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
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
20250318,161228,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4910,15,2,0.31,254863107,52116,128.72,4885,4920,4865,6360,3430,4895,4890.30,0.49,0,7197,4958,4926,4863,4831,4768,4942,4847,510,1465,500,3620,5,1,102056048,5011,-24.43,0.32,12,0.05,-201.00,15252.00,6400,20240819,-23.28,3865,20240408,27.04,5260,-6.65,20250108,4580,7.21,20250218,6400,-23.28,20240819,3865,27.04,20240408,0.36,N,377740,500,510 억,,500042,N,N,155,N,00,N
20250318,151234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4910,15,2,0.31,251097577,51349,126.83,4885,4920,4865,6360,3430,4895,4890.02,0.49,0,6931,4958,4926,4863,4831,4768,4942,4847,510,1465,500,3620,5,1,102056048,5011,-24.43,0.32,12,0.05,-201.00,15252.00,6400,20240819,-23.28,3865,20240408,27.04,5260,-6.65,20250108,4580,7.21,20250218,6400,-23.28,20240819,3865,27.04,20240408,0.36,N,377740,500,510 억,,500042,N,N,5,N,00,N
20250318,141230,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4900,5,2,0.10,198148834,40539,100.13,4885,4920,4865,6360,3430,4895,4887.86,0.49,0,1422,4958,4926,4863,4831,4768,4942,4847,510,1465,500,3620,5,1,102056048,5001,-24.38,0.32,12,0.04,-201.00,15252.00,6400,20240819,-23.44,3865,20240408,26.78,5260,-6.84,20250108,4580,6.99,20250218,6400,-23.44,20240819,3865,26.78,20240408,0.36,N,377740,500,510 억,,500042,N,N,5,N,00,N
20250318,131230,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4890,-5,5,-0.10,147467275,30176,74.53,4885,4920,4865,6360,3430,4895,4886.91,0.49,0,1434,4958,4926,4863,4831,4768,4942,4847,510,1465,500,3620,5,1,102056048,4991,-24.33,0.32,12,0.03,-201.00,15252.00,6400,20240819,-23.59,3865,20240408,26.52,5260,-7.03,20250108,4580,6.77,20250218,6400,-23.59,20240819,3865,26.52,20240408,0.36,N,377740,500,510 억,,500042,N,N,5,N,00,N
20250318,121232,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4885,-10,5,-0.20,126779690,25938,64.06,4885,4920,4865,6360,3430,4895,4887.80,0.49,0,1580,4958,4926,4863,4831,4768,4942,4847,510,1465,500,3620,5,1,102056048,4985,-24.30,0.32,12,0.03,-201.00,15252.00,6400,20240819,-23.67,3865,20240408,26.39,5260,-7.13,20250108,4580,6.66,20250218,6400,-23.67,20240819,3865,26.39,20240408,0.36,N,377740,500,510 억,,500042,N,N,5,N,00,N
20250318,111230,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4875,-20,5,-0.41,105545900,21589,53.32,4885,4920,4865,6360,3430,4895,4888.87,0.49,0,1493,4958,4926,4863,4831,4768,4942,4847,510,1465,500,3620,5,1,102056048,4975,-24.25,0.32,12,0.02,-201.00,15252.00,6400,20240819,-23.83,3865,20240408,26.13,5260,-7.32,20250108,4580,6.44,20250218,6400,-23.83,20240819,3865,26.13,20240408,0.36,N,377740,500,510 억,,500042,N,N,5,N,00,N
20250318,101233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4890,-5,5,-0.10,53666980,10957,27.06,4885,4920,4865,6360,3430,4895,4897.96,0.49,0,-372,4958,4926,4863,4831,4768,4942,4847,510,1465,500,3620,5,1,102056048,4991,-24.33,0.32,12,0.01,-201.00,15252.00,6400,20240819,-23.59,3865,20240408,26.52,5260,-7.03,20250108,4580,6.77,20250218,6400,-23.59,20240819,3865,26.52,20240408,0.36,N,377740,500,510 억,,500042,N,N,5,N,00,N
20250318,091235,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4915,20,2,0.41,10758660,2197,5.43,4885,4920,4865,6360,3430,4895,4896.98,0.49,0,-150,4958,4926,4863,4831,4768,4942,4847,510,1465,500,3620,5,1,102056048,5016,-24.45,0.32,12,0.00,-201.00,15252.00,6400,20240819,-23.20,3865,20240408,27.17,5260,-6.56,20250108,4580,7.31,20250218,6400,-23.20,20240819,3865,27.17,20240408,0.36,N,377740,500,510 억,,500042,N,N,5,N,00,N
20250317,161227,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4895,70,2,1.45,195635222,40485,152.37,4825,4895,4800,6270,3380,4825,4832.29,0.48,0,6356,4908,4866,4833,4791,4758,4887,4812,510,1445,500,3570,5,1,102056048,4996,-24.35,0.32,12,0.04,-201.00,15252.00,6400,20240819,-23.52,3865,20240408,26.65,5260,-6.94,20250108,4580,6.88,20250218,6400,-23.52,20240819,3865,26.65,20240408,0.36,N,377740,500,510 억,,490154,N,N,5,N,00,N
20250317,151226,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4865,40,2,0.83,184801452,38268,144.02,4825,4880,4800,6270,3380,4825,4829.14,0.48,0,5957,4908,4866,4833,4791,4758,4887,4812,510,1445,500,3570,5,1,102056048,4965,-24.20,0.32,12,0.04,-201.00,15252.00,6400,20240819,-23.98,3865,20240408,25.87,5260,-7.51,20250108,4580,6.22,20250218,6400,-23.98,20240819,3865,25.87,20240408,0.36,N,377740,500,510 억,,490154,N,N,661,N,00,N
20250317,141228,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4855,30,2,0.62,164924852,34186,128.66,4825,4870,4800,6270,3380,4825,4824.34,0.48,0,3672,4908,4866,4833,4791,4758,4887,4812,510,1445,500,3570,5,1,102056048,4955,-24.15,0.32,12,0.03,-201.00,15252.00,6400,20240819,-24.14,3865,20240408,25.61,5260,-7.70,20250108,4580,6.00,20250218,6400,-24.14,20240819,3865,25.61,20240408,0.36,N,377740,500,510 억,,490154,N,N,661,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 161228 55 60.00 KOSPI 제약 N N N Y 60 N 4910 15 2 0.31 254863107 52116 128.72 4885 4920 4865 6360 3430 4895 4890.30 0.49 0 7197 4958 4926 4863 4831 4768 4942 4847 510 1465 500 3620 5 1 102056048 5011 -24.43 0.32 12 0.05 -201.00 15252.00 6400 20240819 -23.28 3865 20240408 27.04 5260 -6.65 20250108 4580 7.21 20250218 6400 -23.28 20240819 3865 27.04 20240408 0.36 N 377740 500 510 억 500042 N N 155 N 00 N
3 20250318 151234 55 60.00 KOSPI 제약 N N N Y 60 N 4910 15 2 0.31 251097577 51349 126.83 4885 4920 4865 6360 3430 4895 4890.02 0.49 0 6931 4958 4926 4863 4831 4768 4942 4847 510 1465 500 3620 5 1 102056048 5011 -24.43 0.32 12 0.05 -201.00 15252.00 6400 20240819 -23.28 3865 20240408 27.04 5260 -6.65 20250108 4580 7.21 20250218 6400 -23.28 20240819 3865 27.04 20240408 0.36 N 377740 500 510 억 500042 N N 5 N 00 N
4 20250318 141230 55 60.00 KOSPI 제약 N N N Y 60 N 4900 5 2 0.10 198148834 40539 100.13 4885 4920 4865 6360 3430 4895 4887.86 0.49 0 1422 4958 4926 4863 4831 4768 4942 4847 510 1465 500 3620 5 1 102056048 5001 -24.38 0.32 12 0.04 -201.00 15252.00 6400 20240819 -23.44 3865 20240408 26.78 5260 -6.84 20250108 4580 6.99 20250218 6400 -23.44 20240819 3865 26.78 20240408 0.36 N 377740 500 510 억 500042 N N 5 N 00 N
5 20250318 131230 55 60.00 KOSPI 제약 N N N Y 60 N 4890 -5 5 -0.10 147467275 30176 74.53 4885 4920 4865 6360 3430 4895 4886.91 0.49 0 1434 4958 4926 4863 4831 4768 4942 4847 510 1465 500 3620 5 1 102056048 4991 -24.33 0.32 12 0.03 -201.00 15252.00 6400 20240819 -23.59 3865 20240408 26.52 5260 -7.03 20250108 4580 6.77 20250218 6400 -23.59 20240819 3865 26.52 20240408 0.36 N 377740 500 510 억 500042 N N 5 N 00 N
6 20250318 121232 55 60.00 KOSPI 제약 N N N Y 60 N 4885 -10 5 -0.20 126779690 25938 64.06 4885 4920 4865 6360 3430 4895 4887.80 0.49 0 1580 4958 4926 4863 4831 4768 4942 4847 510 1465 500 3620 5 1 102056048 4985 -24.30 0.32 12 0.03 -201.00 15252.00 6400 20240819 -23.67 3865 20240408 26.39 5260 -7.13 20250108 4580 6.66 20250218 6400 -23.67 20240819 3865 26.39 20240408 0.36 N 377740 500 510 억 500042 N N 5 N 00 N
7 20250318 111230 55 60.00 KOSPI 제약 N N N Y 60 N 4875 -20 5 -0.41 105545900 21589 53.32 4885 4920 4865 6360 3430 4895 4888.87 0.49 0 1493 4958 4926 4863 4831 4768 4942 4847 510 1465 500 3620 5 1 102056048 4975 -24.25 0.32 12 0.02 -201.00 15252.00 6400 20240819 -23.83 3865 20240408 26.13 5260 -7.32 20250108 4580 6.44 20250218 6400 -23.83 20240819 3865 26.13 20240408 0.36 N 377740 500 510 억 500042 N N 5 N 00 N
8 20250318 101233 55 60.00 KOSPI 제약 N N N Y 60 N 4890 -5 5 -0.10 53666980 10957 27.06 4885 4920 4865 6360 3430 4895 4897.96 0.49 0 -372 4958 4926 4863 4831 4768 4942 4847 510 1465 500 3620 5 1 102056048 4991 -24.33 0.32 12 0.01 -201.00 15252.00 6400 20240819 -23.59 3865 20240408 26.52 5260 -7.03 20250108 4580 6.77 20250218 6400 -23.59 20240819 3865 26.52 20240408 0.36 N 377740 500 510 억 500042 N N 5 N 00 N
9 20250318 091235 55 60.00 KOSPI 제약 N N N Y 60 N 4915 20 2 0.41 10758660 2197 5.43 4885 4920 4865 6360 3430 4895 4896.98 0.49 0 -150 4958 4926 4863 4831 4768 4942 4847 510 1465 500 3620 5 1 102056048 5016 -24.45 0.32 12 0.00 -201.00 15252.00 6400 20240819 -23.20 3865 20240408 27.17 5260 -6.56 20250108 4580 7.31 20250218 6400 -23.20 20240819 3865 27.17 20240408 0.36 N 377740 500 510 억 500042 N N 5 N 00 N
10 20250317 161227 55 60.00 KOSPI 제약 N N N Y 60 N 4895 70 2 1.45 195635222 40485 152.37 4825 4895 4800 6270 3380 4825 4832.29 0.48 0 6356 4908 4866 4833 4791 4758 4887 4812 510 1445 500 3570 5 1 102056048 4996 -24.35 0.32 12 0.04 -201.00 15252.00 6400 20240819 -23.52 3865 20240408 26.65 5260 -6.94 20250108 4580 6.88 20250218 6400 -23.52 20240819 3865 26.65 20240408 0.36 N 377740 500 510 억 490154 N N 5 N 00 N
11 20250317 151226 55 60.00 KOSPI 제약 N N N Y 60 N 4865 40 2 0.83 184801452 38268 144.02 4825 4880 4800 6270 3380 4825 4829.14 0.48 0 5957 4908 4866 4833 4791 4758 4887 4812 510 1445 500 3570 5 1 102056048 4965 -24.20 0.32 12 0.04 -201.00 15252.00 6400 20240819 -23.98 3865 20240408 25.87 5260 -7.51 20250108 4580 6.22 20250218 6400 -23.98 20240819 3865 25.87 20240408 0.36 N 377740 500 510 억 490154 N N 661 N 00 N
12 20250317 141228 55 60.00 KOSPI 제약 N N N Y 60 N 4855 30 2 0.62 164924852 34186 128.66 4825 4870 4800 6270 3380 4825 4824.34 0.48 0 3672 4908 4866 4833 4791 4758 4887 4812 510 1445 500 3570 5 1 102056048 4955 -24.15 0.32 12 0.03 -201.00 15252.00 6400 20240819 -24.14 3865 20240408 25.61 5260 -7.70 20250108 4580 6.00 20250218 6400 -24.14 20240819 3865 25.61 20240408 0.36 N 377740 500 510 억 490154 N N 661 N 00 N