.10 20250312 16950 6.43 20250203 21500 -16.09 20240620 16690 8.09 20241115 0.76 N 005500 1000 139 억 283987 N N 1 N 00 N
6 20250312 120207 55 60.00 KOSPI 제약 N N N Y 60 N 18050 180 2 1.01 185642245 10278 75.77 18100 18240 17960 23200 12510 17870 18062.10 2.04 0 -3333 18103 17986 17813 17696 17523 18045 17755 139 5330 1000 13220 10 1 13900000 2509 13.27 0.87 12 0.07 1360.00 20800.00 21500 20240620 -16.05 16690 20241115 8.15 18240 -1.04 20250312 16950 6.49 20250203 21500 -16.05 20240620 16690 8.15 20241115 0.76 N 005500 1000 139 억 283987 N N 1 N 00 N
7 20250312 110206 55 60.00 KOSPI 제약 N N N Y 60 N 18060 190 2 1.06 171882715 9517 70.16 18100 18240 17960 23200 12510 17870 18060.60 2.04 0 -3322 18103 17986 17813 17696 17523 18045 17755 139 5330 1000 13220 10 1 13900000 2510 13.28 0.87 12 0.07 1360.00 20800.00 21500 20240620 -16.00 16690 20241115 8.21 18240 -0.99 20250312 16950 6.55 20250203 21500 -16.00 20240620 16690 8.21 20241115 0.76 N 005500 1000 139 억 283987 N N 1 N 00 N
8 20250312 100206 55 60.00 KOSPI 제약 N N N Y 60 N 18030 160 2 0.90 96693295 5344 39.40 18100 18240 17960 23200 12510 17870 18093.81 2.04 0 -2256 18103 17986 17813 17696 17523 18045 17755 139 5330 1000 13220 10 1 13900000 2506 13.26 0.87 12 0.04 1360.00 20800.00 21500 20240620 -16.14 16690 20241115 8.03 18240 -1.15 20250312 16950 6.37 20250203 21500 -16.14 20240620 16690 8.03 20241115 0.76 N 005500 1000 139 억 283987 N N 1 N 00 N
9 20250312 090207 55 60.00 KOSPI 제약 N N N Y 60 N 18100 230 2 1.29 11602100 641 4.73 18100 18100 18100 23200 12510 17870 18100.00 2.04 0 -174 18103 17986 17813 17696 17523 18045 17755 139 5330 1000 13220 10 1 13900000 2516 13.31 0.87 12 0.00 1360.00 20800.00 21500 20240620 -15.81 16690 20241115 8.45 18200 -0.55 20250106 16950 6.78 20250203 21500 -15.81 20240620 16690 8.45 20241115 0.76 N 005500 1000 139 억 283987 N N 1 N 00 N
10 20250311 160206 55 60.00 KOSPI 제약 N N N Y 60 N 17870 -50 5 -0.28 240691690 13564 354.24 17720 17930 17640 23250 12550 17920 17744.89 2.02 0 3160 18093 18006 17883 17796 17673 18050 17840 139 5330 1000 13260 10 1 13900000 2484 13.14 0.86 12 0.10 1360.00 20800.00 21500 20240620 -16.88 16690 20241115 7.07 18200 -1.81 20250106 16950 5.43 20250203 21500 -16.88 20240620 16690 7.07 20241115 0.75 N 005500 1000 139 억 280626 N N 1 N 00 N
11 20250311 150207 55 60.00 KOSPI 제약 N N N Y 60 N 17860 -60 5 -0.33 237762100 13400 349.96 17720 17930 17640 23250 12550 17920 17743.44 2.02 0 3118 18093 18006 17883 17796 17673 18050 17840 139 5330 1000 13260 10 1 13900000 2483 13.13 0.86 12 0.10 1360.00 20800.00 21500 20240620 -16.93 16690 20241115 7.01 18200 -1.87 20250106 16950 5.37 20250203 21500 -16.93 20240620 16690 7.01 20241115 0.75 N 005500 1000 139 억 280626 N N 0 N 00 N
12 20250311 140206 55 60.00 KOSPI 제약 N N N Y 60 N 17910 -10 5 -0.06 220694730 12442 324.94 17720 17930 17640 23250 12550 17920 17737.88 2.02 0 3057 18093 18006 17883 17796 17673 18050 17840 139 5330 1000 13260 10 1 13900000 2489 13.17 0.86 12 0.09 1360.00 20800.00 21500 20240620 -16.70 16690 20241115 7.31 18200 -1.59 20250106 16950 5.66 20250203 21500 -16.70 20240620 16690 7.31 20241115 0.75 N 005500 1000 139 억 280626 N N 0 N 00 N