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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000520/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
20250313,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12080,80,2,0.67,859323145,71387,75.45,11960,12260,11960,15600,8400,12000,12037.54,3.96,0,9687,12506,12252,12116,11862,11726,12185,11795,108,3600,500,8640,10,1,21691811,2620,110.83,1.39,12,0.33,109.00,8668.00,19500,20241011,-38.05,7800,20240530,54.87,15400,-21.56,20250108,11300,6.90,20250311,19500,-38.05,20241011,7800,54.87,20240530,6.35,N,000520,500,108 억,,858934,N,N,13,N,00,N
20250313,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12030,30,2,0.25,788919565,65543,69.27,11960,12260,11960,15600,8400,12000,12036.68,3.96,0,9004,12506,12252,12116,11862,11726,12185,11795,108,3600,500,8640,10,1,21691811,2610,110.37,1.39,12,0.30,109.00,8668.00,19500,20241011,-38.31,7800,20240530,54.23,15400,-21.88,20250108,11300,6.46,20250311,19500,-38.31,20241011,7800,54.23,20240530,6.35,N,000520,500,108 억,,858934,N,N,191,N,00,N
20250313,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11980,-20,5,-0.17,687565000,57092,60.34,11960,12260,11960,15600,8400,12000,12043.12,3.96,0,6310,12506,12252,12116,11862,11726,12185,11795,108,3600,500,8640,10,1,21691811,2599,109.91,1.38,12,0.26,109.00,8668.00,19500,20241011,-38.56,7800,20240530,53.59,15400,-22.21,20250108,11300,6.02,20250311,19500,-38.56,20241011,7800,53.59,20240530,6.35,N,000520,500,108 억,,858934,N,N,191,N,00,N
20250313,130108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12010,10,2,0.08,619067060,51374,54.30,11960,12260,11960,15600,8400,12000,12050.22,3.96,0,6576,12506,12252,12116,11862,11726,12185,11795,108,3600,500,8640,10,1,21691811,2605,110.18,1.39,12,0.24,109.00,8668.00,19500,20241011,-38.41,7800,20240530,53.97,15400,-22.01,20250108,11300,6.28,20250311,19500,-38.41,20241011,7800,53.97,20240530,6.35,N,000520,500,108 억,,858934,N,N,191,N,00,N
20250313,120108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12050,50,2,0.42,544070110,45123,47.69,11960,12260,11960,15600,8400,12000,12057.52,3.96,0,9505,12506,12252,12116,11862,11726,12185,11795,108,3600,500,8640,10,1,21691811,2614,110.55,1.39,12,0.21,109.00,8668.00,19500,20241011,-38.21,7800,20240530,54.49,15400,-21.75,20250108,11300,6.64,20250311,19500,-38.21,20241011,7800,54.49,20240530,6.35,N,000520,500,108 억,,858934,N,N,191,N,00,N
20250313,110107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12100,100,2,0.83,417632450,34607,36.58,11960,12260,11960,15600,8400,12000,12067.90,3.96,0,9480,12506,12252,12116,11862,11726,12185,11795,108,3600,500,8640,10,1,21691811,2625,111.01,1.40,12,0.16,109.00,8668.00,19500,20241011,-37.95,7800,20240530,55.13,15400,-21.43,20250108,11300,7.08,20250311,19500,-37.95,20241011,7800,55.13,20240530,6.35,N,000520,500,108 억,,858934,N,N,191,N,00,N
20250313,100108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12060,60,2,0.50,232905240,19285,20.38,11960,12260,11960,15600,8400,12000,12077.10,3.96,0,3552,12506,12252,12116,11862,11726,12185,11795,108,3600,500,8640,10,1,21691811,2616,110.64,1.39,12,0.09,109.00,8668.00,19500,20241011,-38.15,7800,20240530,54.62,15400,-21.69,20250108,11300,6.73,20250311,19500,-38.15,20241011,7800,54.62,20240530,6.35,N,000520,500,108 억,,858934,N,N,191,N,00,N
20250313,090108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12130,130,2,1.08,14905930,1245,1.32,11960,12130,11960,15600,8400,12000,11972.19,3.96,0,116,12506,12252,12116,11862,11726,12185,11795,108,3600,500,8640,10,1,21691811,2631,111.28,1.40,12,0.01,109.00,8668.00,19500,20241011,-37.79,7800,20240530,55.51,15400,-21.23,20250108,11300,7.35,20250311,19500,-37.79,20241011,7800,55.51,20240530,6.35,N,000520,500,108 억,,858934,N,N,191,N,00,N
20250312,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12000,-40,5,-0.33,1138119795,93957,43.16,12060,12370,11980,15650,8430,12040,12113.28,3.89,0,15620,12840,12440,11870,11470,10900,12640,11670,108,3610,500,8660,10,1,21691811,2603,110.09,1.38,12,0.43,109.00,8668.00,19500,20241011,-38.46,7800,20240530,53.85,15400,-22.08,20250108,11300,6.19,20250311,19500,-38.46,20241011,7800,53.85,20240530,6.44,N,000520,500,108 억,,843367,N,N,191,N,00,N
20250312,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12050,10,2,0.08,1095605895,90418,41.53,12060,12370,11980,15650,8430,12040,12117.12,3.89,0,14576,12840,12440,11870,11470,10900,12640,11670,108,3610,500,8660,10,1,21691811,2614,110.55,1.39,12,0.42,109.00,8668.00,19500,20241011,-38.21,7800,20240530,54.49,15400,-21.75,20250108,11300,6.64,20250311,19500,-38.21,20241011,7800,54.49,20240530,6.44,N,000520,500,108 억,,843367,N,N,325,N,00,N
20250312,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12040,0,3,0.00,893196635,73565,33.79,12060,12370,12000,15650,8430,12040,12141.60,3.89,0,7601,12840,12440,11870,11470,10900,12640,11670,108,3610,500,8660,10,1,21691811,2612,110.46,1.39,12,0.34,109.00,8668.00,19500,20241011,-38.26,7800,20240530,54.36,15400,-21.82,20250108,11300,6.55,20250311,19500,-38.26,20241011,7800,54.36,20240530,6.44,N,000520,500,108 억,,843367,N,N,325,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 20250313 160107 55 60.00 KOSPI 제약 N N N Y 60 N 12080 80 2 0.67 859323145 71387 75.45 11960 12260 11960 15600 8400 12000 12037.54 3.96 0 9687 12506 12252 12116 11862 11726 12185 11795 108 3600 500 8640 10 1 21691811 2620 110.83 1.39 12 0.33 109.00 8668.00 19500 20241011 -38.05 7800 20240530 54.87 15400 -21.56 20250108 11300 6.90 20250311 19500 -38.05 20241011 7800 54.87 20240530 6.35 N 000520 500 108 억 858934 N N 13 N 00 N
3 20250313 150108 55 60.00 KOSPI 제약 N N N Y 60 N 12030 30 2 0.25 788919565 65543 69.27 11960 12260 11960 15600 8400 12000 12036.68 3.96 0 9004 12506 12252 12116 11862 11726 12185 11795 108 3600 500 8640 10 1 21691811 2610 110.37 1.39 12 0.30 109.00 8668.00 19500 20241011 -38.31 7800 20240530 54.23 15400 -21.88 20250108 11300 6.46 20250311 19500 -38.31 20241011 7800 54.23 20240530 6.35 N 000520 500 108 억 858934 N N 191 N 00 N
4 20250313 140108 55 60.00 KOSPI 제약 N N N Y 60 N 11980 -20 5 -0.17 687565000 57092 60.34 11960 12260 11960 15600 8400 12000 12043.12 3.96 0 6310 12506 12252 12116 11862 11726 12185 11795 108 3600 500 8640 10 1 21691811 2599 109.91 1.38 12 0.26 109.00 8668.00 19500 20241011 -38.56 7800 20240530 53.59 15400 -22.21 20250108 11300 6.02 20250311 19500 -38.56 20241011 7800 53.59 20240530 6.35 N 000520 500 108 억 858934 N N 191 N 00 N
5 20250313 130108 55 60.00 KOSPI 제약 N N N Y 60 N 12010 10 2 0.08 619067060 51374 54.30 11960 12260 11960 15600 8400 12000 12050.22 3.96 0 6576 12506 12252 12116 11862 11726 12185 11795 108 3600 500 8640 10 1 21691811 2605 110.18 1.39 12 0.24 109.00 8668.00 19500 20241011 -38.41 7800 20240530 53.97 15400 -22.01 20250108 11300 6.28 20250311 19500 -38.41 20241011 7800 53.97 20240530 6.35 N 000520 500 108 억 858934 N N 191 N 00 N
6 20250313 120108 55 60.00 KOSPI 제약 N N N Y 60 N 12050 50 2 0.42 544070110 45123 47.69 11960 12260 11960 15600 8400 12000 12057.52 3.96 0 9505 12506 12252 12116 11862 11726 12185 11795 108 3600 500 8640 10 1 21691811 2614 110.55 1.39 12 0.21 109.00 8668.00 19500 20241011 -38.21 7800 20240530 54.49 15400 -21.75 20250108 11300 6.64 20250311 19500 -38.21 20241011 7800 54.49 20240530 6.35 N 000520 500 108 억 858934 N N 191 N 00 N
7 20250313 110107 55 60.00 KOSPI 제약 N N N Y 60 N 12100 100 2 0.83 417632450 34607 36.58 11960 12260 11960 15600 8400 12000 12067.90 3.96 0 9480 12506 12252 12116 11862 11726 12185 11795 108 3600 500 8640 10 1 21691811 2625 111.01 1.40 12 0.16 109.00 8668.00 19500 20241011 -37.95 7800 20240530 55.13 15400 -21.43 20250108 11300 7.08 20250311 19500 -37.95 20241011 7800 55.13 20240530 6.35 N 000520 500 108 억 858934 N N 191 N 00 N
8 20250313 100108 55 60.00 KOSPI 제약 N N N Y 60 N 12060 60 2 0.50 232905240 19285 20.38 11960 12260 11960 15600 8400 12000 12077.10 3.96 0 3552 12506 12252 12116 11862 11726 12185 11795 108 3600 500 8640 10 1 21691811 2616 110.64 1.39 12 0.09 109.00 8668.00 19500 20241011 -38.15 7800 20240530 54.62 15400 -21.69 20250108 11300 6.73 20250311 19500 -38.15 20241011 7800 54.62 20240530 6.35 N 000520 500 108 억 858934 N N 191 N 00 N
9 20250313 090108 55 60.00 KOSPI 제약 N N N Y 60 N 12130 130 2 1.08 14905930 1245 1.32 11960 12130 11960 15600 8400 12000 11972.19 3.96 0 116 12506 12252 12116 11862 11726 12185 11795 108 3600 500 8640 10 1 21691811 2631 111.28 1.40 12 0.01 109.00 8668.00 19500 20241011 -37.79 7800 20240530 55.51 15400 -21.23 20250108 11300 7.35 20250311 19500 -37.79 20241011 7800 55.51 20240530 6.35 N 000520 500 108 억 858934 N N 191 N 00 N
10 20250312 160108 55 60.00 KOSPI 제약 N N N Y 60 N 12000 -40 5 -0.33 1138119795 93957 43.16 12060 12370 11980 15650 8430 12040 12113.28 3.89 0 15620 12840 12440 11870 11470 10900 12640 11670 108 3610 500 8660 10 1 21691811 2603 110.09 1.38 12 0.43 109.00 8668.00 19500 20241011 -38.46 7800 20240530 53.85 15400 -22.08 20250108 11300 6.19 20250311 19500 -38.46 20241011 7800 53.85 20240530 6.44 N 000520 500 108 억 843367 N N 191 N 00 N
11 20250312 150108 55 60.00 KOSPI 제약 N N N Y 60 N 12050 10 2 0.08 1095605895 90418 41.53 12060 12370 11980 15650 8430 12040 12117.12 3.89 0 14576 12840 12440 11870 11470 10900 12640 11670 108 3610 500 8660 10 1 21691811 2614 110.55 1.39 12 0.42 109.00 8668.00 19500 20241011 -38.21 7800 20240530 54.49 15400 -21.75 20250108 11300 6.64 20250311 19500 -38.21 20241011 7800 54.49 20240530 6.44 N 000520 500 108 억 843367 N N 325 N 00 N
12 20250312 140108 55 60.00 KOSPI 제약 N N N Y 60 N 12040 0 3 0.00 893196635 73565 33.79 12060 12370 12000 15650 8430 12040 12141.60 3.89 0 7601 12840 12440 11870 11470 10900 12640 11670 108 3610 500 8660 10 1 21691811 2612 110.46 1.39 12 0.34 109.00 8668.00 19500 20241011 -38.26 7800 20240530 54.36 15400 -21.82 20250108 11300 6.55 20250311 19500 -38.26 20241011 7800 54.36 20240530 6.44 N 000520 500 108 억 843367 N N 325 N 00 N