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
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
20250318,160209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17930,130,2,0.73,254482395,14191,169.10,17820,18000,17820,23100,12460,17800,17932.66,2.07,0,-933,17980,17890,17770,17680,17560,17935,17725,139,5300,1000,13170,10,1,13900000,2492,13.18,0.86,12,0.10,1360.00,20800.00,21500,20240620,-16.60,16690,20241115,7.43,18240,-1.70,20250312,16950,5.78,20250203,21500,-16.60,20240620,16690,7.43,20241115,0.81,N,005500,1000,139 억,,287360,N,N,26,N,00,N
20250318,150210,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17900,100,2,0.56,250311105,13958,166.33,17820,18000,17820,23100,12460,17800,17933.16,2.07,0,-919,17980,17890,17770,17680,17560,17935,17725,139,5300,1000,13170,10,1,13900000,2488,13.16,0.86,12,0.10,1360.00,20800.00,21500,20240620,-16.74,16690,20241115,7.25,18240,-1.86,20250312,16950,5.60,20250203,21500,-16.74,20240620,16690,7.25,20241115,0.81,N,005500,1000,139 억,,287360,N,N,26,N,00,N
20250318,140209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17940,140,2,0.79,231884125,12928,154.05,17820,18000,17820,23100,12460,17800,17936.58,2.07,0,-612,17980,17890,17770,17680,17560,17935,17725,139,5300,1000,13170,10,1,13900000,2494,13.19,0.86,12,0.09,1360.00,20800.00,21500,20240620,-16.56,16690,20241115,7.49,18240,-1.64,20250312,16950,5.84,20250203,21500,-16.56,20240620,16690,7.49,20241115,0.81,N,005500,1000,139 억,,287360,N,N,26,N,00,N
20250318,130209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17900,100,2,0.56,221890115,12371,147.41,17820,18000,17820,23100,12460,17800,17936.31,2.07,0,-359,17980,17890,17770,17680,17560,17935,17725,139,5300,1000,13170,10,1,13900000,2488,13.16,0.86,12,0.09,1360.00,20800.00,21500,20240620,-16.74,16690,20241115,7.25,18240,-1.86,20250312,16950,5.60,20250203,21500,-16.74,20240620,16690,7.25,20241115,0.81,N,005500,1000,139 억,,287360,N,N,26,N,00,N
20250318,120208,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17910,110,2,0.62,165336905,9214,109.80,17820,18000,17820,23100,12460,17800,17944.10,2.07,0,-627,17980,17890,17770,17680,17560,17935,17725,139,5300,1000,13170,10,1,13900000,2489,13.17,0.86,12,0.07,1360.00,20800.00,21500,20240620,-16.70,16690,20241115,7.31,18240,-1.81,20250312,16950,5.66,20250203,21500,-16.70,20240620,16690,7.31,20241115,0.81,N,005500,1000,139 억,,287360,N,N,26,N,00,N
20250318,110209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17910,110,2,0.62,146104305,8140,97.00,17820,18000,17820,23100,12460,17800,17948.93,2.07,0,-652,17980,17890,17770,17680,17560,17935,17725,139,5300,1000,13170,10,1,13900000,2489,13.17,0.86,12,0.06,1360.00,20800.00,21500,20240620,-16.70,16690,20241115,7.31,18240,-1.81,20250312,16950,5.66,20250203,21500,-16.70,20240620,16690,7.31,20241115,0.81,N,005500,1000,139 억,,287360,N,N,26,N,00,N
20250318,100209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17960,160,2,0.90,112766440,6280,74.83,17820,18000,17820,23100,12460,17800,17956.44,2.07,0,-1061,17980,17890,17770,17680,17560,17935,17725,139,5300,1000,13170,10,1,13900000,2496,13.21,0.86,12,0.05,1360.00,20800.00,21500,20240620,-16.47,16690,20241115,7.61,18240,-1.54,20250312,16950,5.96,20250203,21500,-16.47,20240620,16690,7.61,20241115,0.81,N,005500,1000,139 억,,287360,N,N,26,N,00,N
20250318,090209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17820,20,2,0.11,53460,3,0.04,17820,17820,17820,23100,12460,17800,17820.00,2.07,0,1,17980,17890,17770,17680,17560,17935,17725,139,5300,1000,13170,10,1,13900000,2477,13.10,0.86,12,0.00,1360.00,20800.00,21500,20240620,-17.12,16690,20241115,6.77,18240,-2.30,20250312,16950,5.13,20250203,21500,-17.12,20240620,16690,6.77,20241115,0.81,N,005500,1000,139 억,,287360,N,N,26,N,00,N
20250317,160209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17800,130,2,0.74,148445700,8366,70.86,17670,17860,17650,22950,12370,17670,17743.93,2.05,0,1480,17870,17770,17710,17610,17550,17740,17580,139,5280,1000,13070,10,1,13900000,2474,13.09,0.86,12,0.06,1360.00,20800.00,21500,20240620,-17.21,16690,20241115,6.65,18240,-2.41,20250312,16950,5.01,20250203,21500,-17.21,20240620,16690,6.65,20241115,0.80,N,005500,1000,139 억,,285278,N,N,26,N,00,N
20250317,150209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17810,140,2,0.79,126356110,7127,60.37,17670,17810,17650,22950,12370,17670,17729.21,2.05,0,1521,17870,17770,17710,17610,17550,17740,17580,139,5280,1000,13070,10,1,13900000,2476,13.10,0.86,12,0.05,1360.00,20800.00,21500,20240620,-17.16,16690,20241115,6.71,18240,-2.36,20250312,16950,5.07,20250203,21500,-17.16,20240620,16690,6.71,20241115,0.80,N,005500,1000,139 억,,285278,N,N,88,N,00,N
20250317,140209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17700,30,2,0.17,96488540,5445,46.12,17670,17770,17650,22950,12370,17670,17720.58,2.05,0,861,17870,17770,17710,17610,17550,17740,17580,139,5280,1000,13070,10,1,13900000,2460,13.01,0.85,12,0.04,1360.00,20800.00,21500,20240620,-17.67,16690,20241115,6.05,18240,-2.96,20250312,16950,4.42,20250203,21500,-17.67,20240620,16690,6.05,20241115,0.80,N,005500,1000,139 억,,285278,N,N,88,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 160209 55 60.00 KOSPI 제약 N N N Y 60 N 17930 130 2 0.73 254482395 14191 169.10 17820 18000 17820 23100 12460 17800 17932.66 2.07 0 -933 17980 17890 17770 17680 17560 17935 17725 139 5300 1000 13170 10 1 13900000 2492 13.18 0.86 12 0.10 1360.00 20800.00 21500 20240620 -16.60 16690 20241115 7.43 18240 -1.70 20250312 16950 5.78 20250203 21500 -16.60 20240620 16690 7.43 20241115 0.81 N 005500 1000 139 억 287360 N N 26 N 00 N
3 20250318 150210 55 60.00 KOSPI 제약 N N N Y 60 N 17900 100 2 0.56 250311105 13958 166.33 17820 18000 17820 23100 12460 17800 17933.16 2.07 0 -919 17980 17890 17770 17680 17560 17935 17725 139 5300 1000 13170 10 1 13900000 2488 13.16 0.86 12 0.10 1360.00 20800.00 21500 20240620 -16.74 16690 20241115 7.25 18240 -1.86 20250312 16950 5.60 20250203 21500 -16.74 20240620 16690 7.25 20241115 0.81 N 005500 1000 139 억 287360 N N 26 N 00 N
4 20250318 140209 55 60.00 KOSPI 제약 N N N Y 60 N 17940 140 2 0.79 231884125 12928 154.05 17820 18000 17820 23100 12460 17800 17936.58 2.07 0 -612 17980 17890 17770 17680 17560 17935 17725 139 5300 1000 13170 10 1 13900000 2494 13.19 0.86 12 0.09 1360.00 20800.00 21500 20240620 -16.56 16690 20241115 7.49 18240 -1.64 20250312 16950 5.84 20250203 21500 -16.56 20240620 16690 7.49 20241115 0.81 N 005500 1000 139 억 287360 N N 26 N 00 N
5 20250318 130209 55 60.00 KOSPI 제약 N N N Y 60 N 17900 100 2 0.56 221890115 12371 147.41 17820 18000 17820 23100 12460 17800 17936.31 2.07 0 -359 17980 17890 17770 17680 17560 17935 17725 139 5300 1000 13170 10 1 13900000 2488 13.16 0.86 12 0.09 1360.00 20800.00 21500 20240620 -16.74 16690 20241115 7.25 18240 -1.86 20250312 16950 5.60 20250203 21500 -16.74 20240620 16690 7.25 20241115 0.81 N 005500 1000 139 억 287360 N N 26 N 00 N
6 20250318 120208 55 60.00 KOSPI 제약 N N N Y 60 N 17910 110 2 0.62 165336905 9214 109.80 17820 18000 17820 23100 12460 17800 17944.10 2.07 0 -627 17980 17890 17770 17680 17560 17935 17725 139 5300 1000 13170 10 1 13900000 2489 13.17 0.86 12 0.07 1360.00 20800.00 21500 20240620 -16.70 16690 20241115 7.31 18240 -1.81 20250312 16950 5.66 20250203 21500 -16.70 20240620 16690 7.31 20241115 0.81 N 005500 1000 139 억 287360 N N 26 N 00 N
7 20250318 110209 55 60.00 KOSPI 제약 N N N Y 60 N 17910 110 2 0.62 146104305 8140 97.00 17820 18000 17820 23100 12460 17800 17948.93 2.07 0 -652 17980 17890 17770 17680 17560 17935 17725 139 5300 1000 13170 10 1 13900000 2489 13.17 0.86 12 0.06 1360.00 20800.00 21500 20240620 -16.70 16690 20241115 7.31 18240 -1.81 20250312 16950 5.66 20250203 21500 -16.70 20240620 16690 7.31 20241115 0.81 N 005500 1000 139 억 287360 N N 26 N 00 N
8 20250318 100209 55 60.00 KOSPI 제약 N N N Y 60 N 17960 160 2 0.90 112766440 6280 74.83 17820 18000 17820 23100 12460 17800 17956.44 2.07 0 -1061 17980 17890 17770 17680 17560 17935 17725 139 5300 1000 13170 10 1 13900000 2496 13.21 0.86 12 0.05 1360.00 20800.00 21500 20240620 -16.47 16690 20241115 7.61 18240 -1.54 20250312 16950 5.96 20250203 21500 -16.47 20240620 16690 7.61 20241115 0.81 N 005500 1000 139 억 287360 N N 26 N 00 N
9 20250318 090209 55 60.00 KOSPI 제약 N N N Y 60 N 17820 20 2 0.11 53460 3 0.04 17820 17820 17820 23100 12460 17800 17820.00 2.07 0 1 17980 17890 17770 17680 17560 17935 17725 139 5300 1000 13170 10 1 13900000 2477 13.10 0.86 12 0.00 1360.00 20800.00 21500 20240620 -17.12 16690 20241115 6.77 18240 -2.30 20250312 16950 5.13 20250203 21500 -17.12 20240620 16690 6.77 20241115 0.81 N 005500 1000 139 억 287360 N N 26 N 00 N
10 20250317 160209 55 60.00 KOSPI 제약 N N N Y 60 N 17800 130 2 0.74 148445700 8366 70.86 17670 17860 17650 22950 12370 17670 17743.93 2.05 0 1480 17870 17770 17710 17610 17550 17740 17580 139 5280 1000 13070 10 1 13900000 2474 13.09 0.86 12 0.06 1360.00 20800.00 21500 20240620 -17.21 16690 20241115 6.65 18240 -2.41 20250312 16950 5.01 20250203 21500 -17.21 20240620 16690 6.65 20241115 0.80 N 005500 1000 139 억 285278 N N 26 N 00 N
11 20250317 150209 55 60.00 KOSPI 제약 N N N Y 60 N 17810 140 2 0.79 126356110 7127 60.37 17670 17810 17650 22950 12370 17670 17729.21 2.05 0 1521 17870 17770 17710 17610 17550 17740 17580 139 5280 1000 13070 10 1 13900000 2476 13.10 0.86 12 0.05 1360.00 20800.00 21500 20240620 -17.16 16690 20241115 6.71 18240 -2.36 20250312 16950 5.07 20250203 21500 -17.16 20240620 16690 6.71 20241115 0.80 N 005500 1000 139 억 285278 N N 88 N 00 N
12 20250317 140209 55 60.00 KOSPI 제약 N N N Y 60 N 17700 30 2 0.17 96488540 5445 46.12 17670 17770 17650 22950 12370 17670 17720.58 2.05 0 861 17870 17770 17710 17610 17550 17740 17580 139 5280 1000 13070 10 1 13900000 2460 13.01 0.85 12 0.04 1360.00 20800.00 21500 20240620 -17.67 16690 20241115 6.05 18240 -2.96 20250312 16950 4.42 20250203 21500 -17.67 20240620 16690 6.05 20241115 0.80 N 005500 1000 139 억 285278 N N 88 N 00 N