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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161016,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11550,-80,5,-0.69,543773165,47156,42.81,11600,11640,11490,15110,8150,11630,11531.36,3.43,0,-3572,11910,11770,11570,11430,11230,11840,11500,396,3480,2500,8830,10,1,15834554,1829,6.50,1.10,12,0.30,1777.00,10492.00,12800,20240321,-9.77,10000,20250205,15.50,11710,-1.37,20250317,10000,15.50,20250205,12800,-9.77,20240321,10000,15.50,20250205,0.56,N,234080,2500,395 억,,542792,N,N,15,N,00,N
20250318,151021,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11530,-100,5,-0.86,508629175,44109,40.04,11600,11640,11490,15110,8150,11630,11531.19,3.43,0,-2830,11910,11770,11570,11430,11230,11840,11500,396,3480,2500,8830,10,1,15834554,1826,6.49,1.10,12,0.28,1777.00,10492.00,12800,20240321,-9.92,10000,20250205,15.30,11710,-1.54,20250317,10000,15.30,20250205,12800,-9.92,20240321,10000,15.30,20250205,0.56,N,234080,2500,395 억,,542792,N,N,15,N,00,N
20250318,141018,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11510,-120,5,-1.03,457814655,39696,36.04,11600,11640,11500,15110,8150,11630,11533.02,3.43,0,-2093,11910,11770,11570,11430,11230,11840,11500,396,3480,2500,8830,10,1,15834554,1823,6.48,1.10,12,0.25,1777.00,10492.00,12800,20240321,-10.08,10000,20250205,15.10,11710,-1.71,20250317,10000,15.10,20250205,12800,-10.08,20240321,10000,15.10,20250205,0.56,N,234080,2500,395 억,,542792,N,N,15,N,00,N
20250318,131017,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11540,-90,5,-0.77,373673065,32389,29.40,11600,11640,11500,15110,8150,11630,11537.04,3.43,0,664,11910,11770,11570,11430,11230,11840,11500,396,3480,2500,8830,10,1,15834554,1827,6.49,1.10,12,0.20,1777.00,10492.00,12800,20240321,-9.84,10000,20250205,15.40,11710,-1.45,20250317,10000,15.40,20250205,12800,-9.84,20240321,10000,15.40,20250205,0.56,N,234080,2500,395 억,,542792,N,N,15,N,00,N
20250318,121019,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11550,-80,5,-0.69,347680145,30135,27.36,11600,11640,11500,15110,8150,11630,11537.42,3.43,0,874,11910,11770,11570,11430,11230,11840,11500,396,3480,2500,8830,10,1,15834554,1829,6.50,1.10,12,0.19,1777.00,10492.00,12800,20240321,-9.77,10000,20250205,15.50,11710,-1.37,20250317,10000,15.50,20250205,12800,-9.77,20240321,10000,15.50,20250205,0.56,N,234080,2500,395 억,,542792,N,N,15,N,00,N
20250318,111017,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11550,-80,5,-0.69,319428530,27687,25.14,11600,11640,11500,15110,8150,11630,11537.13,3.43,0,1152,11910,11770,11570,11430,11230,11840,11500,396,3480,2500,8830,10,1,15834554,1829,6.50,1.10,12,0.17,1777.00,10492.00,12800,20240321,-9.77,10000,20250205,15.50,11710,-1.37,20250317,10000,15.50,20250205,12800,-9.77,20240321,10000,15.50,20250205,0.56,N,234080,2500,395 억,,542792,N,N,15,N,00,N
20250318,101020,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11560,-70,5,-0.60,235897730,20434,18.55,11600,11640,11510,15110,8150,11630,11544.37,3.43,0,1566,11910,11770,11570,11430,11230,11840,11500,396,3480,2500,8830,10,1,15834554,1830,6.51,1.10,12,0.13,1777.00,10492.00,12800,20240321,-9.69,10000,20250205,15.60,11710,-1.28,20250317,10000,15.60,20250205,12800,-9.69,20240321,10000,15.60,20250205,0.56,N,234080,2500,395 억,,542792,N,N,15,N,00,N
20250318,091022,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11550,-80,5,-0.69,80182730,6935,6.30,11600,11640,11520,15110,8150,11630,11562.04,3.43,0,2064,11910,11770,11570,11430,11230,11840,11500,396,3480,2500,8830,10,1,15834554,1829,6.50,1.10,12,0.04,1777.00,10492.00,12800,20240321,-9.77,10000,20250205,15.50,11710,-1.37,20250317,10000,15.50,20250205,12800,-9.77,20240321,10000,15.50,20250205,0.56,N,234080,2500,395 억,,542792,N,N,15,N,00,N
20250317,161014,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11630,300,2,2.65,1269825310,110142,132.55,11370,11710,11370,14720,7940,11330,11529.34,3.39,0,8721,11763,11546,11303,11086,10843,11655,11195,396,3390,2500,8610,10,1,15834554,1842,6.54,1.11,12,0.70,1777.00,10492.00,12800,20240321,-9.14,10000,20250205,16.30,11710,-0.68,20250317,10000,16.30,20250205,12800,-9.14,20240321,10000,16.30,20250205,0.55,N,234080,2500,395 억,,536889,N,N,15,N,00,N
20250317,151014,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11655,325,2,2.87,1242891865,107827,129.76,11370,11710,11370,14720,7940,11330,11527.09,3.39,0,9500,11763,11546,11303,11086,10843,11655,11195,396,3390,2500,8610,10,1,15834554,1846,6.56,1.11,12,0.68,1777.00,10492.00,12800,20240321,-8.95,10000,20250205,16.55,11710,-0.47,20250317,10000,16.55,20250205,12800,-8.95,20240321,10000,16.55,20250205,0.55,N,234080,2500,395 억,,536889,N,N,0,N,00,N
20250317,141016,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11565,235,2,2.07,1026242425,89186,107.33,11370,11610,11370,14720,7940,11330,11507.17,3.39,0,6788,11763,11546,11303,11086,10843,11655,11195,396,3390,2500,8610,10,1,15834554,1831,6.51,1.10,12,0.56,1777.00,10492.00,12800,20240321,-9.65,10000,20250205,15.65,11610,-0.39,20250317,10000,15.65,20250205,12800,-9.65,20240321,10000,15.65,20250205,0.55,N,234080,2500,395 억,,536889,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 20250318 161016 55 60.00 KOSPI 제약 N N N Y 60 N 11550 -80 5 -0.69 543773165 47156 42.81 11600 11640 11490 15110 8150 11630 11531.36 3.43 0 -3572 11910 11770 11570 11430 11230 11840 11500 396 3480 2500 8830 10 1 15834554 1829 6.50 1.10 12 0.30 1777.00 10492.00 12800 20240321 -9.77 10000 20250205 15.50 11710 -1.37 20250317 10000 15.50 20250205 12800 -9.77 20240321 10000 15.50 20250205 0.56 N 234080 2500 395 억 542792 N N 15 N 00 N
3 20250318 151021 55 60.00 KOSPI 제약 N N N Y 60 N 11530 -100 5 -0.86 508629175 44109 40.04 11600 11640 11490 15110 8150 11630 11531.19 3.43 0 -2830 11910 11770 11570 11430 11230 11840 11500 396 3480 2500 8830 10 1 15834554 1826 6.49 1.10 12 0.28 1777.00 10492.00 12800 20240321 -9.92 10000 20250205 15.30 11710 -1.54 20250317 10000 15.30 20250205 12800 -9.92 20240321 10000 15.30 20250205 0.56 N 234080 2500 395 억 542792 N N 15 N 00 N
4 20250318 141018 55 60.00 KOSPI 제약 N N N Y 60 N 11510 -120 5 -1.03 457814655 39696 36.04 11600 11640 11500 15110 8150 11630 11533.02 3.43 0 -2093 11910 11770 11570 11430 11230 11840 11500 396 3480 2500 8830 10 1 15834554 1823 6.48 1.10 12 0.25 1777.00 10492.00 12800 20240321 -10.08 10000 20250205 15.10 11710 -1.71 20250317 10000 15.10 20250205 12800 -10.08 20240321 10000 15.10 20250205 0.56 N 234080 2500 395 억 542792 N N 15 N 00 N
5 20250318 131017 55 60.00 KOSPI 제약 N N N Y 60 N 11540 -90 5 -0.77 373673065 32389 29.40 11600 11640 11500 15110 8150 11630 11537.04 3.43 0 664 11910 11770 11570 11430 11230 11840 11500 396 3480 2500 8830 10 1 15834554 1827 6.49 1.10 12 0.20 1777.00 10492.00 12800 20240321 -9.84 10000 20250205 15.40 11710 -1.45 20250317 10000 15.40 20250205 12800 -9.84 20240321 10000 15.40 20250205 0.56 N 234080 2500 395 억 542792 N N 15 N 00 N
6 20250318 121019 55 60.00 KOSPI 제약 N N N Y 60 N 11550 -80 5 -0.69 347680145 30135 27.36 11600 11640 11500 15110 8150 11630 11537.42 3.43 0 874 11910 11770 11570 11430 11230 11840 11500 396 3480 2500 8830 10 1 15834554 1829 6.50 1.10 12 0.19 1777.00 10492.00 12800 20240321 -9.77 10000 20250205 15.50 11710 -1.37 20250317 10000 15.50 20250205 12800 -9.77 20240321 10000 15.50 20250205 0.56 N 234080 2500 395 억 542792 N N 15 N 00 N
7 20250318 111017 55 60.00 KOSPI 제약 N N N Y 60 N 11550 -80 5 -0.69 319428530 27687 25.14 11600 11640 11500 15110 8150 11630 11537.13 3.43 0 1152 11910 11770 11570 11430 11230 11840 11500 396 3480 2500 8830 10 1 15834554 1829 6.50 1.10 12 0.17 1777.00 10492.00 12800 20240321 -9.77 10000 20250205 15.50 11710 -1.37 20250317 10000 15.50 20250205 12800 -9.77 20240321 10000 15.50 20250205 0.56 N 234080 2500 395 억 542792 N N 15 N 00 N
8 20250318 101020 55 60.00 KOSPI 제약 N N N Y 60 N 11560 -70 5 -0.60 235897730 20434 18.55 11600 11640 11510 15110 8150 11630 11544.37 3.43 0 1566 11910 11770 11570 11430 11230 11840 11500 396 3480 2500 8830 10 1 15834554 1830 6.51 1.10 12 0.13 1777.00 10492.00 12800 20240321 -9.69 10000 20250205 15.60 11710 -1.28 20250317 10000 15.60 20250205 12800 -9.69 20240321 10000 15.60 20250205 0.56 N 234080 2500 395 억 542792 N N 15 N 00 N
9 20250318 091022 55 60.00 KOSPI 제약 N N N Y 60 N 11550 -80 5 -0.69 80182730 6935 6.30 11600 11640 11520 15110 8150 11630 11562.04 3.43 0 2064 11910 11770 11570 11430 11230 11840 11500 396 3480 2500 8830 10 1 15834554 1829 6.50 1.10 12 0.04 1777.00 10492.00 12800 20240321 -9.77 10000 20250205 15.50 11710 -1.37 20250317 10000 15.50 20250205 12800 -9.77 20240321 10000 15.50 20250205 0.56 N 234080 2500 395 억 542792 N N 15 N 00 N
10 20250317 161014 55 60.00 KOSPI 제약 N N N Y 60 N 11630 300 2 2.65 1269825310 110142 132.55 11370 11710 11370 14720 7940 11330 11529.34 3.39 0 8721 11763 11546 11303 11086 10843 11655 11195 396 3390 2500 8610 10 1 15834554 1842 6.54 1.11 12 0.70 1777.00 10492.00 12800 20240321 -9.14 10000 20250205 16.30 11710 -0.68 20250317 10000 16.30 20250205 12800 -9.14 20240321 10000 16.30 20250205 0.55 N 234080 2500 395 억 536889 N N 15 N 00 N
11 20250317 151014 55 60.00 KOSPI 제약 N N N Y 60 N 11655 325 2 2.87 1242891865 107827 129.76 11370 11710 11370 14720 7940 11330 11527.09 3.39 0 9500 11763 11546 11303 11086 10843 11655 11195 396 3390 2500 8610 10 1 15834554 1846 6.56 1.11 12 0.68 1777.00 10492.00 12800 20240321 -8.95 10000 20250205 16.55 11710 -0.47 20250317 10000 16.55 20250205 12800 -8.95 20240321 10000 16.55 20250205 0.55 N 234080 2500 395 억 536889 N N 0 N 00 N
12 20250317 141016 55 60.00 KOSPI 제약 N N N Y 60 N 11565 235 2 2.07 1026242425 89186 107.33 11370 11610 11370 14720 7940 11330 11507.17 3.39 0 6788 11763 11546 11303 11086 10843 11655 11195 396 3390 2500 8610 10 1 15834554 1831 6.51 1.10 12 0.56 1777.00 10492.00 12800 20240321 -9.65 10000 20250205 15.65 11610 -0.39 20250317 10000 15.65 20250205 12800 -9.65 20240321 10000 15.65 20250205 0.55 N 234080 2500 395 억 536889 N N 0 N 00 N