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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160205,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,18030,260,2,1.46,448713920,24895,236.42,17770,18140,17770,23100,12440,17770,18024.25,1.73,0,1728,17970,17870,17710,17610,17450,17920,17660,139,5330,1000,13140,10,1,13900000,2506,13.26,0.87,12,0.18,1360.00,20800.00,21500,20240620,-16.14,16690,20241115,8.03,18200,-0.93,20250106,16950,6.37,20250203,21500,-16.14,20240620,16690,8.03,20241115,0.75,N,005500,1000,139 억,,240283,N,N,20,N,00,N
20250306,150204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,18060,290,2,1.63,432449480,23994,227.86,17770,18140,17770,23100,12440,17770,18023.23,1.73,0,1632,17970,17870,17710,17610,17450,17920,17660,139,5330,1000,13140,10,1,13900000,2510,13.28,0.87,12,0.17,1360.00,20800.00,21500,20240620,-16.00,16690,20241115,8.21,18200,-0.77,20250106,16950,6.55,20250203,21500,-16.00,20240620,16690,8.21,20241115,0.75,N,005500,1000,139 억,,240283,N,N,2,N,00,N
20250306,140205,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,18120,350,2,1.97,393039370,21818,207.20,17770,18130,17770,23100,12440,17770,18014.45,1.73,0,1185,17970,17870,17710,17610,17450,17920,17660,139,5330,1000,13140,10,1,13900000,2519,13.32,0.87,12,0.16,1360.00,20800.00,21500,20240620,-15.72,16690,20241115,8.57,18200,-0.44,20250106,16950,6.90,20250203,21500,-15.72,20240620,16690,8.57,20241115,0.75,N,005500,1000,139 억,,240283,N,N,2,N,00,N
20250306,130204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,18040,270,2,1.52,309860980,17218,163.51,17770,18110,17770,23100,12440,17770,17996.34,1.73,0,456,17970,17870,17710,17610,17450,17920,17660,139,5330,1000,13140,10,1,13900000,2508,13.26,0.87,12,0.12,1360.00,20800.00,21500,20240620,-16.09,16690,20241115,8.09,18200,-0.88,20250106,16950,6.43,20250203,21500,-16.09,20240620,16690,8.09,20241115,0.75,N,005500,1000,139 억,,240283,N,N,2,N,00,N
20250306,120205,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,18100,330,2,1.86,275389030,15313,145.42,17770,18100,17770,23100,12440,17770,17984.00,1.73,0,538,17970,17870,17710,17610,17450,17920,17660,139,5330,1000,13140,10,1,13900000,2516,13.31,0.87,12,0.11,1360.00,20800.00,21500,20240620,-15.81,16690,20241115,8.45,18200,-0.55,20250106,16950,6.78,20250203,21500,-15.81,20240620,16690,8.45,20241115,0.75,N,005500,1000,139 억,,240283,N,N,2,N,00,N
20250306,110204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,18010,240,2,1.35,133513650,7448,70.73,17770,18020,17770,23100,12440,17770,17926.11,1.73,0,212,17970,17870,17710,17610,17450,17920,17660,139,5330,1000,13140,10,1,13900000,2503,13.24,0.87,12,0.05,1360.00,20800.00,21500,20240620,-16.23,16690,20241115,7.91,18200,-1.04,20250106,16950,6.25,20250203,21500,-16.23,20240620,16690,7.91,20241115,0.75,N,005500,1000,139 억,,240283,N,N,2,N,00,N
20250306,100204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17980,210,2,1.18,67473620,3774,35.84,17770,17980,17770,23100,12440,17770,17878.54,1.73,0,734,17970,17870,17710,17610,17450,17920,17660,139,5330,1000,13140,10,1,13900000,2499,13.22,0.86,12,0.03,1360.00,20800.00,21500,20240620,-16.37,16690,20241115,7.73,18200,-1.21,20250106,16950,6.08,20250203,21500,-16.37,20240620,16690,7.73,20241115,0.75,N,005500,1000,139 억,,240283,N,N,2,N,00,N
20250306,090205,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17770,0,3,0.00,1066200,60,0.57,17770,17770,17770,23100,12440,17770,17770.00,1.73,0,0,17970,17870,17710,17610,17450,17920,17660,139,5330,1000,13140,10,1,13900000,2470,13.07,0.85,12,0.00,1360.00,20800.00,21500,20240620,-17.35,16690,20241115,6.47,18200,-2.36,20250106,16950,4.84,20250203,21500,-17.35,20240620,16690,6.47,20241115,0.75,N,005500,1000,139 억,,240283,N,N,2,N,00,N
20250305,160203,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17770,200,2,1.14,186416740,10528,89.21,17570,17810,17550,22800,12300,17570,17706.76,1.71,0,1073,17776,17672,17566,17462,17356,17725,17515,139,5230,1000,13000,10,1,13900000,2470,13.07,0.85,12,0.08,1360.00,20800.00,21500,20240620,-17.35,16690,20241115,6.47,18200,-2.36,20250106,16950,4.84,20250203,21500,-17.35,20240620,16690,6.47,20241115,0.73,N,005500,1000,139 억,,238045,N,N,2,N,00,N
20250305,150204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17790,220,2,1.25,180479450,10194,86.38,17570,17810,17550,22800,12300,17570,17704.48,1.71,0,922,17776,17672,17566,17462,17356,17725,17515,139,5230,1000,13000,10,1,13900000,2473,13.08,0.86,12,0.07,1360.00,20800.00,21500,20240620,-17.26,16690,20241115,6.59,18200,-2.25,20250106,16950,4.96,20250203,21500,-17.26,20240620,16690,6.59,20241115,0.73,N,005500,1000,139 억,,238045,N,N,5,N,00,N
20250305,140203,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17800,230,2,1.31,124344340,7040,59.66,17570,17800,17550,22800,12300,17570,17662.55,1.71,0,557,17776,17672,17566,17462,17356,17725,17515,139,5230,1000,13000,10,1,13900000,2474,13.09,0.86,12,0.05,1360.00,20800.00,21500,20240620,-17.21,16690,20241115,6.65,18200,-2.20,20250106,16950,5.01,20250203,21500,-17.21,20240620,16690,6.65,20241115,0.73,N,005500,1000,139 억,,238045,N,N,5,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 20250306 160205 55 60.00 KOSPI 제약 N N N Y 60 N 18030 260 2 1.46 448713920 24895 236.42 17770 18140 17770 23100 12440 17770 18024.25 1.73 0 1728 17970 17870 17710 17610 17450 17920 17660 139 5330 1000 13140 10 1 13900000 2506 13.26 0.87 12 0.18 1360.00 20800.00 21500 20240620 -16.14 16690 20241115 8.03 18200 -0.93 20250106 16950 6.37 20250203 21500 -16.14 20240620 16690 8.03 20241115 0.75 N 005500 1000 139 억 240283 N N 20 N 00 N
3 20250306 150204 55 60.00 KOSPI 제약 N N N Y 60 N 18060 290 2 1.63 432449480 23994 227.86 17770 18140 17770 23100 12440 17770 18023.23 1.73 0 1632 17970 17870 17710 17610 17450 17920 17660 139 5330 1000 13140 10 1 13900000 2510 13.28 0.87 12 0.17 1360.00 20800.00 21500 20240620 -16.00 16690 20241115 8.21 18200 -0.77 20250106 16950 6.55 20250203 21500 -16.00 20240620 16690 8.21 20241115 0.75 N 005500 1000 139 억 240283 N N 2 N 00 N
4 20250306 140205 55 60.00 KOSPI 제약 N N N Y 60 N 18120 350 2 1.97 393039370 21818 207.20 17770 18130 17770 23100 12440 17770 18014.45 1.73 0 1185 17970 17870 17710 17610 17450 17920 17660 139 5330 1000 13140 10 1 13900000 2519 13.32 0.87 12 0.16 1360.00 20800.00 21500 20240620 -15.72 16690 20241115 8.57 18200 -0.44 20250106 16950 6.90 20250203 21500 -15.72 20240620 16690 8.57 20241115 0.75 N 005500 1000 139 억 240283 N N 2 N 00 N
5 20250306 130204 55 60.00 KOSPI 제약 N N N Y 60 N 18040 270 2 1.52 309860980 17218 163.51 17770 18110 17770 23100 12440 17770 17996.34 1.73 0 456 17970 17870 17710 17610 17450 17920 17660 139 5330 1000 13140 10 1 13900000 2508 13.26 0.87 12 0.12 1360.00 20800.00 21500 20240620 -16.09 16690 20241115 8.09 18200 -0.88 20250106 16950 6.43 20250203 21500 -16.09 20240620 16690 8.09 20241115 0.75 N 005500 1000 139 억 240283 N N 2 N 00 N
6 20250306 120205 55 60.00 KOSPI 제약 N N N Y 60 N 18100 330 2 1.86 275389030 15313 145.42 17770 18100 17770 23100 12440 17770 17984.00 1.73 0 538 17970 17870 17710 17610 17450 17920 17660 139 5330 1000 13140 10 1 13900000 2516 13.31 0.87 12 0.11 1360.00 20800.00 21500 20240620 -15.81 16690 20241115 8.45 18200 -0.55 20250106 16950 6.78 20250203 21500 -15.81 20240620 16690 8.45 20241115 0.75 N 005500 1000 139 억 240283 N N 2 N 00 N
7 20250306 110204 55 60.00 KOSPI 제약 N N N Y 60 N 18010 240 2 1.35 133513650 7448 70.73 17770 18020 17770 23100 12440 17770 17926.11 1.73 0 212 17970 17870 17710 17610 17450 17920 17660 139 5330 1000 13140 10 1 13900000 2503 13.24 0.87 12 0.05 1360.00 20800.00 21500 20240620 -16.23 16690 20241115 7.91 18200 -1.04 20250106 16950 6.25 20250203 21500 -16.23 20240620 16690 7.91 20241115 0.75 N 005500 1000 139 억 240283 N N 2 N 00 N
8 20250306 100204 55 60.00 KOSPI 제약 N N N Y 60 N 17980 210 2 1.18 67473620 3774 35.84 17770 17980 17770 23100 12440 17770 17878.54 1.73 0 734 17970 17870 17710 17610 17450 17920 17660 139 5330 1000 13140 10 1 13900000 2499 13.22 0.86 12 0.03 1360.00 20800.00 21500 20240620 -16.37 16690 20241115 7.73 18200 -1.21 20250106 16950 6.08 20250203 21500 -16.37 20240620 16690 7.73 20241115 0.75 N 005500 1000 139 억 240283 N N 2 N 00 N
9 20250306 090205 55 60.00 KOSPI 제약 N N N Y 60 N 17770 0 3 0.00 1066200 60 0.57 17770 17770 17770 23100 12440 17770 17770.00 1.73 0 0 17970 17870 17710 17610 17450 17920 17660 139 5330 1000 13140 10 1 13900000 2470 13.07 0.85 12 0.00 1360.00 20800.00 21500 20240620 -17.35 16690 20241115 6.47 18200 -2.36 20250106 16950 4.84 20250203 21500 -17.35 20240620 16690 6.47 20241115 0.75 N 005500 1000 139 억 240283 N N 2 N 00 N
10 20250305 160203 55 60.00 KOSPI 제약 N N N Y 60 N 17770 200 2 1.14 186416740 10528 89.21 17570 17810 17550 22800 12300 17570 17706.76 1.71 0 1073 17776 17672 17566 17462 17356 17725 17515 139 5230 1000 13000 10 1 13900000 2470 13.07 0.85 12 0.08 1360.00 20800.00 21500 20240620 -17.35 16690 20241115 6.47 18200 -2.36 20250106 16950 4.84 20250203 21500 -17.35 20240620 16690 6.47 20241115 0.73 N 005500 1000 139 억 238045 N N 2 N 00 N
11 20250305 150204 55 60.00 KOSPI 제약 N N N Y 60 N 17790 220 2 1.25 180479450 10194 86.38 17570 17810 17550 22800 12300 17570 17704.48 1.71 0 922 17776 17672 17566 17462 17356 17725 17515 139 5230 1000 13000 10 1 13900000 2473 13.08 0.86 12 0.07 1360.00 20800.00 21500 20240620 -17.26 16690 20241115 6.59 18200 -2.25 20250106 16950 4.96 20250203 21500 -17.26 20240620 16690 6.59 20241115 0.73 N 005500 1000 139 억 238045 N N 5 N 00 N
12 20250305 140203 55 60.00 KOSPI 제약 N N N Y 60 N 17800 230 2 1.31 124344340 7040 59.66 17570 17800 17550 22800 12300 17570 17662.55 1.71 0 557 17776 17672 17566 17462 17356 17725 17515 139 5230 1000 13000 10 1 13900000 2474 13.09 0.86 12 0.05 1360.00 20800.00 21500 20240620 -17.21 16690 20241115 6.65 18200 -2.20 20250106 16950 5.01 20250203 21500 -17.21 20240620 16690 6.65 20241115 0.73 N 005500 1000 139 억 238045 N N 5 N 00 N