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
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
20250313,161214,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4845,20,2,0.41,185307892,38428,151.32,4880,4880,4800,6270,3380,4825,4822.06,0.48,0,-6247,4875,4850,4825,4800,4775,4862,4812,510,1445,500,3570,5,1,102056048,4945,-24.10,0.32,12,0.04,-201.00,15252.00,6400,20240819,-24.30,3865,20240408,25.36,5260,-7.89,20250108,4580,5.79,20250218,6400,-24.30,20240819,3865,25.36,20240408,0.36,N,377740,500,510 억,,486183,N,N,727,N,00,N
20250313,151215,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4810,-15,5,-0.31,133930092,27796,109.45,4880,4880,4800,6270,3380,4825,4818.32,0.48,0,-10224,4875,4850,4825,4800,4775,4862,4812,510,1445,500,3570,5,1,102056048,4909,-23.93,0.32,12,0.03,-201.00,15252.00,6400,20240819,-24.84,3865,20240408,24.45,5260,-8.56,20250108,4580,5.02,20250218,6400,-24.84,20240819,3865,24.45,20240408,0.36,N,377740,500,510 억,,486183,N,N,62,N,00,N
20250313,141216,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4825,0,3,0.00,97712397,20268,79.81,4880,4880,4800,6270,3380,4825,4821.02,0.48,0,-6918,4875,4850,4825,4800,4775,4862,4812,510,1445,500,3570,5,1,102056048,4924,-24.00,0.32,12,0.02,-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,,486183,N,N,62,N,00,N
20250313,131215,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4815,-10,5,-0.21,86611731,17965,70.74,4880,4880,4800,6270,3380,4825,4821.14,0.48,0,-5307,4875,4850,4825,4800,4775,4862,4812,510,1445,500,3570,5,1,102056048,4914,-23.96,0.32,12,0.02,-201.00,15252.00,6400,20240819,-24.77,3865,20240408,24.58,5260,-8.46,20250108,4580,5.13,20250218,6400,-24.77,20240819,3865,24.58,20240408,0.36,N,377740,500,510 억,,486183,N,N,62,N,00,N
20250313,121215,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4815,-10,5,-0.21,83754326,17372,68.40,4880,4880,4800,6270,3380,4825,4821.23,0.48,0,-5056,4875,4850,4825,4800,4775,4862,4812,510,1445,500,3570,5,1,102056048,4914,-23.96,0.32,12,0.02,-201.00,15252.00,6400,20240819,-24.77,3865,20240408,24.58,5260,-8.46,20250108,4580,5.13,20250218,6400,-24.77,20240819,3865,24.58,20240408,0.36,N,377740,500,510 억,,486183,N,N,62,N,00,N
20250313,111217,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4820,-5,5,-0.10,66679715,13822,54.43,4880,4880,4800,6270,3380,4825,4824.17,0.48,0,-4616,4875,4850,4825,4800,4775,4862,4812,510,1445,500,3570,5,1,102056048,4919,-23.98,0.32,12,0.01,-201.00,15252.00,6400,20240819,-24.69,3865,20240408,24.71,5260,-8.37,20250108,4580,5.24,20250218,6400,-24.69,20240819,3865,24.71,20240408,0.36,N,377740,500,510 억,,486183,N,N,62,N,00,N
20250313,101214,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4810,-15,5,-0.31,58503910,12126,47.75,4880,4880,4800,6270,3380,4825,4824.67,0.48,0,-3531,4875,4850,4825,4800,4775,4862,4812,510,1445,500,3570,5,1,102056048,4909,-23.93,0.32,12,0.01,-201.00,15252.00,6400,20240819,-24.84,3865,20240408,24.45,5260,-8.56,20250108,4580,5.02,20250218,6400,-24.84,20240819,3865,24.45,20240408,0.36,N,377740,500,510 억,,486183,N,N,62,N,00,N
20250313,091218,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4840,15,2,0.31,13623760,2815,11.08,4880,4880,4830,6270,3380,4825,4839.70,0.48,0,1011,4875,4850,4825,4800,4775,4862,4812,510,1445,500,3570,5,1,102056048,4940,-24.08,0.32,12,0.00,-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,,486183,N,N,62,N,00,N
20250312,161208,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4825,25,2,0.52,122543175,25396,29.99,4800,4850,4800,6240,3360,4800,4825.29,0.48,0,-1453,4890,4845,4775,4730,4660,4810,4695,510,1440,500,3550,5,1,102056048,4924,-24.00,0.32,12,0.02,-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,,489585,N,N,62,N,00,N
20250312,151209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4815,15,2,0.31,118553915,24568,29.01,4800,4850,4800,6240,3360,4800,4825.54,0.48,0,-1045,4890,4845,4775,4730,4660,4810,4695,510,1440,500,3550,5,1,102056048,4914,-23.96,0.32,12,0.02,-201.00,15252.00,6400,20240819,-24.77,3865,20240408,24.58,5260,-8.46,20250108,4580,5.13,20250218,6400,-24.77,20240819,3865,24.58,20240408,0.36,N,377740,500,510 억,,489585,N,N,24,N,00,N
20250312,141206,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4835,35,2,0.73,98429325,20395,24.08,4800,4850,4800,6240,3360,4800,4826.15,0.48,0,-2136,4890,4845,4775,4730,4660,4810,4695,510,1440,500,3550,5,1,102056048,4934,-24.05,0.32,12,0.02,-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,,489585,N,N,24,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 161214 55 60.00 KOSPI 제약 N N N Y 60 N 4845 20 2 0.41 185307892 38428 151.32 4880 4880 4800 6270 3380 4825 4822.06 0.48 0 -6247 4875 4850 4825 4800 4775 4862 4812 510 1445 500 3570 5 1 102056048 4945 -24.10 0.32 12 0.04 -201.00 15252.00 6400 20240819 -24.30 3865 20240408 25.36 5260 -7.89 20250108 4580 5.79 20250218 6400 -24.30 20240819 3865 25.36 20240408 0.36 N 377740 500 510 억 486183 N N 727 N 00 N
3 20250313 151215 55 60.00 KOSPI 제약 N N N Y 60 N 4810 -15 5 -0.31 133930092 27796 109.45 4880 4880 4800 6270 3380 4825 4818.32 0.48 0 -10224 4875 4850 4825 4800 4775 4862 4812 510 1445 500 3570 5 1 102056048 4909 -23.93 0.32 12 0.03 -201.00 15252.00 6400 20240819 -24.84 3865 20240408 24.45 5260 -8.56 20250108 4580 5.02 20250218 6400 -24.84 20240819 3865 24.45 20240408 0.36 N 377740 500 510 억 486183 N N 62 N 00 N
4 20250313 141216 55 60.00 KOSPI 제약 N N N Y 60 N 4825 0 3 0.00 97712397 20268 79.81 4880 4880 4800 6270 3380 4825 4821.02 0.48 0 -6918 4875 4850 4825 4800 4775 4862 4812 510 1445 500 3570 5 1 102056048 4924 -24.00 0.32 12 0.02 -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 486183 N N 62 N 00 N
5 20250313 131215 55 60.00 KOSPI 제약 N N N Y 60 N 4815 -10 5 -0.21 86611731 17965 70.74 4880 4880 4800 6270 3380 4825 4821.14 0.48 0 -5307 4875 4850 4825 4800 4775 4862 4812 510 1445 500 3570 5 1 102056048 4914 -23.96 0.32 12 0.02 -201.00 15252.00 6400 20240819 -24.77 3865 20240408 24.58 5260 -8.46 20250108 4580 5.13 20250218 6400 -24.77 20240819 3865 24.58 20240408 0.36 N 377740 500 510 억 486183 N N 62 N 00 N
6 20250313 121215 55 60.00 KOSPI 제약 N N N Y 60 N 4815 -10 5 -0.21 83754326 17372 68.40 4880 4880 4800 6270 3380 4825 4821.23 0.48 0 -5056 4875 4850 4825 4800 4775 4862 4812 510 1445 500 3570 5 1 102056048 4914 -23.96 0.32 12 0.02 -201.00 15252.00 6400 20240819 -24.77 3865 20240408 24.58 5260 -8.46 20250108 4580 5.13 20250218 6400 -24.77 20240819 3865 24.58 20240408 0.36 N 377740 500 510 억 486183 N N 62 N 00 N
7 20250313 111217 55 60.00 KOSPI 제약 N N N Y 60 N 4820 -5 5 -0.10 66679715 13822 54.43 4880 4880 4800 6270 3380 4825 4824.17 0.48 0 -4616 4875 4850 4825 4800 4775 4862 4812 510 1445 500 3570 5 1 102056048 4919 -23.98 0.32 12 0.01 -201.00 15252.00 6400 20240819 -24.69 3865 20240408 24.71 5260 -8.37 20250108 4580 5.24 20250218 6400 -24.69 20240819 3865 24.71 20240408 0.36 N 377740 500 510 억 486183 N N 62 N 00 N
8 20250313 101214 55 60.00 KOSPI 제약 N N N Y 60 N 4810 -15 5 -0.31 58503910 12126 47.75 4880 4880 4800 6270 3380 4825 4824.67 0.48 0 -3531 4875 4850 4825 4800 4775 4862 4812 510 1445 500 3570 5 1 102056048 4909 -23.93 0.32 12 0.01 -201.00 15252.00 6400 20240819 -24.84 3865 20240408 24.45 5260 -8.56 20250108 4580 5.02 20250218 6400 -24.84 20240819 3865 24.45 20240408 0.36 N 377740 500 510 억 486183 N N 62 N 00 N
9 20250313 091218 55 60.00 KOSPI 제약 N N N Y 60 N 4840 15 2 0.31 13623760 2815 11.08 4880 4880 4830 6270 3380 4825 4839.70 0.48 0 1011 4875 4850 4825 4800 4775 4862 4812 510 1445 500 3570 5 1 102056048 4940 -24.08 0.32 12 0.00 -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 486183 N N 62 N 00 N
10 20250312 161208 55 60.00 KOSPI 제약 N N N Y 60 N 4825 25 2 0.52 122543175 25396 29.99 4800 4850 4800 6240 3360 4800 4825.29 0.48 0 -1453 4890 4845 4775 4730 4660 4810 4695 510 1440 500 3550 5 1 102056048 4924 -24.00 0.32 12 0.02 -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 489585 N N 62 N 00 N
11 20250312 151209 55 60.00 KOSPI 제약 N N N Y 60 N 4815 15 2 0.31 118553915 24568 29.01 4800 4850 4800 6240 3360 4800 4825.54 0.48 0 -1045 4890 4845 4775 4730 4660 4810 4695 510 1440 500 3550 5 1 102056048 4914 -23.96 0.32 12 0.02 -201.00 15252.00 6400 20240819 -24.77 3865 20240408 24.58 5260 -8.46 20250108 4580 5.13 20250218 6400 -24.77 20240819 3865 24.58 20240408 0.36 N 377740 500 510 억 489585 N N 24 N 00 N
12 20250312 141206 55 60.00 KOSPI 제약 N N N Y 60 N 4835 35 2 0.73 98429325 20395 24.08 4800 4850 4800 6240 3360 4800 4826.15 0.48 0 -2136 4890 4845 4775 4730 4660 4810 4695 510 1440 500 3550 5 1 102056048 4934 -24.05 0.32 12 0.02 -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 489585 N N 24 N 00 N