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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160210,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17690,-110,5,-0.62,136163600,7684,78.20,17800,17860,17650,23100,12460,17800,17720.43,2.14,0,-1393,18000,17900,17800,17700,17600,17950,17750,139,5300,1000,13170,10,1,13900000,2459,6.27,0.83,12,0.06,2823.00,21251.00,21500,20240620,-17.72,16690,20241115,5.99,18240,-3.02,20250312,16950,4.37,20250203,21500,-17.72,20240620,16690,5.99,20241115,0.77,N,005500,1000,139 억,,297434,N,N,30,N,00,N
20250321,150210,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17740,-60,5,-0.34,129775170,7323,74.53,17800,17860,17650,23100,12460,17800,17721.59,2.14,0,-1125,18000,17900,17800,17700,17600,17950,17750,139,5300,1000,13170,10,1,13900000,2466,6.28,0.83,12,0.05,2823.00,21251.00,21500,20240620,-17.49,16690,20241115,6.29,18240,-2.74,20250312,16950,4.66,20250203,21500,-17.49,20240620,16690,6.29,20241115,0.77,N,005500,1000,139 억,,297434,N,N,23,N,00,N
20250321,140209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17750,-50,5,-0.28,125512900,7083,72.08,17800,17860,17650,23100,12460,17800,17720.30,2.14,0,-1144,18000,17900,17800,17700,17600,17950,17750,139,5300,1000,13170,10,1,13900000,2467,6.29,0.84,12,0.05,2823.00,21251.00,21500,20240620,-17.44,16690,20241115,6.35,18240,-2.69,20250312,16950,4.72,20250203,21500,-17.44,20240620,16690,6.35,20241115,0.77,N,005500,1000,139 억,,297434,N,N,23,N,00,N
20250321,130210,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17770,-30,5,-0.17,119897710,6767,68.87,17800,17860,17650,23100,12460,17800,17718.00,2.14,0,-1144,18000,17900,17800,17700,17600,17950,17750,139,5300,1000,13170,10,1,13900000,2470,6.29,0.84,12,0.05,2823.00,21251.00,21500,20240620,-17.35,16690,20241115,6.47,18240,-2.58,20250312,16950,4.84,20250203,21500,-17.35,20240620,16690,6.47,20241115,0.77,N,005500,1000,139 억,,297434,N,N,23,N,00,N
20250321,120211,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17690,-110,5,-0.62,97949970,5530,56.28,17800,17860,17650,23100,12460,17800,17712.47,2.14,0,-1857,18000,17900,17800,17700,17600,17950,17750,139,5300,1000,13170,10,1,13900000,2459,6.27,0.83,12,0.04,2823.00,21251.00,21500,20240620,-17.72,16690,20241115,5.99,18240,-3.02,20250312,16950,4.37,20250203,21500,-17.72,20240620,16690,5.99,20241115,0.77,N,005500,1000,139 억,,297434,N,N,23,N,00,N
20250321,110210,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17790,-10,5,-0.06,77120900,4357,44.34,17800,17800,17650,23100,12460,17800,17700.46,2.14,0,-1724,18000,17900,17800,17700,17600,17950,17750,139,5300,1000,13170,10,1,13900000,2473,6.30,0.84,12,0.03,2823.00,21251.00,21500,20240620,-17.26,16690,20241115,6.59,18240,-2.47,20250312,16950,4.96,20250203,21500,-17.26,20240620,16690,6.59,20241115,0.77,N,005500,1000,139 억,,297434,N,N,23,N,00,N
20250321,100211,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17700,-100,5,-0.56,65043460,3676,37.41,17800,17800,17650,23100,12460,17800,17694.09,2.14,0,-1702,18000,17900,17800,17700,17600,17950,17750,139,5300,1000,13170,10,1,13900000,2460,6.27,0.83,12,0.03,2823.00,21251.00,21500,20240620,-17.67,16690,20241115,6.05,18240,-2.96,20250312,16950,4.42,20250203,21500,-17.67,20240620,16690,6.05,20241115,0.77,N,005500,1000,139 억,,297434,N,N,23,N,00,N
20250321,090211,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17800,0,3,0.00,17800,1,0.01,17800,17800,17800,23100,12460,17800,17800.00,2.14,0,0,18000,17900,17800,17700,17600,17950,17750,139,5300,1000,13170,10,1,13900000,2474,6.31,0.84,12,0.00,2823.00,21251.00,21500,20240620,-17.21,16690,20241115,6.65,18240,-2.41,20250312,16950,5.01,20250203,21500,-17.21,20240620,16690,6.65,20241115,0.77,N,005500,1000,139 억,,297434,N,N,23,N,00,N
20250320,160209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17800,20,2,0.11,174474390,9825,80.22,17770,17900,17700,23100,12450,17780,17758.21,2.13,0,1362,18126,17952,17826,17652,17526,17890,17590,139,5320,1000,13150,10,1,13900000,2474,6.31,0.84,12,0.07,2823.00,21251.00,21500,20240620,-17.21,16690,20241115,6.65,18240,-2.41,20250312,16950,5.01,20250203,21500,-17.21,20240620,16690,6.65,20241115,0.79,N,005500,1000,139 억,,296516,N,N,23,N,00,N
20250320,150210,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17790,10,2,0.06,156925840,8837,72.15,17770,17900,17700,23100,12450,17780,17757.82,2.13,0,1984,18126,17952,17826,17652,17526,17890,17590,139,5320,1000,13150,10,1,13900000,2473,6.30,0.84,12,0.06,2823.00,21251.00,21500,20240620,-17.26,16690,20241115,6.59,18240,-2.47,20250312,16950,4.96,20250203,21500,-17.26,20240620,16690,6.59,20241115,0.79,N,005500,1000,139 억,,296516,N,N,0,N,00,N
20250320,140211,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17800,20,2,0.11,150654890,8484,69.27,17770,17900,17700,23100,12450,17780,17757.53,2.13,0,1905,18126,17952,17826,17652,17526,17890,17590,139,5320,1000,13150,10,1,13900000,2474,6.31,0.84,12,0.06,2823.00,21251.00,21500,20240620,-17.21,16690,20241115,6.65,18240,-2.41,20250312,16950,5.01,20250203,21500,-17.21,20240620,16690,6.65,20241115,0.79,N,005500,1000,139 억,,296516,N,N,0,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 20250321 160210 55 60.00 KOSPI 제약 N N N Y 60 N 17690 -110 5 -0.62 136163600 7684 78.20 17800 17860 17650 23100 12460 17800 17720.43 2.14 0 -1393 18000 17900 17800 17700 17600 17950 17750 139 5300 1000 13170 10 1 13900000 2459 6.27 0.83 12 0.06 2823.00 21251.00 21500 20240620 -17.72 16690 20241115 5.99 18240 -3.02 20250312 16950 4.37 20250203 21500 -17.72 20240620 16690 5.99 20241115 0.77 N 005500 1000 139 억 297434 N N 30 N 00 N
3 20250321 150210 55 60.00 KOSPI 제약 N N N Y 60 N 17740 -60 5 -0.34 129775170 7323 74.53 17800 17860 17650 23100 12460 17800 17721.59 2.14 0 -1125 18000 17900 17800 17700 17600 17950 17750 139 5300 1000 13170 10 1 13900000 2466 6.28 0.83 12 0.05 2823.00 21251.00 21500 20240620 -17.49 16690 20241115 6.29 18240 -2.74 20250312 16950 4.66 20250203 21500 -17.49 20240620 16690 6.29 20241115 0.77 N 005500 1000 139 억 297434 N N 23 N 00 N
4 20250321 140209 55 60.00 KOSPI 제약 N N N Y 60 N 17750 -50 5 -0.28 125512900 7083 72.08 17800 17860 17650 23100 12460 17800 17720.30 2.14 0 -1144 18000 17900 17800 17700 17600 17950 17750 139 5300 1000 13170 10 1 13900000 2467 6.29 0.84 12 0.05 2823.00 21251.00 21500 20240620 -17.44 16690 20241115 6.35 18240 -2.69 20250312 16950 4.72 20250203 21500 -17.44 20240620 16690 6.35 20241115 0.77 N 005500 1000 139 억 297434 N N 23 N 00 N
5 20250321 130210 55 60.00 KOSPI 제약 N N N Y 60 N 17770 -30 5 -0.17 119897710 6767 68.87 17800 17860 17650 23100 12460 17800 17718.00 2.14 0 -1144 18000 17900 17800 17700 17600 17950 17750 139 5300 1000 13170 10 1 13900000 2470 6.29 0.84 12 0.05 2823.00 21251.00 21500 20240620 -17.35 16690 20241115 6.47 18240 -2.58 20250312 16950 4.84 20250203 21500 -17.35 20240620 16690 6.47 20241115 0.77 N 005500 1000 139 억 297434 N N 23 N 00 N
6 20250321 120211 55 60.00 KOSPI 제약 N N N Y 60 N 17690 -110 5 -0.62 97949970 5530 56.28 17800 17860 17650 23100 12460 17800 17712.47 2.14 0 -1857 18000 17900 17800 17700 17600 17950 17750 139 5300 1000 13170 10 1 13900000 2459 6.27 0.83 12 0.04 2823.00 21251.00 21500 20240620 -17.72 16690 20241115 5.99 18240 -3.02 20250312 16950 4.37 20250203 21500 -17.72 20240620 16690 5.99 20241115 0.77 N 005500 1000 139 억 297434 N N 23 N 00 N
7 20250321 110210 55 60.00 KOSPI 제약 N N N Y 60 N 17790 -10 5 -0.06 77120900 4357 44.34 17800 17800 17650 23100 12460 17800 17700.46 2.14 0 -1724 18000 17900 17800 17700 17600 17950 17750 139 5300 1000 13170 10 1 13900000 2473 6.30 0.84 12 0.03 2823.00 21251.00 21500 20240620 -17.26 16690 20241115 6.59 18240 -2.47 20250312 16950 4.96 20250203 21500 -17.26 20240620 16690 6.59 20241115 0.77 N 005500 1000 139 억 297434 N N 23 N 00 N
8 20250321 100211 55 60.00 KOSPI 제약 N N N Y 60 N 17700 -100 5 -0.56 65043460 3676 37.41 17800 17800 17650 23100 12460 17800 17694.09 2.14 0 -1702 18000 17900 17800 17700 17600 17950 17750 139 5300 1000 13170 10 1 13900000 2460 6.27 0.83 12 0.03 2823.00 21251.00 21500 20240620 -17.67 16690 20241115 6.05 18240 -2.96 20250312 16950 4.42 20250203 21500 -17.67 20240620 16690 6.05 20241115 0.77 N 005500 1000 139 억 297434 N N 23 N 00 N
9 20250321 090211 55 60.00 KOSPI 제약 N N N Y 60 N 17800 0 3 0.00 17800 1 0.01 17800 17800 17800 23100 12460 17800 17800.00 2.14 0 0 18000 17900 17800 17700 17600 17950 17750 139 5300 1000 13170 10 1 13900000 2474 6.31 0.84 12 0.00 2823.00 21251.00 21500 20240620 -17.21 16690 20241115 6.65 18240 -2.41 20250312 16950 5.01 20250203 21500 -17.21 20240620 16690 6.65 20241115 0.77 N 005500 1000 139 억 297434 N N 23 N 00 N
10 20250320 160209 55 60.00 KOSPI 제약 N N N Y 60 N 17800 20 2 0.11 174474390 9825 80.22 17770 17900 17700 23100 12450 17780 17758.21 2.13 0 1362 18126 17952 17826 17652 17526 17890 17590 139 5320 1000 13150 10 1 13900000 2474 6.31 0.84 12 0.07 2823.00 21251.00 21500 20240620 -17.21 16690 20241115 6.65 18240 -2.41 20250312 16950 5.01 20250203 21500 -17.21 20240620 16690 6.65 20241115 0.79 N 005500 1000 139 억 296516 N N 23 N 00 N
11 20250320 150210 55 60.00 KOSPI 제약 N N N Y 60 N 17790 10 2 0.06 156925840 8837 72.15 17770 17900 17700 23100 12450 17780 17757.82 2.13 0 1984 18126 17952 17826 17652 17526 17890 17590 139 5320 1000 13150 10 1 13900000 2473 6.30 0.84 12 0.06 2823.00 21251.00 21500 20240620 -17.26 16690 20241115 6.59 18240 -2.47 20250312 16950 4.96 20250203 21500 -17.26 20240620 16690 6.59 20241115 0.79 N 005500 1000 139 억 296516 N N 0 N 00 N
12 20250320 140211 55 60.00 KOSPI 제약 N N N Y 60 N 17800 20 2 0.11 150654890 8484 69.27 17770 17900 17700 23100 12450 17780 17757.53 2.13 0 1905 18126 17952 17826 17652 17526 17890 17590 139 5320 1000 13150 10 1 13900000 2474 6.31 0.84 12 0.06 2823.00 21251.00 21500 20240620 -17.21 16690 20241115 6.65 18240 -2.41 20250312 16950 5.01 20250203 21500 -17.21 20240620 16690 6.65 20241115 0.79 N 005500 1000 139 억 296516 N N 0 N 00 N