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
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
20250306,161144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4905,10,2,0.20,474409322,96131,140.87,4925,4970,4900,6360,3430,4895,4935.03,0.46,0,35492,4988,4941,4878,4831,4768,4965,4855,510,1465,500,3620,5,1,102056048,5006,-24.40,0.32,12,0.09,-201.00,15252.00,6400,20240819,-23.36,3865,20240408,26.91,5260,-6.75,20250108,4580,7.10,20250218,6400,-23.36,20240819,3865,26.91,20240408,0.38,N,377740,500,510 억,,465853,N,N,7,N,00,N
20250306,151144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4920,25,2,0.51,452806617,91730,134.42,4925,4970,4900,6360,3430,4895,4936.30,0.46,0,36980,4988,4941,4878,4831,4768,4965,4855,510,1465,500,3620,5,1,102056048,5021,-24.48,0.32,12,0.09,-201.00,15252.00,6400,20240819,-23.12,3865,20240408,27.30,5260,-6.46,20250108,4580,7.42,20250218,6400,-23.12,20240819,3865,27.30,20240408,0.38,N,377740,500,510 억,,465853,N,N,0,N,00,N
20250306,141144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4925,30,2,0.61,428140972,86719,127.08,4925,4970,4900,6360,3430,4895,4937.11,0.46,0,37464,4988,4941,4878,4831,4768,4965,4855,510,1465,500,3620,5,1,102056048,5026,-24.50,0.32,12,0.08,-201.00,15252.00,6400,20240819,-23.05,3865,20240408,27.43,5260,-6.37,20250108,4580,7.53,20250218,6400,-23.05,20240819,3865,27.43,20240408,0.38,N,377740,500,510 억,,465853,N,N,0,N,00,N
20250306,131144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4930,35,2,0.72,407134977,82453,120.83,4925,4970,4900,6360,3430,4895,4937.78,0.46,0,38853,4988,4941,4878,4831,4768,4965,4855,510,1465,500,3620,5,1,102056048,5031,-24.53,0.32,12,0.08,-201.00,15252.00,6400,20240819,-22.97,3865,20240408,27.55,5260,-6.27,20250108,4580,7.64,20250218,6400,-22.97,20240819,3865,27.55,20240408,0.38,N,377740,500,510 억,,465853,N,N,0,N,00,N
20250306,121143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4955,60,2,1.23,374717575,75895,111.22,4925,4970,4900,6360,3430,4895,4937.32,0.46,0,35162,4988,4941,4878,4831,4768,4965,4855,510,1465,500,3620,5,1,102056048,5057,-24.65,0.32,12,0.07,-201.00,15252.00,6400,20240819,-22.58,3865,20240408,28.20,5260,-5.80,20250108,4580,8.19,20250218,6400,-22.58,20240819,3865,28.20,20240408,0.38,N,377740,500,510 억,,465853,N,N,0,N,00,N
20250306,111140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4960,65,2,1.33,310355954,62919,92.20,4925,4970,4900,6360,3430,4895,4932.63,0.46,0,33410,4988,4941,4878,4831,4768,4965,4855,510,1465,500,3620,5,1,102056048,5062,-24.68,0.33,12,0.06,-201.00,15252.00,6400,20240819,-22.50,3865,20240408,28.33,5260,-5.70,20250108,4580,8.30,20250218,6400,-22.50,20240819,3865,28.33,20240408,0.38,N,377740,500,510 억,,465853,N,N,0,N,00,N
20250306,101143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4935,40,2,0.82,151132484,30717,45.01,4925,4950,4900,6360,3430,4895,4920.16,0.46,0,13910,4988,4941,4878,4831,4768,4965,4855,510,1465,500,3620,5,1,102056048,5036,-24.55,0.32,12,0.03,-201.00,15252.00,6400,20240819,-22.89,3865,20240408,27.68,5260,-6.18,20250108,4580,7.75,20250218,6400,-22.89,20240819,3865,27.68,20240408,0.38,N,377740,500,510 억,,465853,N,N,0,N,00,N
20250306,091147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4940,45,2,0.92,7374705,1496,2.19,4925,4940,4900,6360,3430,4895,4929.62,0.46,0,850,4988,4941,4878,4831,4768,4965,4855,510,1465,500,3620,5,1,102056048,5042,-24.58,0.32,12,0.00,-201.00,15252.00,6400,20240819,-22.81,3865,20240408,27.81,5260,-6.08,20250108,4580,7.86,20250218,6400,-22.81,20240819,3865,27.81,20240408,0.38,N,377740,500,510 억,,465853,N,N,0,N,00,N
20250305,161129,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4895,65,2,1.35,333561401,68157,122.32,4815,4925,4815,6270,3385,4830,4894.02,0.43,0,21718,4913,4871,4828,4786,4743,4850,4765,510,1440,500,3570,5,1,102056048,4996,-24.35,0.32,12,0.07,-201.00,15252.00,6400,20240819,-23.52,3865,20240408,26.65,5260,-6.94,20250108,4580,6.88,20250218,6400,-23.52,20240819,3865,26.65,20240408,0.40,N,377740,500,510 억,,437343,N,N,43,N,00,N
20250305,151135,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4915,85,2,1.76,308735916,63092,113.23,4815,4925,4815,6270,3385,4830,4893.42,0.43,0,19527,4913,4871,4828,4786,4743,4850,4765,510,1440,500,3570,5,1,102056048,5016,-24.45,0.32,12,0.06,-201.00,15252.00,6400,20240819,-23.20,3865,20240408,27.17,5260,-6.56,20250108,4580,7.31,20250218,6400,-23.20,20240819,3865,27.17,20240408,0.40,N,377740,500,510 억,,437343,N,N,43,N,00,N
20250305,141134,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4885,55,2,1.14,212291641,43436,77.96,4815,4910,4815,6270,3385,4830,4887.46,0.43,0,5838,4913,4871,4828,4786,4743,4850,4765,510,1440,500,3570,5,1,102056048,4985,-24.30,0.32,12,0.04,-201.00,15252.00,6400,20240819,-23.67,3865,20240408,26.39,5260,-7.13,20250108,4580,6.66,20250218,6400,-23.67,20240819,3865,26.39,20240408,0.40,N,377740,500,510 억,,437343,N,N,43,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 161144 55 60.00 KOSPI 제약 N N N Y 60 N 4905 10 2 0.20 474409322 96131 140.87 4925 4970 4900 6360 3430 4895 4935.03 0.46 0 35492 4988 4941 4878 4831 4768 4965 4855 510 1465 500 3620 5 1 102056048 5006 -24.40 0.32 12 0.09 -201.00 15252.00 6400 20240819 -23.36 3865 20240408 26.91 5260 -6.75 20250108 4580 7.10 20250218 6400 -23.36 20240819 3865 26.91 20240408 0.38 N 377740 500 510 억 465853 N N 7 N 00 N
3 20250306 151144 55 60.00 KOSPI 제약 N N N Y 60 N 4920 25 2 0.51 452806617 91730 134.42 4925 4970 4900 6360 3430 4895 4936.30 0.46 0 36980 4988 4941 4878 4831 4768 4965 4855 510 1465 500 3620 5 1 102056048 5021 -24.48 0.32 12 0.09 -201.00 15252.00 6400 20240819 -23.12 3865 20240408 27.30 5260 -6.46 20250108 4580 7.42 20250218 6400 -23.12 20240819 3865 27.30 20240408 0.38 N 377740 500 510 억 465853 N N 0 N 00 N
4 20250306 141144 55 60.00 KOSPI 제약 N N N Y 60 N 4925 30 2 0.61 428140972 86719 127.08 4925 4970 4900 6360 3430 4895 4937.11 0.46 0 37464 4988 4941 4878 4831 4768 4965 4855 510 1465 500 3620 5 1 102056048 5026 -24.50 0.32 12 0.08 -201.00 15252.00 6400 20240819 -23.05 3865 20240408 27.43 5260 -6.37 20250108 4580 7.53 20250218 6400 -23.05 20240819 3865 27.43 20240408 0.38 N 377740 500 510 억 465853 N N 0 N 00 N
5 20250306 131144 55 60.00 KOSPI 제약 N N N Y 60 N 4930 35 2 0.72 407134977 82453 120.83 4925 4970 4900 6360 3430 4895 4937.78 0.46 0 38853 4988 4941 4878 4831 4768 4965 4855 510 1465 500 3620 5 1 102056048 5031 -24.53 0.32 12 0.08 -201.00 15252.00 6400 20240819 -22.97 3865 20240408 27.55 5260 -6.27 20250108 4580 7.64 20250218 6400 -22.97 20240819 3865 27.55 20240408 0.38 N 377740 500 510 억 465853 N N 0 N 00 N
6 20250306 121143 55 60.00 KOSPI 제약 N N N Y 60 N 4955 60 2 1.23 374717575 75895 111.22 4925 4970 4900 6360 3430 4895 4937.32 0.46 0 35162 4988 4941 4878 4831 4768 4965 4855 510 1465 500 3620 5 1 102056048 5057 -24.65 0.32 12 0.07 -201.00 15252.00 6400 20240819 -22.58 3865 20240408 28.20 5260 -5.80 20250108 4580 8.19 20250218 6400 -22.58 20240819 3865 28.20 20240408 0.38 N 377740 500 510 억 465853 N N 0 N 00 N
7 20250306 111140 55 60.00 KOSPI 제약 N N N Y 60 N 4960 65 2 1.33 310355954 62919 92.20 4925 4970 4900 6360 3430 4895 4932.63 0.46 0 33410 4988 4941 4878 4831 4768 4965 4855 510 1465 500 3620 5 1 102056048 5062 -24.68 0.33 12 0.06 -201.00 15252.00 6400 20240819 -22.50 3865 20240408 28.33 5260 -5.70 20250108 4580 8.30 20250218 6400 -22.50 20240819 3865 28.33 20240408 0.38 N 377740 500 510 억 465853 N N 0 N 00 N
8 20250306 101143 55 60.00 KOSPI 제약 N N N Y 60 N 4935 40 2 0.82 151132484 30717 45.01 4925 4950 4900 6360 3430 4895 4920.16 0.46 0 13910 4988 4941 4878 4831 4768 4965 4855 510 1465 500 3620 5 1 102056048 5036 -24.55 0.32 12 0.03 -201.00 15252.00 6400 20240819 -22.89 3865 20240408 27.68 5260 -6.18 20250108 4580 7.75 20250218 6400 -22.89 20240819 3865 27.68 20240408 0.38 N 377740 500 510 억 465853 N N 0 N 00 N
9 20250306 091147 55 60.00 KOSPI 제약 N N N Y 60 N 4940 45 2 0.92 7374705 1496 2.19 4925 4940 4900 6360 3430 4895 4929.62 0.46 0 850 4988 4941 4878 4831 4768 4965 4855 510 1465 500 3620 5 1 102056048 5042 -24.58 0.32 12 0.00 -201.00 15252.00 6400 20240819 -22.81 3865 20240408 27.81 5260 -6.08 20250108 4580 7.86 20250218 6400 -22.81 20240819 3865 27.81 20240408 0.38 N 377740 500 510 억 465853 N N 0 N 00 N
10 20250305 161129 55 60.00 KOSPI 제약 N N N Y 60 N 4895 65 2 1.35 333561401 68157 122.32 4815 4925 4815 6270 3385 4830 4894.02 0.43 0 21718 4913 4871 4828 4786 4743 4850 4765 510 1440 500 3570 5 1 102056048 4996 -24.35 0.32 12 0.07 -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 0.40 N 377740 500 510 억 437343 N N 43 N 00 N
11 20250305 151135 55 60.00 KOSPI 제약 N N N Y 60 N 4915 85 2 1.76 308735916 63092 113.23 4815 4925 4815 6270 3385 4830 4893.42 0.43 0 19527 4913 4871 4828 4786 4743 4850 4765 510 1440 500 3570 5 1 102056048 5016 -24.45 0.32 12 0.06 -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 0.40 N 377740 500 510 억 437343 N N 43 N 00 N
12 20250305 141134 55 60.00 KOSPI 제약 N N N Y 60 N 4885 55 2 1.14 212291641 43436 77.96 4815 4910 4815 6270 3385 4830 4887.46 0.43 0 5838 4913 4871 4828 4786 4743 4850 4765 510 1440 500 3570 5 1 102056048 4985 -24.30 0.32 12 0.04 -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 0.40 N 377740 500 510 억 437343 N N 43 N 00 N