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
377740/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
20250312,161208,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4825,25,2,0.52,122543175,25396,29.99,4800,4850,4800,6240,3360,4800,4825.29,0.48,0,-1453,4890,4845,4775,4730,4660,4810,4695,510,1440,500,3550,5,1,102056048,4924,-24.00,0.32,12,0.02,-201.00,15252.00,6400,20240819,-24.61,3865,20240408,24.84,5260,-8.27,20250108,4580,5.35,20250218,6400,-24.61,20240819,3865,24.84,20240408,0.36,N,377740,500,510 억,,489585,N,N,62,N,00,N
20250312,151209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4815,15,2,0.31,118553915,24568,29.01,4800,4850,4800,6240,3360,4800,4825.54,0.48,0,-1045,4890,4845,4775,4730,4660,4810,4695,510,1440,500,3550,5,1,102056048,4914,-23.96,0.32,12,0.02,-201.00,15252.00,6400,20240819,-24.77,3865,20240408,24.58,5260,-8.46,20250108,4580,5.13,20250218,6400,-24.77,20240819,3865,24.58,20240408,0.36,N,377740,500,510 억,,489585,N,N,24,N,00,N
20250312,141206,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4835,35,2,0.73,98429325,20395,24.08,4800,4850,4800,6240,3360,4800,4826.15,0.48,0,-2136,4890,4845,4775,4730,4660,4810,4695,510,1440,500,3550,5,1,102056048,4934,-24.05,0.32,12,0.02,-201.00,15252.00,6400,20240819,-24.45,3865,20240408,25.10,5260,-8.08,20250108,4580,5.57,20250218,6400,-24.45,20240819,3865,25.10,20240408,0.36,N,377740,500,510 억,,489585,N,N,24,N,00,N
20250312,131208,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4805,5,2,0.10,58542885,12148,14.34,4800,4850,4800,6240,3360,4800,4819.14,0.48,0,-1973,4890,4845,4775,4730,4660,4810,4695,510,1440,500,3550,5,1,102056048,4904,-23.91,0.32,12,0.01,-201.00,15252.00,6400,20240819,-24.92,3865,20240408,24.32,5260,-8.65,20250108,4580,4.91,20250218,6400,-24.92,20240819,3865,24.32,20240408,0.36,N,377740,500,510 억,,489585,N,N,24,N,00,N
20250312,121212,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4815,15,2,0.31,42970085,8911,10.52,4800,4850,4800,6240,3360,4800,4822.14,0.48,0,-1941,4890,4845,4775,4730,4660,4810,4695,510,1440,500,3550,5,1,102056048,4914,-23.96,0.32,12,0.01,-201.00,15252.00,6400,20240819,-24.77,3865,20240408,24.58,5260,-8.46,20250108,4580,5.13,20250218,6400,-24.77,20240819,3865,24.58,20240408,0.36,N,377740,500,510 억,,489585,N,N,24,N,00,N
20250312,111202,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4815,15,2,0.31,25277010,5235,6.18,4800,4850,4800,6240,3360,4800,4828.46,0.48,0,-588,4890,4845,4775,4730,4660,4810,4695,510,1440,500,3550,5,1,102056048,4914,-23.96,0.32,12,0.01,-201.00,15252.00,6400,20240819,-24.77,3865,20240408,24.58,5260,-8.46,20250108,4580,5.13,20250218,6400,-24.77,20240819,3865,24.58,20240408,0.36,N,377740,500,510 억,,489585,N,N,24,N,00,N
20250312,101205,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4815,15,2,0.31,18678755,3864,4.56,4800,4850,4800,6240,3360,4800,4834.05,0.48,0,-615,4890,4845,4775,4730,4660,4810,4695,510,1440,500,3550,5,1,102056048,4914,-23.96,0.32,12,0.00,-201.00,15252.00,6400,20240819,-24.77,3865,20240408,24.58,5260,-8.46,20250108,4580,5.13,20250218,6400,-24.77,20240819,3865,24.58,20240408,0.36,N,377740,500,510 억,,489585,N,N,24,N,00,N
20250312,091213,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4850,50,2,1.04,9634030,1989,2.35,4800,4850,4800,6240,3360,4800,4843.66,0.48,0,5,4890,4845,4775,4730,4660,4810,4695,510,1440,500,3550,5,1,102056048,4950,-24.13,0.32,12,0.00,-201.00,15252.00,6400,20240819,-24.22,3865,20240408,25.49,5260,-7.79,20250108,4580,5.90,20250218,6400,-24.22,20240819,3865,25.49,20240408,0.36,N,377740,500,510 억,,489585,N,N,24,N,00,N
20250311,161159,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4800,-35,5,-0.72,404868915,84694,146.33,4810,4820,4705,6280,3385,4835,4780.37,0.48,0,-1326,4935,4885,4850,4800,4765,4867,4782,510,1445,500,3570,5,1,102056048,4899,-23.88,0.31,12,0.08,-201.00,15252.00,6400,20240819,-25.00,3865,20240408,24.19,5260,-8.75,20250108,4580,4.80,20250218,6400,-25.00,20240819,3865,24.19,20240408,0.36,N,377740,500,510 억,,490572,N,N,24,N,00,N
20250311,151202,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4810,-25,5,-0.52,382117945,79960,138.16,4810,4820,4705,6280,3385,4835,4778.86,0.48,0,-2194,4935,4885,4850,4800,4765,4867,4782,510,1445,500,3570,5,1,102056048,4909,-23.93,0.32,12,0.08,-201.00,15252.00,6400,20240819,-24.84,3865,20240408,24.45,5260,-8.56,20250108,4580,5.02,20250218,6400,-24.84,20240819,3865,24.45,20240408,0.36,N,377740,500,510 억,,490572,N,N,2,N,00,N
20250311,141206,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4790,-45,5,-0.93,349720785,73216,126.50,4810,4820,4705,6280,3385,4835,4776.56,0.48,0,1047,4935,4885,4850,4800,4765,4867,4782,510,1445,500,3570,5,1,102056048,4888,-23.83,0.31,12,0.07,-201.00,15252.00,6400,20240819,-25.16,3865,20240408,23.93,5260,-8.94,20250108,4580,4.59,20250218,6400,-25.16,20240819,3865,23.93,20240408,0.36,N,377740,500,510 억,,490572,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 20250312 161208 55 60.00 KOSPI 제약 N N N Y 60 N 4825 25 2 0.52 122543175 25396 29.99 4800 4850 4800 6240 3360 4800 4825.29 0.48 0 -1453 4890 4845 4775 4730 4660 4810 4695 510 1440 500 3550 5 1 102056048 4924 -24.00 0.32 12 0.02 -201.00 15252.00 6400 20240819 -24.61 3865 20240408 24.84 5260 -8.27 20250108 4580 5.35 20250218 6400 -24.61 20240819 3865 24.84 20240408 0.36 N 377740 500 510 억 489585 N N 62 N 00 N
3 20250312 151209 55 60.00 KOSPI 제약 N N N Y 60 N 4815 15 2 0.31 118553915 24568 29.01 4800 4850 4800 6240 3360 4800 4825.54 0.48 0 -1045 4890 4845 4775 4730 4660 4810 4695 510 1440 500 3550 5 1 102056048 4914 -23.96 0.32 12 0.02 -201.00 15252.00 6400 20240819 -24.77 3865 20240408 24.58 5260 -8.46 20250108 4580 5.13 20250218 6400 -24.77 20240819 3865 24.58 20240408 0.36 N 377740 500 510 억 489585 N N 24 N 00 N
4 20250312 141206 55 60.00 KOSPI 제약 N N N Y 60 N 4835 35 2 0.73 98429325 20395 24.08 4800 4850 4800 6240 3360 4800 4826.15 0.48 0 -2136 4890 4845 4775 4730 4660 4810 4695 510 1440 500 3550 5 1 102056048 4934 -24.05 0.32 12 0.02 -201.00 15252.00 6400 20240819 -24.45 3865 20240408 25.10 5260 -8.08 20250108 4580 5.57 20250218 6400 -24.45 20240819 3865 25.10 20240408 0.36 N 377740 500 510 억 489585 N N 24 N 00 N
5 20250312 131208 55 60.00 KOSPI 제약 N N N Y 60 N 4805 5 2 0.10 58542885 12148 14.34 4800 4850 4800 6240 3360 4800 4819.14 0.48 0 -1973 4890 4845 4775 4730 4660 4810 4695 510 1440 500 3550 5 1 102056048 4904 -23.91 0.32 12 0.01 -201.00 15252.00 6400 20240819 -24.92 3865 20240408 24.32 5260 -8.65 20250108 4580 4.91 20250218 6400 -24.92 20240819 3865 24.32 20240408 0.36 N 377740 500 510 억 489585 N N 24 N 00 N
6 20250312 121212 55 60.00 KOSPI 제약 N N N Y 60 N 4815 15 2 0.31 42970085 8911 10.52 4800 4850 4800 6240 3360 4800 4822.14 0.48 0 -1941 4890 4845 4775 4730 4660 4810 4695 510 1440 500 3550 5 1 102056048 4914 -23.96 0.32 12 0.01 -201.00 15252.00 6400 20240819 -24.77 3865 20240408 24.58 5260 -8.46 20250108 4580 5.13 20250218 6400 -24.77 20240819 3865 24.58 20240408 0.36 N 377740 500 510 억 489585 N N 24 N 00 N
7 20250312 111202 55 60.00 KOSPI 제약 N N N Y 60 N 4815 15 2 0.31 25277010 5235 6.18 4800 4850 4800 6240 3360 4800 4828.46 0.48 0 -588 4890 4845 4775 4730 4660 4810 4695 510 1440 500 3550 5 1 102056048 4914 -23.96 0.32 12 0.01 -201.00 15252.00 6400 20240819 -24.77 3865 20240408 24.58 5260 -8.46 20250108 4580 5.13 20250218 6400 -24.77 20240819 3865 24.58 20240408 0.36 N 377740 500 510 억 489585 N N 24 N 00 N
8 20250312 101205 55 60.00 KOSPI 제약 N N N Y 60 N 4815 15 2 0.31 18678755 3864 4.56 4800 4850 4800 6240 3360 4800 4834.05 0.48 0 -615 4890 4845 4775 4730 4660 4810 4695 510 1440 500 3550 5 1 102056048 4914 -23.96 0.32 12 0.00 -201.00 15252.00 6400 20240819 -24.77 3865 20240408 24.58 5260 -8.46 20250108 4580 5.13 20250218 6400 -24.77 20240819 3865 24.58 20240408 0.36 N 377740 500 510 억 489585 N N 24 N 00 N
9 20250312 091213 55 60.00 KOSPI 제약 N N N Y 60 N 4850 50 2 1.04 9634030 1989 2.35 4800 4850 4800 6240 3360 4800 4843.66 0.48 0 5 4890 4845 4775 4730 4660 4810 4695 510 1440 500 3550 5 1 102056048 4950 -24.13 0.32 12 0.00 -201.00 15252.00 6400 20240819 -24.22 3865 20240408 25.49 5260 -7.79 20250108 4580 5.90 20250218 6400 -24.22 20240819 3865 25.49 20240408 0.36 N 377740 500 510 억 489585 N N 24 N 00 N
10 20250311 161159 55 60.00 KOSPI 제약 N N N Y 60 N 4800 -35 5 -0.72 404868915 84694 146.33 4810 4820 4705 6280 3385 4835 4780.37 0.48 0 -1326 4935 4885 4850 4800 4765 4867 4782 510 1445 500 3570 5 1 102056048 4899 -23.88 0.31 12 0.08 -201.00 15252.00 6400 20240819 -25.00 3865 20240408 24.19 5260 -8.75 20250108 4580 4.80 20250218 6400 -25.00 20240819 3865 24.19 20240408 0.36 N 377740 500 510 억 490572 N N 24 N 00 N
11 20250311 151202 55 60.00 KOSPI 제약 N N N Y 60 N 4810 -25 5 -0.52 382117945 79960 138.16 4810 4820 4705 6280 3385 4835 4778.86 0.48 0 -2194 4935 4885 4850 4800 4765 4867 4782 510 1445 500 3570 5 1 102056048 4909 -23.93 0.32 12 0.08 -201.00 15252.00 6400 20240819 -24.84 3865 20240408 24.45 5260 -8.56 20250108 4580 5.02 20250218 6400 -24.84 20240819 3865 24.45 20240408 0.36 N 377740 500 510 억 490572 N N 2 N 00 N
12 20250311 141206 55 60.00 KOSPI 제약 N N N Y 60 N 4790 -45 5 -0.93 349720785 73216 126.50 4810 4820 4705 6280 3385 4835 4776.56 0.48 0 1047 4935 4885 4850 4800 4765 4867 4782 510 1445 500 3570 5 1 102056048 4888 -23.83 0.31 12 0.07 -201.00 15252.00 6400 20240819 -25.16 3865 20240408 23.93 5260 -8.94 20250108 4580 4.59 20250218 6400 -25.16 20240819 3865 23.93 20240408 0.36 N 377740 500 510 억 490572 N N 2 N 00 N