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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 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
20250318,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12250,-240,5,-1.92,1429545365,116107,66.27,12470,12470,12180,16230,8750,12490,12312.31,4.21,0,-6576,12903,12696,12413,12206,11923,12800,12310,108,3740,500,8990,10,1,21691811,2657,112.39,1.41,12,0.54,109.00,8668.00,19500,20241011,-37.18,7800,20240530,57.05,15400,-20.45,20250108,11300,8.41,20250311,19500,-37.18,20241011,7800,57.05,20240530,6.24,N,000520,500,108 억,,913258,N,N,1208,N,00,N
20250318,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12230,-260,5,-2.08,1252135045,101576,57.97,12470,12470,12200,16230,8750,12490,12327.08,4.21,0,-2786,12903,12696,12413,12206,11923,12800,12310,108,3740,500,8990,10,1,21691811,2653,112.20,1.41,12,0.47,109.00,8668.00,19500,20241011,-37.28,7800,20240530,56.79,15400,-20.58,20250108,11300,8.23,20250311,19500,-37.28,20241011,7800,56.79,20240530,6.24,N,000520,500,108 억,,913258,N,N,454,N,00,N
20250318,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12300,-190,5,-1.52,976175645,79060,45.12,12470,12470,12290,16230,8750,12490,12347.28,4.21,0,-1566,12903,12696,12413,12206,11923,12800,12310,108,3740,500,8990,10,1,21691811,2668,112.84,1.42,12,0.36,109.00,8668.00,19500,20241011,-36.92,7800,20240530,57.69,15400,-20.13,20250108,11300,8.85,20250311,19500,-36.92,20241011,7800,57.69,20240530,6.24,N,000520,500,108 억,,913258,N,N,454,N,00,N
20250318,130108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12330,-160,5,-1.28,825194115,66791,38.12,12470,12470,12300,16230,8750,12490,12354.87,4.21,0,-3434,12903,12696,12413,12206,11923,12800,12310,108,3740,500,8990,10,1,21691811,2675,113.12,1.42,12,0.31,109.00,8668.00,19500,20241011,-36.77,7800,20240530,58.08,15400,-19.94,20250108,11300,9.12,20250311,19500,-36.77,20241011,7800,58.08,20240530,6.24,N,000520,500,108 억,,913258,N,N,454,N,00,N
20250318,120108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12310,-180,5,-1.44,682742985,55224,31.52,12470,12470,12300,16230,8750,12490,12363.16,4.21,0,-4860,12903,12696,12413,12206,11923,12800,12310,108,3740,500,8990,10,1,21691811,2670,112.94,1.42,12,0.25,109.00,8668.00,19500,20241011,-36.87,7800,20240530,57.82,15400,-20.06,20250108,11300,8.94,20250311,19500,-36.87,20241011,7800,57.82,20240530,6.24,N,000520,500,108 억,,913258,N,N,454,N,00,N
20250318,110108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12370,-120,5,-0.96,583544665,47179,26.93,12470,12470,12300,16230,8750,12490,12368.74,4.21,0,-5602,12903,12696,12413,12206,11923,12800,12310,108,3740,500,8990,10,1,21691811,2683,113.49,1.43,12,0.22,109.00,8668.00,19500,20241011,-36.56,7800,20240530,58.59,15400,-19.68,20250108,11300,9.47,20250311,19500,-36.56,20241011,7800,58.59,20240530,6.24,N,000520,500,108 억,,913258,N,N,454,N,00,N
20250318,100108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12340,-150,5,-1.20,480010155,38781,22.13,12470,12470,12310,16230,8750,12490,12377.46,4.21,0,-3394,12903,12696,12413,12206,11923,12800,12310,108,3740,500,8990,10,1,21691811,2677,113.21,1.42,12,0.18,109.00,8668.00,19500,20241011,-36.72,7800,20240530,58.21,15400,-19.87,20250108,11300,9.20,20250311,19500,-36.72,20241011,7800,58.21,20240530,6.24,N,000520,500,108 억,,913258,N,N,454,N,00,N
20250318,090108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12440,-50,5,-0.40,20569950,1651,0.94,12470,12470,12440,16230,8750,12490,12459.09,4.21,0,-843,12903,12696,12413,12206,11923,12800,12310,108,3740,500,8990,10,1,21691811,2698,114.13,1.44,12,0.01,109.00,8668.00,19500,20241011,-36.21,7800,20240530,59.49,15400,-19.22,20250108,11300,10.09,20250311,19500,-36.21,20241011,7800,59.49,20240530,6.24,N,000520,500,108 억,,913258,N,N,454,N,00,N
20250317,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12490,160,2,1.30,2166471350,174275,108.23,12330,12620,12130,16020,8640,12330,12431.26,4.12,0,24911,12656,12492,12246,12082,11836,12575,12165,108,3690,500,8870,10,1,21691811,2709,114.59,1.44,12,0.80,109.00,8668.00,19500,20241011,-35.95,7800,20240530,60.13,15400,-18.90,20250108,11300,10.53,20250311,19500,-35.95,20241011,7800,60.13,20240530,6.30,N,000520,500,108 억,,893624,N,N,420,N,00,N
20250317,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12410,80,2,0.65,1991560030,160239,99.51,12330,12620,12130,16020,8640,12330,12428.68,4.12,0,19490,12656,12492,12246,12082,11836,12575,12165,108,3690,500,8870,10,1,21691811,2692,113.85,1.43,12,0.74,109.00,8668.00,19500,20241011,-36.36,7800,20240530,59.10,15400,-19.42,20250108,11300,9.82,20250311,19500,-36.36,20241011,7800,59.10,20240530,6.30,N,000520,500,108 억,,893624,N,N,636,N,00,N
20250317,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12360,30,2,0.24,1838763410,147908,91.86,12330,12620,12130,16020,8640,12330,12431.80,4.12,0,11352,12656,12492,12246,12082,11836,12575,12165,108,3690,500,8870,10,1,21691811,2681,113.39,1.43,12,0.68,109.00,8668.00,19500,20241011,-36.62,7800,20240530,58.46,15400,-19.74,20250108,11300,9.38,20250311,19500,-36.62,20241011,7800,58.46,20240530,6.30,N,000520,500,108 억,,893624,N,N,636,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 20250318 160108 55 60.00 KOSPI 제약 N N N Y 60 N 12250 -240 5 -1.92 1429545365 116107 66.27 12470 12470 12180 16230 8750 12490 12312.31 4.21 0 -6576 12903 12696 12413 12206 11923 12800 12310 108 3740 500 8990 10 1 21691811 2657 112.39 1.41 12 0.54 109.00 8668.00 19500 20241011 -37.18 7800 20240530 57.05 15400 -20.45 20250108 11300 8.41 20250311 19500 -37.18 20241011 7800 57.05 20240530 6.24 N 000520 500 108 억 913258 N N 1208 N 00 N
3 20250318 150108 55 60.00 KOSPI 제약 N N N Y 60 N 12230 -260 5 -2.08 1252135045 101576 57.97 12470 12470 12200 16230 8750 12490 12327.08 4.21 0 -2786 12903 12696 12413 12206 11923 12800 12310 108 3740 500 8990 10 1 21691811 2653 112.20 1.41 12 0.47 109.00 8668.00 19500 20241011 -37.28 7800 20240530 56.79 15400 -20.58 20250108 11300 8.23 20250311 19500 -37.28 20241011 7800 56.79 20240530 6.24 N 000520 500 108 억 913258 N N 454 N 00 N
4 20250318 140108 55 60.00 KOSPI 제약 N N N Y 60 N 12300 -190 5 -1.52 976175645 79060 45.12 12470 12470 12290 16230 8750 12490 12347.28 4.21 0 -1566 12903 12696 12413 12206 11923 12800 12310 108 3740 500 8990 10 1 21691811 2668 112.84 1.42 12 0.36 109.00 8668.00 19500 20241011 -36.92 7800 20240530 57.69 15400 -20.13 20250108 11300 8.85 20250311 19500 -36.92 20241011 7800 57.69 20240530 6.24 N 000520 500 108 억 913258 N N 454 N 00 N
5 20250318 130108 55 60.00 KOSPI 제약 N N N Y 60 N 12330 -160 5 -1.28 825194115 66791 38.12 12470 12470 12300 16230 8750 12490 12354.87 4.21 0 -3434 12903 12696 12413 12206 11923 12800 12310 108 3740 500 8990 10 1 21691811 2675 113.12 1.42 12 0.31 109.00 8668.00 19500 20241011 -36.77 7800 20240530 58.08 15400 -19.94 20250108 11300 9.12 20250311 19500 -36.77 20241011 7800 58.08 20240530 6.24 N 000520 500 108 억 913258 N N 454 N 00 N
6 20250318 120108 55 60.00 KOSPI 제약 N N N Y 60 N 12310 -180 5 -1.44 682742985 55224 31.52 12470 12470 12300 16230 8750 12490 12363.16 4.21 0 -4860 12903 12696 12413 12206 11923 12800 12310 108 3740 500 8990 10 1 21691811 2670 112.94 1.42 12 0.25 109.00 8668.00 19500 20241011 -36.87 7800 20240530 57.82 15400 -20.06 20250108 11300 8.94 20250311 19500 -36.87 20241011 7800 57.82 20240530 6.24 N 000520 500 108 억 913258 N N 454 N 00 N
7 20250318 110108 55 60.00 KOSPI 제약 N N N Y 60 N 12370 -120 5 -0.96 583544665 47179 26.93 12470 12470 12300 16230 8750 12490 12368.74 4.21 0 -5602 12903 12696 12413 12206 11923 12800 12310 108 3740 500 8990 10 1 21691811 2683 113.49 1.43 12 0.22 109.00 8668.00 19500 20241011 -36.56 7800 20240530 58.59 15400 -19.68 20250108 11300 9.47 20250311 19500 -36.56 20241011 7800 58.59 20240530 6.24 N 000520 500 108 억 913258 N N 454 N 00 N
8 20250318 100108 55 60.00 KOSPI 제약 N N N Y 60 N 12340 -150 5 -1.20 480010155 38781 22.13 12470 12470 12310 16230 8750 12490 12377.46 4.21 0 -3394 12903 12696 12413 12206 11923 12800 12310 108 3740 500 8990 10 1 21691811 2677 113.21 1.42 12 0.18 109.00 8668.00 19500 20241011 -36.72 7800 20240530 58.21 15400 -19.87 20250108 11300 9.20 20250311 19500 -36.72 20241011 7800 58.21 20240530 6.24 N 000520 500 108 억 913258 N N 454 N 00 N
9 20250318 090108 55 60.00 KOSPI 제약 N N N Y 60 N 12440 -50 5 -0.40 20569950 1651 0.94 12470 12470 12440 16230 8750 12490 12459.09 4.21 0 -843 12903 12696 12413 12206 11923 12800 12310 108 3740 500 8990 10 1 21691811 2698 114.13 1.44 12 0.01 109.00 8668.00 19500 20241011 -36.21 7800 20240530 59.49 15400 -19.22 20250108 11300 10.09 20250311 19500 -36.21 20241011 7800 59.49 20240530 6.24 N 000520 500 108 억 913258 N N 454 N 00 N
10 20250317 160108 55 60.00 KOSPI 제약 N N N Y 60 N 12490 160 2 1.30 2166471350 174275 108.23 12330 12620 12130 16020 8640 12330 12431.26 4.12 0 24911 12656 12492 12246 12082 11836 12575 12165 108 3690 500 8870 10 1 21691811 2709 114.59 1.44 12 0.80 109.00 8668.00 19500 20241011 -35.95 7800 20240530 60.13 15400 -18.90 20250108 11300 10.53 20250311 19500 -35.95 20241011 7800 60.13 20240530 6.30 N 000520 500 108 억 893624 N N 420 N 00 N
11 20250317 150108 55 60.00 KOSPI 제약 N N N Y 60 N 12410 80 2 0.65 1991560030 160239 99.51 12330 12620 12130 16020 8640 12330 12428.68 4.12 0 19490 12656 12492 12246 12082 11836 12575 12165 108 3690 500 8870 10 1 21691811 2692 113.85 1.43 12 0.74 109.00 8668.00 19500 20241011 -36.36 7800 20240530 59.10 15400 -19.42 20250108 11300 9.82 20250311 19500 -36.36 20241011 7800 59.10 20240530 6.30 N 000520 500 108 억 893624 N N 636 N 00 N
12 20250317 140108 55 60.00 KOSPI 제약 N N N Y 60 N 12360 30 2 0.24 1838763410 147908 91.86 12330 12620 12130 16020 8640 12330 12431.80 4.12 0 11352 12656 12492 12246 12082 11836 12575 12165 108 3690 500 8870 10 1 21691811 2681 113.39 1.43 12 0.68 109.00 8668.00 19500 20241011 -36.62 7800 20240530 58.46 15400 -19.74 20250108 11300 9.38 20250311 19500 -36.62 20241011 7800 58.46 20240530 6.30 N 000520 500 108 억 893624 N N 636 N 00 N