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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131015,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11540,210,2,1.85,901282590,78393,94.34,11370,11570,11370,14720,7940,11330,11497.41,3.39,0,2898,11763,11546,11303,11086,10843,11655,11195,396,3390,2500,8610,10,1,15834554,1827,6.49,1.10,12,0.50,1777.00,10492.00,12800,20240321,-9.84,10000,20250205,15.40,11570,-0.26,20250317,10000,15.40,20250205,12800,-9.84,20240321,10000,15.40,20250205,0.55,N,234080,2500,395 억,,536889,N,N,0,N,00,N
20250317,121015,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11520,190,2,1.68,818287350,71198,85.68,11370,11570,11370,14720,7940,11330,11493.58,3.39,0,-171,11763,11546,11303,11086,10843,11655,11195,396,3390,2500,8610,10,1,15834554,1824,6.48,1.10,12,0.45,1777.00,10492.00,12800,20240321,-10.00,10000,20250205,15.20,11570,-0.43,20250317,10000,15.20,20250205,12800,-10.00,20240321,10000,15.20,20250205,0.55,N,234080,2500,395 억,,536889,N,N,0,N,00,N
20250317,111015,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11510,180,2,1.59,756262410,65806,79.19,11370,11570,11370,14720,7940,11330,11492.80,3.39,0,590,11763,11546,11303,11086,10843,11655,11195,396,3390,2500,8610,10,1,15834554,1823,6.48,1.10,12,0.42,1777.00,10492.00,12800,20240321,-10.08,10000,20250205,15.10,11570,-0.52,20250317,10000,15.10,20250205,12800,-10.08,20240321,10000,15.10,20250205,0.55,N,234080,2500,395 억,,536889,N,N,0,N,00,N
20250317,101013,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11530,200,2,1.77,620027055,53978,64.96,11370,11570,11370,14720,7940,11330,11487.25,3.39,0,-707,11763,11546,11303,11086,10843,11655,11195,396,3390,2500,8610,10,1,15834554,1826,6.49,1.10,12,0.34,1777.00,10492.00,12800,20240321,-9.92,10000,20250205,15.30,11570,-0.35,20250317,10000,15.30,20250205,12800,-9.92,20240321,10000,15.30,20250205,0.55,N,234080,2500,395 억,,536889,N,N,0,N,00,N
20250317,091017,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11540,210,2,1.85,245651180,21428,25.79,11370,11560,11370,14720,7940,11330,11465.30,3.39,0,639,11763,11546,11303,11086,10843,11655,11195,396,3390,2500,8610,10,1,15834554,1827,6.49,1.10,12,0.14,1777.00,10492.00,12800,20240321,-9.84,10000,20250205,15.40,11560,-0.17,20250317,10000,15.40,20250205,12800,-9.84,20240321,10000,15.40,20250205,0.55,N,234080,2500,395 억,,536889,N,N,0,N,00,N
20250314,161010,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11330,230,2,2.07,939543920,83083,115.51,11100,11520,11060,14430,7770,11100,11308.50,3.40,0,431,11253,11176,11103,11026,10953,11140,10990,396,3330,2500,8430,10,1,15834554,1794,6.38,1.08,12,0.52,1777.00,10492.00,12890,20240304,-12.10,10000,20250205,13.30,11520,-1.65,20250314,10000,13.30,20250205,12800,-11.48,20240321,10000,13.30,20250205,0.55,N,234080,2500,395 억,,537783,N,N,193,N,00,N
20250314,151018,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11280,180,2,1.62,911821975,80632,112.10,11100,11520,11060,14430,7770,11100,11308.44,3.40,0,506,11253,11176,11103,11026,10953,11140,10990,396,3330,2500,8430,10,1,15834554,1786,6.35,1.08,12,0.51,1777.00,10492.00,12890,20240304,-12.49,10000,20250205,12.80,11520,-2.08,20250314,10000,12.80,20250205,12800,-11.88,20240321,10000,12.80,20250205,0.55,N,234080,2500,395 억,,537783,N,N,193,N,00,N
20250314,141011,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11250,150,2,1.35,825730945,72986,101.47,11100,11520,11060,14430,7770,11100,11313.55,3.40,0,2299,11253,11176,11103,11026,10953,11140,10990,396,3330,2500,8430,10,1,15834554,1781,6.33,1.07,12,0.46,1777.00,10492.00,12890,20240304,-12.72,10000,20250205,12.50,11520,-2.34,20250314,10000,12.50,20250205,12800,-12.11,20240321,10000,12.50,20250205,0.55,N,234080,2500,395 억,,537783,N,N,193,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 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
3 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
4 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
5 20250317 131015 55 60.00 KOSPI 제약 N N N Y 60 N 11540 210 2 1.85 901282590 78393 94.34 11370 11570 11370 14720 7940 11330 11497.41 3.39 0 2898 11763 11546 11303 11086 10843 11655 11195 396 3390 2500 8610 10 1 15834554 1827 6.49 1.10 12 0.50 1777.00 10492.00 12800 20240321 -9.84 10000 20250205 15.40 11570 -0.26 20250317 10000 15.40 20250205 12800 -9.84 20240321 10000 15.40 20250205 0.55 N 234080 2500 395 억 536889 N N 0 N 00 N
6 20250317 121015 55 60.00 KOSPI 제약 N N N Y 60 N 11520 190 2 1.68 818287350 71198 85.68 11370 11570 11370 14720 7940 11330 11493.58 3.39 0 -171 11763 11546 11303 11086 10843 11655 11195 396 3390 2500 8610 10 1 15834554 1824 6.48 1.10 12 0.45 1777.00 10492.00 12800 20240321 -10.00 10000 20250205 15.20 11570 -0.43 20250317 10000 15.20 20250205 12800 -10.00 20240321 10000 15.20 20250205 0.55 N 234080 2500 395 억 536889 N N 0 N 00 N
7 20250317 111015 55 60.00 KOSPI 제약 N N N Y 60 N 11510 180 2 1.59 756262410 65806 79.19 11370 11570 11370 14720 7940 11330 11492.80 3.39 0 590 11763 11546 11303 11086 10843 11655 11195 396 3390 2500 8610 10 1 15834554 1823 6.48 1.10 12 0.42 1777.00 10492.00 12800 20240321 -10.08 10000 20250205 15.10 11570 -0.52 20250317 10000 15.10 20250205 12800 -10.08 20240321 10000 15.10 20250205 0.55 N 234080 2500 395 억 536889 N N 0 N 00 N
8 20250317 101013 55 60.00 KOSPI 제약 N N N Y 60 N 11530 200 2 1.77 620027055 53978 64.96 11370 11570 11370 14720 7940 11330 11487.25 3.39 0 -707 11763 11546 11303 11086 10843 11655 11195 396 3390 2500 8610 10 1 15834554 1826 6.49 1.10 12 0.34 1777.00 10492.00 12800 20240321 -9.92 10000 20250205 15.30 11570 -0.35 20250317 10000 15.30 20250205 12800 -9.92 20240321 10000 15.30 20250205 0.55 N 234080 2500 395 억 536889 N N 0 N 00 N
9 20250317 091017 55 60.00 KOSPI 제약 N N N Y 60 N 11540 210 2 1.85 245651180 21428 25.79 11370 11560 11370 14720 7940 11330 11465.30 3.39 0 639 11763 11546 11303 11086 10843 11655 11195 396 3390 2500 8610 10 1 15834554 1827 6.49 1.10 12 0.14 1777.00 10492.00 12800 20240321 -9.84 10000 20250205 15.40 11560 -0.17 20250317 10000 15.40 20250205 12800 -9.84 20240321 10000 15.40 20250205 0.55 N 234080 2500 395 억 536889 N N 0 N 00 N
10 20250314 161010 55 60.00 KOSPI 제약 N N N Y 60 N 11330 230 2 2.07 939543920 83083 115.51 11100 11520 11060 14430 7770 11100 11308.50 3.40 0 431 11253 11176 11103 11026 10953 11140 10990 396 3330 2500 8430 10 1 15834554 1794 6.38 1.08 12 0.52 1777.00 10492.00 12890 20240304 -12.10 10000 20250205 13.30 11520 -1.65 20250314 10000 13.30 20250205 12800 -11.48 20240321 10000 13.30 20250205 0.55 N 234080 2500 395 억 537783 N N 193 N 00 N
11 20250314 151018 55 60.00 KOSPI 제약 N N N Y 60 N 11280 180 2 1.62 911821975 80632 112.10 11100 11520 11060 14430 7770 11100 11308.44 3.40 0 506 11253 11176 11103 11026 10953 11140 10990 396 3330 2500 8430 10 1 15834554 1786 6.35 1.08 12 0.51 1777.00 10492.00 12890 20240304 -12.49 10000 20250205 12.80 11520 -2.08 20250314 10000 12.80 20250205 12800 -11.88 20240321 10000 12.80 20250205 0.55 N 234080 2500 395 억 537783 N N 193 N 00 N
12 20250314 141011 55 60.00 KOSPI 제약 N N N Y 60 N 11250 150 2 1.35 825730945 72986 101.47 11100 11520 11060 14430 7770 11100 11313.55 3.40 0 2299 11253 11176 11103 11026 10953 11140 10990 396 3330 2500 8430 10 1 15834554 1781 6.33 1.07 12 0.46 1777.00 10492.00 12890 20240304 -12.72 10000 20250205 12.50 11520 -2.34 20250314 10000 12.50 20250205 12800 -12.11 20240321 10000 12.50 20250205 0.55 N 234080 2500 395 억 537783 N N 193 N 00 N