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
293480/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
20250318,161114,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10600,60,2,0.57,195114060,18493,106.45,10520,10610,10490,13700,7380,10540,10550.66,0.00,0,-2758,10706,10622,10506,10422,10306,10665,10465,89,3160,500,7790,10,1,17772946,1884,8.43,0.65,12,0.10,1257.00,16255.00,14040,20240311,-24.50,10100,20250203,4.95,11070,-4.25,20250107,10100,4.95,20250203,14030,-24.45,20240326,10100,4.95,20250203,0.72,N,293480,500,88 억,,0,N,N,17,N,00,N
20250318,151119,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10540,0,3,0.00,172805710,16385,94.32,10520,10610,10490,13700,7380,10540,10546.58,0.00,0,-2776,10706,10622,10506,10422,10306,10665,10465,89,3160,500,7790,10,1,17772946,1873,8.39,0.65,12,0.09,1257.00,16255.00,14040,20240311,-24.93,10100,20250203,4.36,11070,-4.79,20250107,10100,4.36,20250203,14030,-24.88,20240326,10100,4.36,20250203,0.72,N,293480,500,88 억,,0,N,N,5,N,00,N
20250318,141116,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10540,0,3,0.00,117745400,11146,64.16,10520,10610,10520,13700,7380,10540,10563.92,0.00,0,-2621,10706,10622,10506,10422,10306,10665,10465,89,3160,500,7790,10,1,17772946,1873,8.39,0.65,12,0.06,1257.00,16255.00,14040,20240311,-24.93,10100,20250203,4.36,11070,-4.79,20250107,10100,4.36,20250203,14030,-24.88,20240326,10100,4.36,20250203,0.72,N,293480,500,88 억,,0,N,N,5,N,00,N
20250318,131114,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10590,50,2,0.47,81839200,7747,44.59,10520,10610,10520,13700,7380,10540,10563.99,0.00,0,-1949,10706,10622,10506,10422,10306,10665,10465,89,3160,500,7790,10,1,17772946,1882,8.42,0.65,12,0.04,1257.00,16255.00,14040,20240311,-24.57,10100,20250203,4.85,11070,-4.34,20250107,10100,4.85,20250203,14030,-24.52,20240326,10100,4.85,20250203,0.72,N,293480,500,88 억,,0,N,N,5,N,00,N
20250318,121117,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10560,20,2,0.19,80592500,7629,43.92,10520,10610,10520,13700,7380,10540,10563.97,0.00,0,-2011,10706,10622,10506,10422,10306,10665,10465,89,3160,500,7790,10,1,17772946,1877,8.40,0.65,12,0.04,1257.00,16255.00,14040,20240311,-24.79,10100,20250203,4.55,11070,-4.61,20250107,10100,4.55,20250203,14030,-24.73,20240326,10100,4.55,20250203,0.72,N,293480,500,88 억,,0,N,N,5,N,00,N
20250318,111115,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10590,50,2,0.47,56118220,5311,30.57,10520,10610,10520,13700,7380,10540,10566.41,0.00,0,-1029,10706,10622,10506,10422,10306,10665,10465,89,3160,500,7790,10,1,17772946,1882,8.42,0.65,12,0.03,1257.00,16255.00,14040,20240311,-24.57,10100,20250203,4.85,11070,-4.34,20250107,10100,4.85,20250203,14030,-24.52,20240326,10100,4.85,20250203,0.72,N,293480,500,88 억,,0,N,N,5,N,00,N
20250318,101117,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10560,20,2,0.19,39959370,3780,21.76,10520,10610,10520,13700,7380,10540,10571.26,0.00,0,-725,10706,10622,10506,10422,10306,10665,10465,89,3160,500,7790,10,1,17772946,1877,8.40,0.65,12,0.02,1257.00,16255.00,14040,20240311,-24.79,10100,20250203,4.55,11070,-4.61,20250107,10100,4.55,20250203,14030,-24.73,20240326,10100,4.55,20250203,0.72,N,293480,500,88 억,,0,N,N,5,N,00,N
20250318,091120,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10560,20,2,0.19,1328150,126,0.73,10520,10560,10520,13700,7380,10540,10540.87,0.00,0,-77,10706,10622,10506,10422,10306,10665,10465,89,3160,500,7790,10,1,17772946,1877,8.40,0.65,12,0.00,1257.00,16255.00,14040,20240311,-24.79,10100,20250203,4.55,11070,-4.61,20250107,10100,4.55,20250203,14030,-24.73,20240326,10100,4.55,20250203,0.72,N,293480,500,88 억,,0,N,N,5,N,00,N
20250317,161112,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10540,140,2,1.35,182566170,17360,297.01,10400,10590,10390,13520,7280,10400,10516.48,0.00,0,-671,10500,10450,10400,10350,10300,10475,10375,89,3120,500,7690,10,1,17772946,1873,8.39,0.65,12,0.10,1257.00,16255.00,14040,20240311,-24.93,10100,20250203,4.36,11070,-4.79,20250107,10100,4.36,20250203,14030,-24.88,20240326,10100,4.36,20250203,0.71,N,293480,500,88 억,,0,N,N,5,N,00,N
20250317,151111,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10510,110,2,1.06,176843040,16816,287.70,10400,10590,10390,13520,7280,10400,10516.36,0.00,0,-899,10500,10450,10400,10350,10300,10475,10375,89,3120,500,7690,10,1,17772946,1868,8.36,0.65,12,0.09,1257.00,16255.00,14040,20240311,-25.14,10100,20250203,4.06,11070,-5.06,20250107,10100,4.06,20250203,14030,-25.09,20240326,10100,4.06,20250203,0.71,N,293480,500,88 억,,0,N,N,6,N,00,N
20250317,141114,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10520,120,2,1.15,175508810,16689,285.53,10400,10590,10390,13520,7280,10400,10516.44,0.00,0,-973,10500,10450,10400,10350,10300,10475,10375,89,3120,500,7690,10,1,17772946,1870,8.37,0.65,12,0.09,1257.00,16255.00,14040,20240311,-25.07,10100,20250203,4.16,11070,-4.97,20250107,10100,4.16,20250203,14030,-25.02,20240326,10100,4.16,20250203,0.71,N,293480,500,88 억,,0,N,N,6,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 161114 55 60.00 KOSPI 제약 N N N Y 60 N 10600 60 2 0.57 195114060 18493 106.45 10520 10610 10490 13700 7380 10540 10550.66 0.00 0 -2758 10706 10622 10506 10422 10306 10665 10465 89 3160 500 7790 10 1 17772946 1884 8.43 0.65 12 0.10 1257.00 16255.00 14040 20240311 -24.50 10100 20250203 4.95 11070 -4.25 20250107 10100 4.95 20250203 14030 -24.45 20240326 10100 4.95 20250203 0.72 N 293480 500 88 억 0 N N 17 N 00 N
3 20250318 151119 55 60.00 KOSPI 제약 N N N Y 60 N 10540 0 3 0.00 172805710 16385 94.32 10520 10610 10490 13700 7380 10540 10546.58 0.00 0 -2776 10706 10622 10506 10422 10306 10665 10465 89 3160 500 7790 10 1 17772946 1873 8.39 0.65 12 0.09 1257.00 16255.00 14040 20240311 -24.93 10100 20250203 4.36 11070 -4.79 20250107 10100 4.36 20250203 14030 -24.88 20240326 10100 4.36 20250203 0.72 N 293480 500 88 억 0 N N 5 N 00 N
4 20250318 141116 55 60.00 KOSPI 제약 N N N Y 60 N 10540 0 3 0.00 117745400 11146 64.16 10520 10610 10520 13700 7380 10540 10563.92 0.00 0 -2621 10706 10622 10506 10422 10306 10665 10465 89 3160 500 7790 10 1 17772946 1873 8.39 0.65 12 0.06 1257.00 16255.00 14040 20240311 -24.93 10100 20250203 4.36 11070 -4.79 20250107 10100 4.36 20250203 14030 -24.88 20240326 10100 4.36 20250203 0.72 N 293480 500 88 억 0 N N 5 N 00 N
5 20250318 131114 55 60.00 KOSPI 제약 N N N Y 60 N 10590 50 2 0.47 81839200 7747 44.59 10520 10610 10520 13700 7380 10540 10563.99 0.00 0 -1949 10706 10622 10506 10422 10306 10665 10465 89 3160 500 7790 10 1 17772946 1882 8.42 0.65 12 0.04 1257.00 16255.00 14040 20240311 -24.57 10100 20250203 4.85 11070 -4.34 20250107 10100 4.85 20250203 14030 -24.52 20240326 10100 4.85 20250203 0.72 N 293480 500 88 억 0 N N 5 N 00 N
6 20250318 121117 55 60.00 KOSPI 제약 N N N Y 60 N 10560 20 2 0.19 80592500 7629 43.92 10520 10610 10520 13700 7380 10540 10563.97 0.00 0 -2011 10706 10622 10506 10422 10306 10665 10465 89 3160 500 7790 10 1 17772946 1877 8.40 0.65 12 0.04 1257.00 16255.00 14040 20240311 -24.79 10100 20250203 4.55 11070 -4.61 20250107 10100 4.55 20250203 14030 -24.73 20240326 10100 4.55 20250203 0.72 N 293480 500 88 억 0 N N 5 N 00 N
7 20250318 111115 55 60.00 KOSPI 제약 N N N Y 60 N 10590 50 2 0.47 56118220 5311 30.57 10520 10610 10520 13700 7380 10540 10566.41 0.00 0 -1029 10706 10622 10506 10422 10306 10665 10465 89 3160 500 7790 10 1 17772946 1882 8.42 0.65 12 0.03 1257.00 16255.00 14040 20240311 -24.57 10100 20250203 4.85 11070 -4.34 20250107 10100 4.85 20250203 14030 -24.52 20240326 10100 4.85 20250203 0.72 N 293480 500 88 억 0 N N 5 N 00 N
8 20250318 101117 55 60.00 KOSPI 제약 N N N Y 60 N 10560 20 2 0.19 39959370 3780 21.76 10520 10610 10520 13700 7380 10540 10571.26 0.00 0 -725 10706 10622 10506 10422 10306 10665 10465 89 3160 500 7790 10 1 17772946 1877 8.40 0.65 12 0.02 1257.00 16255.00 14040 20240311 -24.79 10100 20250203 4.55 11070 -4.61 20250107 10100 4.55 20250203 14030 -24.73 20240326 10100 4.55 20250203 0.72 N 293480 500 88 억 0 N N 5 N 00 N
9 20250318 091120 55 60.00 KOSPI 제약 N N N Y 60 N 10560 20 2 0.19 1328150 126 0.73 10520 10560 10520 13700 7380 10540 10540.87 0.00 0 -77 10706 10622 10506 10422 10306 10665 10465 89 3160 500 7790 10 1 17772946 1877 8.40 0.65 12 0.00 1257.00 16255.00 14040 20240311 -24.79 10100 20250203 4.55 11070 -4.61 20250107 10100 4.55 20250203 14030 -24.73 20240326 10100 4.55 20250203 0.72 N 293480 500 88 억 0 N N 5 N 00 N
10 20250317 161112 55 60.00 KOSPI 제약 N N N Y 60 N 10540 140 2 1.35 182566170 17360 297.01 10400 10590 10390 13520 7280 10400 10516.48 0.00 0 -671 10500 10450 10400 10350 10300 10475 10375 89 3120 500 7690 10 1 17772946 1873 8.39 0.65 12 0.10 1257.00 16255.00 14040 20240311 -24.93 10100 20250203 4.36 11070 -4.79 20250107 10100 4.36 20250203 14030 -24.88 20240326 10100 4.36 20250203 0.71 N 293480 500 88 억 0 N N 5 N 00 N
11 20250317 151111 55 60.00 KOSPI 제약 N N N Y 60 N 10510 110 2 1.06 176843040 16816 287.70 10400 10590 10390 13520 7280 10400 10516.36 0.00 0 -899 10500 10450 10400 10350 10300 10475 10375 89 3120 500 7690 10 1 17772946 1868 8.36 0.65 12 0.09 1257.00 16255.00 14040 20240311 -25.14 10100 20250203 4.06 11070 -5.06 20250107 10100 4.06 20250203 14030 -25.09 20240326 10100 4.06 20250203 0.71 N 293480 500 88 억 0 N N 6 N 00 N
12 20250317 141114 55 60.00 KOSPI 제약 N N N Y 60 N 10520 120 2 1.15 175508810 16689 285.53 10400 10590 10390 13520 7280 10400 10516.44 0.00 0 -973 10500 10450 10400 10350 10300 10475 10375 89 3120 500 7690 10 1 17772946 1870 8.37 0.65 12 0.09 1257.00 16255.00 14040 20240311 -25.07 10100 20250203 4.16 11070 -4.97 20250107 10100 4.16 20250203 14030 -25.02 20240326 10100 4.16 20250203 0.71 N 293480 500 88 억 0 N N 6 N 00 N