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
234080/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
20250312,161000,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11000,510,2,4.86,1402335165,128946,562.30,10790,11020,10650,13630,7350,10490,10875.25,3.12,0,14033,10610,10550,10450,10390,10290,10580,10420,396,3140,2500,7970,10,1,15834554,1742,6.19,1.05,12,0.81,1777.00,10492.00,12900,20240228,-14.73,10000,20250205,10.00,11150,-1.35,20250110,10000,10.00,20250205,12800,-14.06,20240321,10000,10.00,20250205,0.55,N,234080,2500,395 억,,493947,N,N,5,N,00,N
20250312,151001,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10980,490,2,4.67,1367303335,125760,548.40,10790,11020,10650,13630,7350,10490,10872.34,3.12,0,13633,10610,10550,10450,10390,10290,10580,10420,396,3140,2500,7970,10,1,15834554,1739,6.18,1.05,12,0.79,1777.00,10492.00,12900,20240228,-14.88,10000,20250205,9.80,11150,-1.52,20250110,10000,9.80,20250205,12800,-14.22,20240321,10000,9.80,20250205,0.55,N,234080,2500,395 억,,493947,N,N,10,N,00,N
20250312,140959,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10930,440,2,4.19,1177150835,108437,472.86,10790,11000,10650,13630,7350,10490,10855.63,3.12,0,11934,10610,10550,10450,10390,10290,10580,10420,396,3140,2500,7970,10,1,15834554,1731,6.15,1.04,12,0.68,1777.00,10492.00,12900,20240228,-15.27,10000,20250205,9.30,11150,-1.97,20250110,10000,9.30,20250205,12800,-14.61,20240321,10000,9.30,20250205,0.55,N,234080,2500,395 억,,493947,N,N,10,N,00,N
20250312,131000,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10950,460,2,4.39,1125609355,103723,452.31,10790,11000,10650,13630,7350,10490,10852.08,3.12,0,11123,10610,10550,10450,10390,10290,10580,10420,396,3140,2500,7970,10,1,15834554,1734,6.16,1.04,12,0.66,1777.00,10492.00,12900,20240228,-15.12,10000,20250205,9.50,11150,-1.79,20250110,10000,9.50,20250205,12800,-14.45,20240321,10000,9.50,20250205,0.55,N,234080,2500,395 억,,493947,N,N,10,N,00,N
20250312,121002,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10880,390,2,3.72,1036477575,95558,416.70,10790,11000,10650,13630,7350,10490,10846.60,3.12,0,11321,10610,10550,10450,10390,10290,10580,10420,396,3140,2500,7970,10,1,15834554,1723,6.12,1.04,12,0.60,1777.00,10492.00,12900,20240228,-15.66,10000,20250205,8.80,11150,-2.42,20250110,10000,8.80,20250205,12800,-15.00,20240321,10000,8.80,20250205,0.55,N,234080,2500,395 억,,493947,N,N,10,N,00,N
20250312,110955,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10880,390,2,3.72,1004843010,92652,404.03,10790,11000,10650,13630,7350,10490,10845.36,3.12,0,11604,10610,10550,10450,10390,10290,10580,10420,396,3140,2500,7970,10,1,15834554,1723,6.12,1.04,12,0.59,1777.00,10492.00,12900,20240228,-15.66,10000,20250205,8.80,11150,-2.42,20250110,10000,8.80,20250205,12800,-15.00,20240321,10000,8.80,20250205,0.55,N,234080,2500,395 억,,493947,N,N,10,N,00,N
20250312,100957,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10920,430,2,4.10,892258915,82291,358.85,10790,11000,10650,13630,7350,10490,10842.74,3.12,0,11176,10610,10550,10450,10390,10290,10580,10420,396,3140,2500,7970,10,1,15834554,1729,6.15,1.04,12,0.52,1777.00,10492.00,12900,20240228,-15.35,10000,20250205,9.20,11150,-2.06,20250110,10000,9.20,20250205,12800,-14.69,20240321,10000,9.20,20250205,0.55,N,234080,2500,395 억,,493947,N,N,10,N,00,N
20250312,091003,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10790,300,2,2.86,344716225,31965,139.39,10790,10820,10650,13630,7350,10490,10784.21,3.12,0,-800,10610,10550,10450,10390,10290,10580,10420,396,3140,2500,7970,10,1,15834554,1709,6.07,1.03,12,0.20,1777.00,10492.00,12900,20240228,-16.36,10000,20250205,7.90,11150,-3.23,20250110,10000,7.90,20250205,12800,-15.70,20240321,10000,7.90,20250205,0.55,N,234080,2500,395 억,,493947,N,N,10,N,00,N
20250311,160952,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10490,-60,5,-0.57,238459635,22932,103.28,10460,10510,10350,13710,7390,10550,10398.55,3.11,0,360,10710,10630,10525,10445,10340,10670,10485,396,3160,2500,8010,10,1,15834554,1661,5.90,1.00,12,0.14,1777.00,10492.00,13210,20240227,-20.59,10000,20250205,4.90,11150,-5.92,20250110,10000,4.90,20250205,12800,-18.05,20240321,10000,4.90,20250205,0.56,N,234080,2500,395 억,,492942,N,N,10,N,00,N
20250311,150955,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10500,-50,5,-0.47,237452595,22836,102.85,10460,10510,10350,13710,7390,10550,10398.17,3.11,0,381,10710,10630,10525,10445,10340,10670,10485,396,3160,2500,8010,10,1,15834554,1663,5.91,1.00,12,0.14,1777.00,10492.00,13210,20240227,-20.51,10000,20250205,5.00,11150,-5.83,20250110,10000,5.00,20250205,12800,-17.97,20240321,10000,5.00,20250205,0.56,N,234080,2500,395 억,,492942,N,N,0,N,00,N
20250311,140957,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10460,-90,5,-0.85,229617620,22089,99.49,10460,10510,10350,13710,7390,10550,10395.11,3.11,0,676,10710,10630,10525,10445,10340,10670,10485,396,3160,2500,8010,10,1,15834554,1656,5.89,1.00,12,0.14,1777.00,10492.00,13210,20240227,-20.82,10000,20250205,4.60,11150,-6.19,20250110,10000,4.60,20250205,12800,-18.28,20240321,10000,4.60,20250205,0.56,N,234080,2500,395 억,,492942,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 20250312 161000 55 60.00 KOSPI 제약 N N N Y 60 N 11000 510 2 4.86 1402335165 128946 562.30 10790 11020 10650 13630 7350 10490 10875.25 3.12 0 14033 10610 10550 10450 10390 10290 10580 10420 396 3140 2500 7970 10 1 15834554 1742 6.19 1.05 12 0.81 1777.00 10492.00 12900 20240228 -14.73 10000 20250205 10.00 11150 -1.35 20250110 10000 10.00 20250205 12800 -14.06 20240321 10000 10.00 20250205 0.55 N 234080 2500 395 억 493947 N N 5 N 00 N
3 20250312 151001 55 60.00 KOSPI 제약 N N N Y 60 N 10980 490 2 4.67 1367303335 125760 548.40 10790 11020 10650 13630 7350 10490 10872.34 3.12 0 13633 10610 10550 10450 10390 10290 10580 10420 396 3140 2500 7970 10 1 15834554 1739 6.18 1.05 12 0.79 1777.00 10492.00 12900 20240228 -14.88 10000 20250205 9.80 11150 -1.52 20250110 10000 9.80 20250205 12800 -14.22 20240321 10000 9.80 20250205 0.55 N 234080 2500 395 억 493947 N N 10 N 00 N
4 20250312 140959 55 60.00 KOSPI 제약 N N N Y 60 N 10930 440 2 4.19 1177150835 108437 472.86 10790 11000 10650 13630 7350 10490 10855.63 3.12 0 11934 10610 10550 10450 10390 10290 10580 10420 396 3140 2500 7970 10 1 15834554 1731 6.15 1.04 12 0.68 1777.00 10492.00 12900 20240228 -15.27 10000 20250205 9.30 11150 -1.97 20250110 10000 9.30 20250205 12800 -14.61 20240321 10000 9.30 20250205 0.55 N 234080 2500 395 억 493947 N N 10 N 00 N
5 20250312 131000 55 60.00 KOSPI 제약 N N N Y 60 N 10950 460 2 4.39 1125609355 103723 452.31 10790 11000 10650 13630 7350 10490 10852.08 3.12 0 11123 10610 10550 10450 10390 10290 10580 10420 396 3140 2500 7970 10 1 15834554 1734 6.16 1.04 12 0.66 1777.00 10492.00 12900 20240228 -15.12 10000 20250205 9.50 11150 -1.79 20250110 10000 9.50 20250205 12800 -14.45 20240321 10000 9.50 20250205 0.55 N 234080 2500 395 억 493947 N N 10 N 00 N
6 20250312 121002 55 60.00 KOSPI 제약 N N N Y 60 N 10880 390 2 3.72 1036477575 95558 416.70 10790 11000 10650 13630 7350 10490 10846.60 3.12 0 11321 10610 10550 10450 10390 10290 10580 10420 396 3140 2500 7970 10 1 15834554 1723 6.12 1.04 12 0.60 1777.00 10492.00 12900 20240228 -15.66 10000 20250205 8.80 11150 -2.42 20250110 10000 8.80 20250205 12800 -15.00 20240321 10000 8.80 20250205 0.55 N 234080 2500 395 억 493947 N N 10 N 00 N
7 20250312 110955 55 60.00 KOSPI 제약 N N N Y 60 N 10880 390 2 3.72 1004843010 92652 404.03 10790 11000 10650 13630 7350 10490 10845.36 3.12 0 11604 10610 10550 10450 10390 10290 10580 10420 396 3140 2500 7970 10 1 15834554 1723 6.12 1.04 12 0.59 1777.00 10492.00 12900 20240228 -15.66 10000 20250205 8.80 11150 -2.42 20250110 10000 8.80 20250205 12800 -15.00 20240321 10000 8.80 20250205 0.55 N 234080 2500 395 억 493947 N N 10 N 00 N
8 20250312 100957 55 60.00 KOSPI 제약 N N N Y 60 N 10920 430 2 4.10 892258915 82291 358.85 10790 11000 10650 13630 7350 10490 10842.74 3.12 0 11176 10610 10550 10450 10390 10290 10580 10420 396 3140 2500 7970 10 1 15834554 1729 6.15 1.04 12 0.52 1777.00 10492.00 12900 20240228 -15.35 10000 20250205 9.20 11150 -2.06 20250110 10000 9.20 20250205 12800 -14.69 20240321 10000 9.20 20250205 0.55 N 234080 2500 395 억 493947 N N 10 N 00 N
9 20250312 091003 55 60.00 KOSPI 제약 N N N Y 60 N 10790 300 2 2.86 344716225 31965 139.39 10790 10820 10650 13630 7350 10490 10784.21 3.12 0 -800 10610 10550 10450 10390 10290 10580 10420 396 3140 2500 7970 10 1 15834554 1709 6.07 1.03 12 0.20 1777.00 10492.00 12900 20240228 -16.36 10000 20250205 7.90 11150 -3.23 20250110 10000 7.90 20250205 12800 -15.70 20240321 10000 7.90 20250205 0.55 N 234080 2500 395 억 493947 N N 10 N 00 N
10 20250311 160952 55 60.00 KOSPI 제약 N N N Y 60 N 10490 -60 5 -0.57 238459635 22932 103.28 10460 10510 10350 13710 7390 10550 10398.55 3.11 0 360 10710 10630 10525 10445 10340 10670 10485 396 3160 2500 8010 10 1 15834554 1661 5.90 1.00 12 0.14 1777.00 10492.00 13210 20240227 -20.59 10000 20250205 4.90 11150 -5.92 20250110 10000 4.90 20250205 12800 -18.05 20240321 10000 4.90 20250205 0.56 N 234080 2500 395 억 492942 N N 10 N 00 N
11 20250311 150955 55 60.00 KOSPI 제약 N N N Y 60 N 10500 -50 5 -0.47 237452595 22836 102.85 10460 10510 10350 13710 7390 10550 10398.17 3.11 0 381 10710 10630 10525 10445 10340 10670 10485 396 3160 2500 8010 10 1 15834554 1663 5.91 1.00 12 0.14 1777.00 10492.00 13210 20240227 -20.51 10000 20250205 5.00 11150 -5.83 20250110 10000 5.00 20250205 12800 -17.97 20240321 10000 5.00 20250205 0.56 N 234080 2500 395 억 492942 N N 0 N 00 N
12 20250311 140957 55 60.00 KOSPI 제약 N N N Y 60 N 10460 -90 5 -0.85 229617620 22089 99.49 10460 10510 10350 13710 7390 10550 10395.11 3.11 0 676 10710 10630 10525 10445 10340 10670 10485 396 3160 2500 8010 10 1 15834554 1656 5.89 1.00 12 0.14 1777.00 10492.00 13210 20240227 -20.82 10000 20250205 4.60 11150 -6.19 20250110 10000 4.60 20250205 12800 -18.28 20240321 10000 4.60 20250205 0.56 N 234080 2500 395 억 492942 N N 0 N 00 N