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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131227,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4835,10,2,0.21,140236225,29097,109.51,4825,4850,4800,6270,3380,4825,4819.61,0.48,0,1119,4908,4866,4833,4791,4758,4887,4812,510,1445,500,3570,5,1,102056048,4934,-24.05,0.32,12,0.03,-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,,490154,N,N,661,N,00,N
20250317,121227,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4835,10,2,0.21,127200575,26398,99.35,4825,4850,4800,6270,3380,4825,4818.57,0.48,0,1358,4908,4866,4833,4791,4758,4887,4812,510,1445,500,3570,5,1,102056048,4934,-24.05,0.32,12,0.03,-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,,490154,N,N,661,N,00,N
20250317,111226,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4830,5,2,0.10,121723000,25266,95.09,4825,4850,4800,6270,3380,4825,4817.66,0.48,0,1724,4908,4866,4833,4791,4758,4887,4812,510,1445,500,3570,5,1,102056048,4929,-24.03,0.32,12,0.02,-201.00,15252.00,6400,20240819,-24.53,3865,20240408,24.97,5260,-8.17,20250108,4580,5.46,20250218,6400,-24.53,20240819,3865,24.97,20240408,0.36,N,377740,500,510 억,,490154,N,N,661,N,00,N
20250317,101225,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4830,5,2,0.10,88256220,18333,69.00,4825,4850,4800,6270,3380,4825,4814.06,0.48,0,-2431,4908,4866,4833,4791,4758,4887,4812,510,1445,500,3570,5,1,102056048,4929,-24.03,0.32,12,0.02,-201.00,15252.00,6400,20240819,-24.53,3865,20240408,24.97,5260,-8.17,20250108,4580,5.46,20250218,6400,-24.53,20240819,3865,24.97,20240408,0.36,N,377740,500,510 억,,490154,N,N,661,N,00,N
20250317,091228,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4805,-20,5,-0.41,20345020,4225,15.90,4825,4825,4800,6270,3380,4825,4815.39,0.48,0,184,4908,4866,4833,4791,4758,4887,4812,510,1445,500,3570,5,1,102056048,4904,-23.91,0.32,12,0.00,-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,,490154,N,N,661,N,00,N
20250314,161221,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4825,-20,5,-0.41,128097150,26571,68.99,4800,4875,4800,6290,3395,4845,4820.91,0.48,0,-3101,4921,4882,4841,4802,4761,4862,4782,510,1445,500,3580,5,1,102056048,4924,-24.00,0.32,12,0.03,-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,,493149,N,N,661,N,00,N
20250314,151230,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4830,-15,5,-0.31,102936700,21351,55.44,4800,4875,4800,6290,3395,4845,4821.17,0.48,0,-717,4921,4882,4841,4802,4761,4862,4782,510,1445,500,3580,5,1,102056048,4929,-24.03,0.32,12,0.02,-201.00,15252.00,6400,20240819,-24.53,3865,20240408,24.97,5260,-8.17,20250108,4580,5.46,20250218,6400,-24.53,20240819,3865,24.97,20240408,0.36,N,377740,500,510 억,,493149,N,N,727,N,00,N
20250314,141224,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4840,-5,5,-0.10,86995410,18046,46.86,4800,4875,4800,6290,3395,4845,4820.76,0.48,0,213,4921,4882,4841,4802,4761,4862,4782,510,1445,500,3580,5,1,102056048,4940,-24.08,0.32,12,0.02,-201.00,15252.00,6400,20240819,-24.38,3865,20240408,25.23,5260,-7.98,20250108,4580,5.68,20250218,6400,-24.38,20240819,3865,25.23,20240408,0.36,N,377740,500,510 억,,493149,N,N,727,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 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
3 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
4 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
5 20250317 131227 55 60.00 KOSPI 제약 N N N Y 60 N 4835 10 2 0.21 140236225 29097 109.51 4825 4850 4800 6270 3380 4825 4819.61 0.48 0 1119 4908 4866 4833 4791 4758 4887 4812 510 1445 500 3570 5 1 102056048 4934 -24.05 0.32 12 0.03 -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 490154 N N 661 N 00 N
6 20250317 121227 55 60.00 KOSPI 제약 N N N Y 60 N 4835 10 2 0.21 127200575 26398 99.35 4825 4850 4800 6270 3380 4825 4818.57 0.48 0 1358 4908 4866 4833 4791 4758 4887 4812 510 1445 500 3570 5 1 102056048 4934 -24.05 0.32 12 0.03 -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 490154 N N 661 N 00 N
7 20250317 111226 55 60.00 KOSPI 제약 N N N Y 60 N 4830 5 2 0.10 121723000 25266 95.09 4825 4850 4800 6270 3380 4825 4817.66 0.48 0 1724 4908 4866 4833 4791 4758 4887 4812 510 1445 500 3570 5 1 102056048 4929 -24.03 0.32 12 0.02 -201.00 15252.00 6400 20240819 -24.53 3865 20240408 24.97 5260 -8.17 20250108 4580 5.46 20250218 6400 -24.53 20240819 3865 24.97 20240408 0.36 N 377740 500 510 억 490154 N N 661 N 00 N
8 20250317 101225 55 60.00 KOSPI 제약 N N N Y 60 N 4830 5 2 0.10 88256220 18333 69.00 4825 4850 4800 6270 3380 4825 4814.06 0.48 0 -2431 4908 4866 4833 4791 4758 4887 4812 510 1445 500 3570 5 1 102056048 4929 -24.03 0.32 12 0.02 -201.00 15252.00 6400 20240819 -24.53 3865 20240408 24.97 5260 -8.17 20250108 4580 5.46 20250218 6400 -24.53 20240819 3865 24.97 20240408 0.36 N 377740 500 510 억 490154 N N 661 N 00 N
9 20250317 091228 55 60.00 KOSPI 제약 N N N Y 60 N 4805 -20 5 -0.41 20345020 4225 15.90 4825 4825 4800 6270 3380 4825 4815.39 0.48 0 184 4908 4866 4833 4791 4758 4887 4812 510 1445 500 3570 5 1 102056048 4904 -23.91 0.32 12 0.00 -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 490154 N N 661 N 00 N
10 20250314 161221 55 60.00 KOSPI 제약 N N N Y 60 N 4825 -20 5 -0.41 128097150 26571 68.99 4800 4875 4800 6290 3395 4845 4820.91 0.48 0 -3101 4921 4882 4841 4802 4761 4862 4782 510 1445 500 3580 5 1 102056048 4924 -24.00 0.32 12 0.03 -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 493149 N N 661 N 00 N
11 20250314 151230 55 60.00 KOSPI 제약 N N N Y 60 N 4830 -15 5 -0.31 102936700 21351 55.44 4800 4875 4800 6290 3395 4845 4821.17 0.48 0 -717 4921 4882 4841 4802 4761 4862 4782 510 1445 500 3580 5 1 102056048 4929 -24.03 0.32 12 0.02 -201.00 15252.00 6400 20240819 -24.53 3865 20240408 24.97 5260 -8.17 20250108 4580 5.46 20250218 6400 -24.53 20240819 3865 24.97 20240408 0.36 N 377740 500 510 억 493149 N N 727 N 00 N
12 20250314 141224 55 60.00 KOSPI 제약 N N N Y 60 N 4840 -5 5 -0.10 86995410 18046 46.86 4800 4875 4800 6290 3395 4845 4820.76 0.48 0 213 4921 4882 4841 4802 4761 4862 4782 510 1445 500 3580 5 1 102056048 4940 -24.08 0.32 12 0.02 -201.00 15252.00 6400 20240819 -24.38 3865 20240408 25.23 5260 -7.98 20250108 4580 5.68 20250218 6400 -24.38 20240819 3865 25.23 20240408 0.36 N 377740 500 510 억 493149 N N 727 N 00 N