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
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
20250321,161254,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4850,-50,5,-1.02,235565415,48372,182.96,4900,4920,4850,6370,3430,4900,4869.87,0.52,0,-11692,4946,4922,4901,4877,4856,4922,4877,510,1470,500,3620,5,1,102056048,4950,-24.13,0.32,12,0.05,-201.00,15252.00,6400,20240819,-24.22,3865,20240408,25.49,5260,-7.79,20250108,4580,5.90,20250218,6400,-24.22,20240819,3865,25.49,20240408,0.37,N,377740,500,510 억,,533702,N,N,239,N,00,N
20250321,151239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4860,-40,5,-0.82,208064605,42706,161.53,4900,4920,4855,6370,3430,4900,4872.02,0.52,0,-7138,4946,4922,4901,4877,4856,4922,4877,510,1470,500,3620,5,1,102056048,4960,-24.18,0.32,12,0.04,-201.00,15252.00,6400,20240819,-24.06,3865,20240408,25.74,5260,-7.60,20250108,4580,6.11,20250218,6400,-24.06,20240819,3865,25.74,20240408,0.37,N,377740,500,510 억,,533702,N,N,19,N,00,N
20250321,141240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4875,-25,5,-0.51,140437795,28801,108.93,4900,4920,4855,6370,3430,4900,4876.14,0.52,0,-5239,4946,4922,4901,4877,4856,4922,4877,510,1470,500,3620,5,1,102056048,4975,-24.25,0.32,12,0.03,-201.00,15252.00,6400,20240819,-23.83,3865,20240408,26.13,5260,-7.32,20250108,4580,6.44,20250218,6400,-23.83,20240819,3865,26.13,20240408,0.37,N,377740,500,510 억,,533702,N,N,19,N,00,N
20250321,131241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4875,-25,5,-0.51,128084935,26272,99.37,4900,4920,4855,6370,3430,4900,4875.34,0.52,0,-4739,4946,4922,4901,4877,4856,4922,4877,510,1470,500,3620,5,1,102056048,4975,-24.25,0.32,12,0.03,-201.00,15252.00,6400,20240819,-23.83,3865,20240408,26.13,5260,-7.32,20250108,4580,6.44,20250218,6400,-23.83,20240819,3865,26.13,20240408,0.37,N,377740,500,510 억,,533702,N,N,19,N,00,N
20250321,121241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4875,-25,5,-0.51,112149440,23004,87.01,4900,4920,4855,6370,3430,4900,4875.21,0.52,0,-4939,4946,4922,4901,4877,4856,4922,4877,510,1470,500,3620,5,1,102056048,4975,-24.25,0.32,12,0.02,-201.00,15252.00,6400,20240819,-23.83,3865,20240408,26.13,5260,-7.32,20250108,4580,6.44,20250218,6400,-23.83,20240819,3865,26.13,20240408,0.37,N,377740,500,510 억,,533702,N,N,19,N,00,N
20250321,111242,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4890,-10,5,-0.20,97556095,20019,75.72,4900,4920,4855,6370,3430,4900,4873.18,0.52,0,-6001,4946,4922,4901,4877,4856,4922,4877,510,1470,500,3620,5,1,102056048,4991,-24.33,0.32,12,0.02,-201.00,15252.00,6400,20240819,-23.59,3865,20240408,26.52,5260,-7.03,20250108,4580,6.77,20250218,6400,-23.59,20240819,3865,26.52,20240408,0.37,N,377740,500,510 억,,533702,N,N,19,N,00,N
20250321,101242,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4860,-40,5,-0.82,74015680,15186,57.44,4900,4920,4855,6370,3430,4900,4873.94,0.52,0,-6689,4946,4922,4901,4877,4856,4922,4877,510,1470,500,3620,5,1,102056048,4960,-24.18,0.32,12,0.01,-201.00,15252.00,6400,20240819,-24.06,3865,20240408,25.74,5260,-7.60,20250108,4580,6.11,20250218,6400,-24.06,20240819,3865,25.74,20240408,0.37,N,377740,500,510 억,,533702,N,N,19,N,00,N
20250321,091249,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4895,-5,5,-0.10,6315310,1290,4.88,4900,4920,4880,6370,3430,4900,4895.59,0.52,0,-630,4946,4922,4901,4877,4856,4922,4877,510,1470,500,3620,5,1,102056048,4996,-24.35,0.32,12,0.00,-201.00,15252.00,6400,20240819,-23.52,3865,20240408,26.65,5260,-6.94,20250108,4580,6.88,20250218,6400,-23.52,20240819,3865,26.65,20240408,0.37,N,377740,500,510 억,,533702,N,N,19,N,00,N
20250320,161853,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4900,0,3,0.00,129169060,26389,77.49,4900,4925,4880,6370,3430,4900,4894.81,0.52,0,-249,4966,4932,4896,4862,4826,4935,4865,510,1470,500,3620,5,1,102056048,5001,-24.38,0.32,12,0.03,-201.00,15252.00,6400,20240819,-23.44,3865,20240408,26.78,5260,-6.84,20250108,4580,6.99,20250218,6400,-23.44,20240819,3865,26.78,20240408,0.36,N,377740,500,510 억,,534879,N,N,19,N,00,N
20250320,151237,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4900,0,3,0.00,128811320,26316,77.28,4900,4925,4880,6370,3430,4900,4894.79,0.52,0,-246,4966,4932,4896,4862,4826,4935,4865,510,1470,500,3620,5,1,102056048,5001,-24.38,0.32,12,0.03,-201.00,15252.00,6400,20240819,-23.44,3865,20240408,26.78,5260,-6.84,20250108,4580,6.99,20250218,6400,-23.44,20240819,3865,26.78,20240408,0.36,N,377740,500,510 억,,534879,N,N,0,N,00,N
20250320,141241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4892,-8,5,-0.16,95450675,19497,57.25,4900,4925,4880,6370,3430,4900,4895.66,0.52,0,577,4966,4932,4896,4862,4826,4935,4865,510,1470,500,3620,5,1,102056048,4993,-24.34,0.32,12,0.02,-201.00,15252.00,6400,20240819,-23.56,3865,20240408,26.57,5260,-7.00,20250108,4580,6.81,20250218,6400,-23.56,20240819,3865,26.57,20240408,0.36,N,377740,500,510 억,,534879,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 161254 55 60.00 KOSPI 제약 N N N Y 60 N 4850 -50 5 -1.02 235565415 48372 182.96 4900 4920 4850 6370 3430 4900 4869.87 0.52 0 -11692 4946 4922 4901 4877 4856 4922 4877 510 1470 500 3620 5 1 102056048 4950 -24.13 0.32 12 0.05 -201.00 15252.00 6400 20240819 -24.22 3865 20240408 25.49 5260 -7.79 20250108 4580 5.90 20250218 6400 -24.22 20240819 3865 25.49 20240408 0.37 N 377740 500 510 억 533702 N N 239 N 00 N
3 20250321 151239 55 60.00 KOSPI 제약 N N N Y 60 N 4860 -40 5 -0.82 208064605 42706 161.53 4900 4920 4855 6370 3430 4900 4872.02 0.52 0 -7138 4946 4922 4901 4877 4856 4922 4877 510 1470 500 3620 5 1 102056048 4960 -24.18 0.32 12 0.04 -201.00 15252.00 6400 20240819 -24.06 3865 20240408 25.74 5260 -7.60 20250108 4580 6.11 20250218 6400 -24.06 20240819 3865 25.74 20240408 0.37 N 377740 500 510 억 533702 N N 19 N 00 N
4 20250321 141240 55 60.00 KOSPI 제약 N N N Y 60 N 4875 -25 5 -0.51 140437795 28801 108.93 4900 4920 4855 6370 3430 4900 4876.14 0.52 0 -5239 4946 4922 4901 4877 4856 4922 4877 510 1470 500 3620 5 1 102056048 4975 -24.25 0.32 12 0.03 -201.00 15252.00 6400 20240819 -23.83 3865 20240408 26.13 5260 -7.32 20250108 4580 6.44 20250218 6400 -23.83 20240819 3865 26.13 20240408 0.37 N 377740 500 510 억 533702 N N 19 N 00 N
5 20250321 131241 55 60.00 KOSPI 제약 N N N Y 60 N 4875 -25 5 -0.51 128084935 26272 99.37 4900 4920 4855 6370 3430 4900 4875.34 0.52 0 -4739 4946 4922 4901 4877 4856 4922 4877 510 1470 500 3620 5 1 102056048 4975 -24.25 0.32 12 0.03 -201.00 15252.00 6400 20240819 -23.83 3865 20240408 26.13 5260 -7.32 20250108 4580 6.44 20250218 6400 -23.83 20240819 3865 26.13 20240408 0.37 N 377740 500 510 억 533702 N N 19 N 00 N
6 20250321 121241 55 60.00 KOSPI 제약 N N N Y 60 N 4875 -25 5 -0.51 112149440 23004 87.01 4900 4920 4855 6370 3430 4900 4875.21 0.52 0 -4939 4946 4922 4901 4877 4856 4922 4877 510 1470 500 3620 5 1 102056048 4975 -24.25 0.32 12 0.02 -201.00 15252.00 6400 20240819 -23.83 3865 20240408 26.13 5260 -7.32 20250108 4580 6.44 20250218 6400 -23.83 20240819 3865 26.13 20240408 0.37 N 377740 500 510 억 533702 N N 19 N 00 N
7 20250321 111242 55 60.00 KOSPI 제약 N N N Y 60 N 4890 -10 5 -0.20 97556095 20019 75.72 4900 4920 4855 6370 3430 4900 4873.18 0.52 0 -6001 4946 4922 4901 4877 4856 4922 4877 510 1470 500 3620 5 1 102056048 4991 -24.33 0.32 12 0.02 -201.00 15252.00 6400 20240819 -23.59 3865 20240408 26.52 5260 -7.03 20250108 4580 6.77 20250218 6400 -23.59 20240819 3865 26.52 20240408 0.37 N 377740 500 510 억 533702 N N 19 N 00 N
8 20250321 101242 55 60.00 KOSPI 제약 N N N Y 60 N 4860 -40 5 -0.82 74015680 15186 57.44 4900 4920 4855 6370 3430 4900 4873.94 0.52 0 -6689 4946 4922 4901 4877 4856 4922 4877 510 1470 500 3620 5 1 102056048 4960 -24.18 0.32 12 0.01 -201.00 15252.00 6400 20240819 -24.06 3865 20240408 25.74 5260 -7.60 20250108 4580 6.11 20250218 6400 -24.06 20240819 3865 25.74 20240408 0.37 N 377740 500 510 억 533702 N N 19 N 00 N
9 20250321 091249 55 60.00 KOSPI 제약 N N N Y 60 N 4895 -5 5 -0.10 6315310 1290 4.88 4900 4920 4880 6370 3430 4900 4895.59 0.52 0 -630 4946 4922 4901 4877 4856 4922 4877 510 1470 500 3620 5 1 102056048 4996 -24.35 0.32 12 0.00 -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 0.37 N 377740 500 510 억 533702 N N 19 N 00 N
10 20250320 161853 55 60.00 KOSPI 제약 N N N Y 60 N 4900 0 3 0.00 129169060 26389 77.49 4900 4925 4880 6370 3430 4900 4894.81 0.52 0 -249 4966 4932 4896 4862 4826 4935 4865 510 1470 500 3620 5 1 102056048 5001 -24.38 0.32 12 0.03 -201.00 15252.00 6400 20240819 -23.44 3865 20240408 26.78 5260 -6.84 20250108 4580 6.99 20250218 6400 -23.44 20240819 3865 26.78 20240408 0.36 N 377740 500 510 억 534879 N N 19 N 00 N
11 20250320 151237 55 60.00 KOSPI 제약 N N N Y 60 N 4900 0 3 0.00 128811320 26316 77.28 4900 4925 4880 6370 3430 4900 4894.79 0.52 0 -246 4966 4932 4896 4862 4826 4935 4865 510 1470 500 3620 5 1 102056048 5001 -24.38 0.32 12 0.03 -201.00 15252.00 6400 20240819 -23.44 3865 20240408 26.78 5260 -6.84 20250108 4580 6.99 20250218 6400 -23.44 20240819 3865 26.78 20240408 0.36 N 377740 500 510 억 534879 N N 0 N 00 N
12 20250320 141241 55 60.00 KOSPI 제약 N N N Y 60 N 4892 -8 5 -0.16 95450675 19497 57.25 4900 4925 4880 6370 3430 4900 4895.66 0.52 0 577 4966 4932 4896 4862 4826 4935 4865 510 1470 500 3620 5 1 102056048 4993 -24.34 0.32 12 0.02 -201.00 15252.00 6400 20240819 -23.56 3865 20240408 26.57 5260 -7.00 20250108 4580 6.81 20250218 6400 -23.56 20240819 3865 26.57 20240408 0.36 N 377740 500 510 억 534879 N N 0 N 00 N