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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 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
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
20250312,130107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12110,70,2,0.58,641771985,52688,24.20,12060,12370,12030,15650,8430,12040,12180.61,3.89,0,9875,12840,12440,11870,11470,10900,12640,11670,108,3610,500,8660,10,1,21691811,2627,111.10,1.40,12,0.24,109.00,8668.00,19500,20241011,-37.90,7800,20240530,55.26,15400,-21.36,20250108,11300,7.17,20250311,19500,-37.90,20241011,7800,55.26,20240530,6.44,N,000520,500,108 억,,843367,N,N,325,N,00,N
20250312,120107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12110,70,2,0.58,567556020,46558,21.39,12060,12370,12030,15650,8430,12040,12190.30,3.89,0,6878,12840,12440,11870,11470,10900,12640,11670,108,3610,500,8660,10,1,21691811,2627,111.10,1.40,12,0.21,109.00,8668.00,19500,20241011,-37.90,7800,20240530,55.26,15400,-21.36,20250108,11300,7.17,20250311,19500,-37.90,20241011,7800,55.26,20240530,6.44,N,000520,500,108 억,,843367,N,N,325,N,00,N
20250312,110108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12160,120,2,1.00,518660080,42530,19.54,12060,12370,12030,15650,8430,12040,12195.16,3.89,0,7017,12840,12440,11870,11470,10900,12640,11670,108,3610,500,8660,10,1,21691811,2638,111.56,1.40,12,0.20,109.00,8668.00,19500,20241011,-37.64,7800,20240530,55.90,15400,-21.04,20250108,11300,7.61,20250311,19500,-37.64,20241011,7800,55.90,20240530,6.44,N,000520,500,108 억,,843367,N,N,325,N,00,N
20250312,100108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12140,100,2,0.83,352560580,28846,13.25,12060,12370,12030,15650,8430,12040,12222.17,3.89,0,4587,12840,12440,11870,11470,10900,12640,11670,108,3610,500,8660,10,1,21691811,2633,111.38,1.40,12,0.13,109.00,8668.00,19500,20241011,-37.74,7800,20240530,55.64,15400,-21.17,20250108,11300,7.43,20250311,19500,-37.74,20241011,7800,55.64,20240530,6.44,N,000520,500,108 억,,843367,N,N,325,N,00,N
20250312,090107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12060,20,2,0.17,590940,49,0.02,12060,12060,12060,15650,8430,12040,12060.00,3.89,0,-2,12840,12440,11870,11470,10900,12640,11670,108,3610,500,8660,10,1,21691811,2616,110.64,1.39,12,0.00,109.00,8668.00,19500,20241011,-38.15,7800,20240530,54.62,15400,-21.69,20250108,11300,6.73,20250311,19500,-38.15,20241011,7800,54.62,20240530,6.44,N,000520,500,108 억,,843367,N,N,325,N,00,N
20250311,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12040,200,2,1.69,2553296835,217297,116.16,11410,12270,11300,15390,8290,11840,11750.13,3.60,0,14305,12440,12140,11990,11690,11540,12065,11615,108,3550,500,8520,10,1,21691811,2612,110.46,1.39,12,1.00,109.00,8668.00,19500,20241011,-38.26,7800,20240530,54.36,15400,-21.82,20250108,11300,6.55,20250311,19500,-38.26,20241011,7800,54.36,20240530,6.42,N,000520,500,108 억,,780357,N,N,325,N,00,N
20250311,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12080,240,2,2.03,2470350615,210413,112.48,11410,12270,11300,15390,8290,11840,11740.48,3.60,0,14957,12440,12140,11990,11690,11540,12065,11615,108,3550,500,8520,10,1,21691811,2620,110.83,1.39,12,0.97,109.00,8668.00,19500,20241011,-38.05,7800,20240530,54.87,15400,-21.56,20250108,11300,6.90,20250311,19500,-38.05,20241011,7800,54.87,20240530,6.42,N,000520,500,108 억,,780357,N,N,69,N,00,N
20250311,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12010,170,2,1.44,2163117330,184853,98.82,11410,12270,11300,15390,8290,11840,11701.82,3.60,0,9795,12440,12140,11990,11690,11540,12065,11615,108,3550,500,8520,10,1,21691811,2605,110.18,1.39,12,0.85,109.00,8668.00,19500,20241011,-38.41,7800,20240530,53.97,15400,-22.01,20250108,11300,6.28,20250311,19500,-38.41,20241011,7800,53.97,20240530,6.42,N,000520,500,108 억,,780357,N,N,69,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 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
3 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
4 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
5 20250312 130107 55 60.00 KOSPI 제약 N N N Y 60 N 12110 70 2 0.58 641771985 52688 24.20 12060 12370 12030 15650 8430 12040 12180.61 3.89 0 9875 12840 12440 11870 11470 10900 12640 11670 108 3610 500 8660 10 1 21691811 2627 111.10 1.40 12 0.24 109.00 8668.00 19500 20241011 -37.90 7800 20240530 55.26 15400 -21.36 20250108 11300 7.17 20250311 19500 -37.90 20241011 7800 55.26 20240530 6.44 N 000520 500 108 억 843367 N N 325 N 00 N
6 20250312 120107 55 60.00 KOSPI 제약 N N N Y 60 N 12110 70 2 0.58 567556020 46558 21.39 12060 12370 12030 15650 8430 12040 12190.30 3.89 0 6878 12840 12440 11870 11470 10900 12640 11670 108 3610 500 8660 10 1 21691811 2627 111.10 1.40 12 0.21 109.00 8668.00 19500 20241011 -37.90 7800 20240530 55.26 15400 -21.36 20250108 11300 7.17 20250311 19500 -37.90 20241011 7800 55.26 20240530 6.44 N 000520 500 108 억 843367 N N 325 N 00 N
7 20250312 110108 55 60.00 KOSPI 제약 N N N Y 60 N 12160 120 2 1.00 518660080 42530 19.54 12060 12370 12030 15650 8430 12040 12195.16 3.89 0 7017 12840 12440 11870 11470 10900 12640 11670 108 3610 500 8660 10 1 21691811 2638 111.56 1.40 12 0.20 109.00 8668.00 19500 20241011 -37.64 7800 20240530 55.90 15400 -21.04 20250108 11300 7.61 20250311 19500 -37.64 20241011 7800 55.90 20240530 6.44 N 000520 500 108 억 843367 N N 325 N 00 N
8 20250312 100108 55 60.00 KOSPI 제약 N N N Y 60 N 12140 100 2 0.83 352560580 28846 13.25 12060 12370 12030 15650 8430 12040 12222.17 3.89 0 4587 12840 12440 11870 11470 10900 12640 11670 108 3610 500 8660 10 1 21691811 2633 111.38 1.40 12 0.13 109.00 8668.00 19500 20241011 -37.74 7800 20240530 55.64 15400 -21.17 20250108 11300 7.43 20250311 19500 -37.74 20241011 7800 55.64 20240530 6.44 N 000520 500 108 억 843367 N N 325 N 00 N
9 20250312 090107 55 60.00 KOSPI 제약 N N N Y 60 N 12060 20 2 0.17 590940 49 0.02 12060 12060 12060 15650 8430 12040 12060.00 3.89 0 -2 12840 12440 11870 11470 10900 12640 11670 108 3610 500 8660 10 1 21691811 2616 110.64 1.39 12 0.00 109.00 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 6.44 N 000520 500 108 억 843367 N N 325 N 00 N
10 20250311 160108 55 60.00 KOSPI 제약 N N N Y 60 N 12040 200 2 1.69 2553296835 217297 116.16 11410 12270 11300 15390 8290 11840 11750.13 3.60 0 14305 12440 12140 11990 11690 11540 12065 11615 108 3550 500 8520 10 1 21691811 2612 110.46 1.39 12 1.00 109.00 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 6.42 N 000520 500 108 억 780357 N N 325 N 00 N
11 20250311 150108 55 60.00 KOSPI 제약 N N N Y 60 N 12080 240 2 2.03 2470350615 210413 112.48 11410 12270 11300 15390 8290 11840 11740.48 3.60 0 14957 12440 12140 11990 11690 11540 12065 11615 108 3550 500 8520 10 1 21691811 2620 110.83 1.39 12 0.97 109.00 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 6.42 N 000520 500 108 억 780357 N N 69 N 00 N
12 20250311 140108 55 60.00 KOSPI 제약 N N N Y 60 N 12010 170 2 1.44 2163117330 184853 98.82 11410 12270 11300 15390 8290 11840 11701.82 3.60 0 9795 12440 12140 11990 11690 11540 12065 11615 108 3550 500 8520 10 1 21691811 2605 110.18 1.39 12 0.85 109.00 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 6.42 N 000520 500 108 억 780357 N N 69 N 00 N