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
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
20250313,160207,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17720,-360,5,-1.99,170096370,9518,68.66,18080,18080,17720,23500,12660,18080,17871.67,2.01,0,-1023,18373,18226,18093,17946,17813,18160,17880,139,5420,1000,13370,10,1,13900000,2463,13.03,0.85,12,0.07,1360.00,20800.00,21500,20240620,-17.58,16690,20241115,6.17,18240,-2.85,20250312,16950,4.54,20250203,21500,-17.58,20240620,16690,6.17,20241115,0.75,N,005500,1000,139 억,,279675,N,N,127,N,00,N
20250313,150207,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17820,-260,5,-1.44,141698060,7920,57.13,18080,18080,17800,23500,12660,18080,17891.17,2.01,0,-1132,18373,18226,18093,17946,17813,18160,17880,139,5420,1000,13370,10,1,13900000,2477,13.10,0.86,12,0.06,1360.00,20800.00,21500,20240620,-17.12,16690,20241115,6.77,18240,-2.30,20250312,16950,5.13,20250203,21500,-17.12,20240620,16690,6.77,20241115,0.75,N,005500,1000,139 억,,279675,N,N,10,N,00,N
20250313,140207,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17830,-250,5,-1.38,139827550,7815,56.37,18080,18080,17800,23500,12660,18080,17892.20,2.01,0,-1035,18373,18226,18093,17946,17813,18160,17880,139,5420,1000,13370,10,1,13900000,2478,13.11,0.86,12,0.06,1360.00,20800.00,21500,20240620,-17.07,16690,20241115,6.83,18240,-2.25,20250312,16950,5.19,20250203,21500,-17.07,20240620,16690,6.83,20241115,0.75,N,005500,1000,139 억,,279675,N,N,10,N,00,N
20250313,130207,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17850,-230,5,-1.27,123950800,6924,49.95,18080,18080,17830,23500,12660,18080,17901.62,2.01,0,-879,18373,18226,18093,17946,17813,18160,17880,139,5420,1000,13370,10,1,13900000,2481,13.12,0.86,12,0.05,1360.00,20800.00,21500,20240620,-16.98,16690,20241115,6.95,18240,-2.14,20250312,16950,5.31,20250203,21500,-16.98,20240620,16690,6.95,20241115,0.75,N,005500,1000,139 억,,279675,N,N,10,N,00,N
20250313,120207,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17930,-150,5,-0.83,58999250,3289,23.73,18080,18080,17870,23500,12660,18080,17938.36,2.01,0,-387,18373,18226,18093,17946,17813,18160,17880,139,5420,1000,13370,10,1,13900000,2492,13.18,0.86,12,0.02,1360.00,20800.00,21500,20240620,-16.60,16690,20241115,7.43,18240,-1.70,20250312,16950,5.78,20250203,21500,-16.60,20240620,16690,7.43,20241115,0.75,N,005500,1000,139 억,,279675,N,N,10,N,00,N
20250313,110207,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17940,-140,5,-0.77,54017180,3011,21.72,18080,18080,17870,23500,12660,18080,17939.95,2.01,0,-435,18373,18226,18093,17946,17813,18160,17880,139,5420,1000,13370,10,1,13900000,2494,13.19,0.86,12,0.02,1360.00,20800.00,21500,20240620,-16.56,16690,20241115,7.49,18240,-1.64,20250312,16950,5.84,20250203,21500,-16.56,20240620,16690,7.49,20241115,0.75,N,005500,1000,139 억,,279675,N,N,10,N,00,N
20250313,100207,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17950,-130,5,-0.72,17556600,976,7.04,18080,18080,17940,23500,12660,18080,17988.32,2.01,0,-352,18373,18226,18093,17946,17813,18160,17880,139,5420,1000,13370,10,1,13900000,2495,13.20,0.86,12,0.01,1360.00,20800.00,21500,20240620,-16.51,16690,20241115,7.55,18240,-1.59,20250312,16950,5.90,20250203,21500,-16.51,20240620,16690,7.55,20241115,0.75,N,005500,1000,139 억,,279675,N,N,10,N,00,N
20250313,090208,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,18050,-30,5,-0.17,307310,17,0.12,18080,18080,18050,23500,12660,18080,18077.06,2.01,0,-4,18373,18226,18093,17946,17813,18160,17880,139,5420,1000,13370,10,1,13900000,2509,13.27,0.87,12,0.00,1360.00,20800.00,21500,20240620,-16.05,16690,20241115,8.15,18240,-1.04,20250312,16950,6.49,20250203,21500,-16.05,20240620,16690,8.15,20241115,0.75,N,005500,1000,139 억,,279675,N,N,10,N,00,N
20250312,160206,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,18080,210,2,1.18,250184455,13858,102.17,18100,18240,17960,23200,12510,17870,18053.34,2.04,0,-4975,18103,17986,17813,17696,17523,18045,17755,139,5330,1000,13220,10,1,13900000,2513,13.29,0.87,12,0.10,1360.00,20800.00,21500,20240620,-15.91,16690,20241115,8.33,18240,-0.88,20250312,16950,6.67,20250203,21500,-15.91,20240620,16690,8.33,20241115,0.76,N,005500,1000,139 억,,283987,N,N,10,N,00,N
20250312,150208,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,18080,210,2,1.18,244182765,13526,99.72,18100,18240,17960,23200,12510,17870,18052.84,2.04,0,-5064,18103,17986,17813,17696,17523,18045,17755,139,5330,1000,13220,10,1,13900000,2513,13.29,0.87,12,0.10,1360.00,20800.00,21500,20240620,-15.91,16690,20241115,8.33,18240,-0.88,20250312,16950,6.67,20250203,21500,-15.91,20240620,16690,8.33,20241115,0.76,N,005500,1000,139 억,,283987,N,N,1,N,00,N
20250312,140207,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,18110,240,2,1.34,201280355,11144,82.16,18100,18240,17960,23200,12510,17870,18061.77,2.04,0,-3495,18103,17986,17813,17696,17523,18045,17755,139,5330,1000,13220,10,1,13900000,2517,13.32,0.87,12,0.08,1360.00,20800.00,21500,20240620,-15.77,16690,20241115,8.51,18240,-0.71,20250312,16950,6.84,20250203,21500,-15.77,20240620,16690,8.51,20241115,0.76,N,005500,1000,139 억,,283987,N,N,1,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 160207 55 60.00 KOSPI 제약 N N N Y 60 N 17720 -360 5 -1.99 170096370 9518 68.66 18080 18080 17720 23500 12660 18080 17871.67 2.01 0 -1023 18373 18226 18093 17946 17813 18160 17880 139 5420 1000 13370 10 1 13900000 2463 13.03 0.85 12 0.07 1360.00 20800.00 21500 20240620 -17.58 16690 20241115 6.17 18240 -2.85 20250312 16950 4.54 20250203 21500 -17.58 20240620 16690 6.17 20241115 0.75 N 005500 1000 139 억 279675 N N 127 N 00 N
3 20250313 150207 55 60.00 KOSPI 제약 N N N Y 60 N 17820 -260 5 -1.44 141698060 7920 57.13 18080 18080 17800 23500 12660 18080 17891.17 2.01 0 -1132 18373 18226 18093 17946 17813 18160 17880 139 5420 1000 13370 10 1 13900000 2477 13.10 0.86 12 0.06 1360.00 20800.00 21500 20240620 -17.12 16690 20241115 6.77 18240 -2.30 20250312 16950 5.13 20250203 21500 -17.12 20240620 16690 6.77 20241115 0.75 N 005500 1000 139 억 279675 N N 10 N 00 N
4 20250313 140207 55 60.00 KOSPI 제약 N N N Y 60 N 17830 -250 5 -1.38 139827550 7815 56.37 18080 18080 17800 23500 12660 18080 17892.20 2.01 0 -1035 18373 18226 18093 17946 17813 18160 17880 139 5420 1000 13370 10 1 13900000 2478 13.11 0.86 12 0.06 1360.00 20800.00 21500 20240620 -17.07 16690 20241115 6.83 18240 -2.25 20250312 16950 5.19 20250203 21500 -17.07 20240620 16690 6.83 20241115 0.75 N 005500 1000 139 억 279675 N N 10 N 00 N
5 20250313 130207 55 60.00 KOSPI 제약 N N N Y 60 N 17850 -230 5 -1.27 123950800 6924 49.95 18080 18080 17830 23500 12660 18080 17901.62 2.01 0 -879 18373 18226 18093 17946 17813 18160 17880 139 5420 1000 13370 10 1 13900000 2481 13.12 0.86 12 0.05 1360.00 20800.00 21500 20240620 -16.98 16690 20241115 6.95 18240 -2.14 20250312 16950 5.31 20250203 21500 -16.98 20240620 16690 6.95 20241115 0.75 N 005500 1000 139 억 279675 N N 10 N 00 N
6 20250313 120207 55 60.00 KOSPI 제약 N N N Y 60 N 17930 -150 5 -0.83 58999250 3289 23.73 18080 18080 17870 23500 12660 18080 17938.36 2.01 0 -387 18373 18226 18093 17946 17813 18160 17880 139 5420 1000 13370 10 1 13900000 2492 13.18 0.86 12 0.02 1360.00 20800.00 21500 20240620 -16.60 16690 20241115 7.43 18240 -1.70 20250312 16950 5.78 20250203 21500 -16.60 20240620 16690 7.43 20241115 0.75 N 005500 1000 139 억 279675 N N 10 N 00 N
7 20250313 110207 55 60.00 KOSPI 제약 N N N Y 60 N 17940 -140 5 -0.77 54017180 3011 21.72 18080 18080 17870 23500 12660 18080 17939.95 2.01 0 -435 18373 18226 18093 17946 17813 18160 17880 139 5420 1000 13370 10 1 13900000 2494 13.19 0.86 12 0.02 1360.00 20800.00 21500 20240620 -16.56 16690 20241115 7.49 18240 -1.64 20250312 16950 5.84 20250203 21500 -16.56 20240620 16690 7.49 20241115 0.75 N 005500 1000 139 억 279675 N N 10 N 00 N
8 20250313 100207 55 60.00 KOSPI 제약 N N N Y 60 N 17950 -130 5 -0.72 17556600 976 7.04 18080 18080 17940 23500 12660 18080 17988.32 2.01 0 -352 18373 18226 18093 17946 17813 18160 17880 139 5420 1000 13370 10 1 13900000 2495 13.20 0.86 12 0.01 1360.00 20800.00 21500 20240620 -16.51 16690 20241115 7.55 18240 -1.59 20250312 16950 5.90 20250203 21500 -16.51 20240620 16690 7.55 20241115 0.75 N 005500 1000 139 억 279675 N N 10 N 00 N
9 20250313 090208 55 60.00 KOSPI 제약 N N N Y 60 N 18050 -30 5 -0.17 307310 17 0.12 18080 18080 18050 23500 12660 18080 18077.06 2.01 0 -4 18373 18226 18093 17946 17813 18160 17880 139 5420 1000 13370 10 1 13900000 2509 13.27 0.87 12 0.00 1360.00 20800.00 21500 20240620 -16.05 16690 20241115 8.15 18240 -1.04 20250312 16950 6.49 20250203 21500 -16.05 20240620 16690 8.15 20241115 0.75 N 005500 1000 139 억 279675 N N 10 N 00 N
10 20250312 160206 55 60.00 KOSPI 제약 N N N Y 60 N 18080 210 2 1.18 250184455 13858 102.17 18100 18240 17960 23200 12510 17870 18053.34 2.04 0 -4975 18103 17986 17813 17696 17523 18045 17755 139 5330 1000 13220 10 1 13900000 2513 13.29 0.87 12 0.10 1360.00 20800.00 21500 20240620 -15.91 16690 20241115 8.33 18240 -0.88 20250312 16950 6.67 20250203 21500 -15.91 20240620 16690 8.33 20241115 0.76 N 005500 1000 139 억 283987 N N 10 N 00 N
11 20250312 150208 55 60.00 KOSPI 제약 N N N Y 60 N 18080 210 2 1.18 244182765 13526 99.72 18100 18240 17960 23200 12510 17870 18052.84 2.04 0 -5064 18103 17986 17813 17696 17523 18045 17755 139 5330 1000 13220 10 1 13900000 2513 13.29 0.87 12 0.10 1360.00 20800.00 21500 20240620 -15.91 16690 20241115 8.33 18240 -0.88 20250312 16950 6.67 20250203 21500 -15.91 20240620 16690 8.33 20241115 0.76 N 005500 1000 139 억 283987 N N 1 N 00 N
12 20250312 140207 55 60.00 KOSPI 제약 N N N Y 60 N 18110 240 2 1.34 201280355 11144 82.16 18100 18240 17960 23200 12510 17870 18061.77 2.04 0 -3495 18103 17986 17813 17696 17523 18045 17755 139 5330 1000 13220 10 1 13900000 2517 13.32 0.87 12 0.08 1360.00 20800.00 21500 20240620 -15.77 16690 20241115 8.51 18240 -0.71 20250312 16950 6.84 20250203 21500 -15.77 20240620 16690 8.51 20241115 0.76 N 005500 1000 139 억 283987 N N 1 N 00 N