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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019170/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
20250306,160323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8380,-260,5,-3.01,1887221945,224495,145.95,8640,8660,8320,11230,6050,8640,8406.58,6.58,0,-89669,8820,8730,8550,8460,8280,8775,8505,265,2590,500,6220,10,1,52984990,4440,-8.07,1.66,12,0.42,-1039.00,5043.00,19850,20240325,-57.78,8130,20250304,3.08,11990,-30.11,20250106,8130,3.08,20250304,19850,-57.78,20240325,8130,3.08,20250304,0.15,N,019170,500,264 억,,3485905,N,N,134,N,00,N
20250306,150323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8370,-270,5,-3.12,1627154530,193366,125.71,8640,8660,8340,11230,6050,8640,8414.89,6.58,0,-67511,8820,8730,8550,8460,8280,8775,8505,265,2590,500,6220,10,1,52984990,4435,-8.06,1.66,12,0.36,-1039.00,5043.00,19850,20240325,-57.83,8130,20250304,2.95,11990,-30.19,20250106,8130,2.95,20250304,19850,-57.83,20240325,8130,2.95,20250304,0.15,N,019170,500,264 억,,3485905,N,N,399,N,00,N
20250306,140323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8400,-240,5,-2.78,1312206420,155764,101.27,8640,8660,8340,11230,6050,8640,8424.32,6.58,0,-45563,8820,8730,8550,8460,8280,8775,8505,265,2590,500,6220,10,1,52984990,4451,-8.08,1.67,12,0.29,-1039.00,5043.00,19850,20240325,-57.68,8130,20250304,3.32,11990,-29.94,20250106,8130,3.32,20250304,19850,-57.68,20240325,8130,3.32,20250304,0.15,N,019170,500,264 억,,3485905,N,N,399,N,00,N
20250306,130323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8410,-230,5,-2.66,1211439155,143776,93.47,8640,8660,8340,11230,6050,8640,8425.88,6.58,0,-42759,8820,8730,8550,8460,8280,8775,8505,265,2590,500,6220,10,1,52984990,4456,-8.09,1.67,12,0.27,-1039.00,5043.00,19850,20240325,-57.63,8130,20250304,3.44,11990,-29.86,20250106,8130,3.44,20250304,19850,-57.63,20240325,8130,3.44,20250304,0.15,N,019170,500,264 억,,3485905,N,N,399,N,00,N
20250306,120323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8420,-220,5,-2.55,1051885065,124823,81.15,8640,8660,8340,11230,6050,8640,8427.01,6.58,0,-32761,8820,8730,8550,8460,8280,8775,8505,265,2590,500,6220,10,1,52984990,4461,-8.10,1.67,12,0.24,-1039.00,5043.00,19850,20240325,-57.58,8130,20250304,3.57,11990,-29.77,20250106,8130,3.57,20250304,19850,-57.58,20240325,8130,3.57,20250304,0.15,N,019170,500,264 억,,3485905,N,N,399,N,00,N
20250306,110322,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8390,-250,5,-2.89,883880385,104799,68.13,8640,8660,8340,11230,6050,8640,8434.05,6.58,0,-38854,8820,8730,8550,8460,8280,8775,8505,265,2590,500,6220,10,1,52984990,4445,-8.08,1.66,12,0.20,-1039.00,5043.00,19850,20240325,-57.73,8130,20250304,3.20,11990,-30.03,20250106,8130,3.20,20250304,19850,-57.73,20240325,8130,3.20,20250304,0.15,N,019170,500,264 억,,3485905,N,N,399,N,00,N
20250306,100323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8360,-280,5,-3.24,642929310,76010,49.42,8640,8660,8340,11230,6050,8640,8458.48,6.58,0,-38475,8820,8730,8550,8460,8280,8775,8505,265,2590,500,6220,10,1,52984990,4430,-8.05,1.66,12,0.14,-1039.00,5043.00,19850,20240325,-57.88,8130,20250304,2.83,11990,-30.28,20250106,8130,2.83,20250304,19850,-57.88,20240325,8130,2.83,20250304,0.15,N,019170,500,264 억,,3485905,N,N,399,N,00,N
20250306,090325,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8600,-40,5,-0.46,67418550,7818,5.08,8640,8660,8600,11230,6050,8640,8623.50,6.58,0,-5866,8820,8730,8550,8460,8280,8775,8505,265,2590,500,6220,10,1,52984990,4557,-8.28,1.71,12,0.01,-1039.00,5043.00,19850,20240325,-56.68,8130,20250304,5.78,11990,-28.27,20250106,8130,5.78,20250304,19850,-56.68,20240325,8130,5.78,20250304,0.15,N,019170,500,264 억,,3485905,N,N,399,N,00,N
20250305,160320,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8640,260,2,3.10,1292481690,152392,67.24,8380,8640,8370,10890,5870,8380,8480.42,6.56,0,9100,8826,8602,8366,8142,7906,8485,8025,265,2510,500,6030,10,1,52984990,4578,-8.32,1.71,12,0.29,-1039.00,5043.00,19850,20240325,-56.47,8130,20250304,6.27,11990,-27.94,20250106,8130,6.27,20250304,19850,-56.47,20240325,8130,6.27,20250304,0.16,N,019170,500,264 억,,3475960,N,N,399,N,00,N
20250305,150322,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8570,190,2,2.27,1071465810,126741,55.92,8380,8580,8370,10890,5870,8380,8453.98,6.56,0,20509,8826,8602,8366,8142,7906,8485,8025,265,2510,500,6030,10,1,52984990,4541,-8.25,1.70,12,0.24,-1039.00,5043.00,19850,20240325,-56.83,8130,20250304,5.41,11990,-28.52,20250106,8130,5.41,20250304,19850,-56.83,20240325,8130,5.41,20250304,0.16,N,019170,500,264 억,,3475960,N,N,318,N,00,N
20250305,140319,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8520,140,2,1.67,915689520,108506,47.87,8380,8550,8370,10890,5870,8380,8439.07,6.56,0,18153,8826,8602,8366,8142,7906,8485,8025,265,2510,500,6030,10,1,52984990,4514,-8.20,1.69,12,0.20,-1039.00,5043.00,19850,20240325,-57.08,8130,20250304,4.80,11990,-28.94,20250106,8130,4.80,20250304,19850,-57.08,20240325,8130,4.80,20250304,0.16,N,019170,500,264 억,,3475960,N,N,318,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 20250306 160323 55 60.00 KOSPI 제약 N N N Y 60 N 8380 -260 5 -3.01 1887221945 224495 145.95 8640 8660 8320 11230 6050 8640 8406.58 6.58 0 -89669 8820 8730 8550 8460 8280 8775 8505 265 2590 500 6220 10 1 52984990 4440 -8.07 1.66 12 0.42 -1039.00 5043.00 19850 20240325 -57.78 8130 20250304 3.08 11990 -30.11 20250106 8130 3.08 20250304 19850 -57.78 20240325 8130 3.08 20250304 0.15 N 019170 500 264 억 3485905 N N 134 N 00 N
3 20250306 150323 55 60.00 KOSPI 제약 N N N Y 60 N 8370 -270 5 -3.12 1627154530 193366 125.71 8640 8660 8340 11230 6050 8640 8414.89 6.58 0 -67511 8820 8730 8550 8460 8280 8775 8505 265 2590 500 6220 10 1 52984990 4435 -8.06 1.66 12 0.36 -1039.00 5043.00 19850 20240325 -57.83 8130 20250304 2.95 11990 -30.19 20250106 8130 2.95 20250304 19850 -57.83 20240325 8130 2.95 20250304 0.15 N 019170 500 264 억 3485905 N N 399 N 00 N
4 20250306 140323 55 60.00 KOSPI 제약 N N N Y 60 N 8400 -240 5 -2.78 1312206420 155764 101.27 8640 8660 8340 11230 6050 8640 8424.32 6.58 0 -45563 8820 8730 8550 8460 8280 8775 8505 265 2590 500 6220 10 1 52984990 4451 -8.08 1.67 12 0.29 -1039.00 5043.00 19850 20240325 -57.68 8130 20250304 3.32 11990 -29.94 20250106 8130 3.32 20250304 19850 -57.68 20240325 8130 3.32 20250304 0.15 N 019170 500 264 억 3485905 N N 399 N 00 N
5 20250306 130323 55 60.00 KOSPI 제약 N N N Y 60 N 8410 -230 5 -2.66 1211439155 143776 93.47 8640 8660 8340 11230 6050 8640 8425.88 6.58 0 -42759 8820 8730 8550 8460 8280 8775 8505 265 2590 500 6220 10 1 52984990 4456 -8.09 1.67 12 0.27 -1039.00 5043.00 19850 20240325 -57.63 8130 20250304 3.44 11990 -29.86 20250106 8130 3.44 20250304 19850 -57.63 20240325 8130 3.44 20250304 0.15 N 019170 500 264 억 3485905 N N 399 N 00 N
6 20250306 120323 55 60.00 KOSPI 제약 N N N Y 60 N 8420 -220 5 -2.55 1051885065 124823 81.15 8640 8660 8340 11230 6050 8640 8427.01 6.58 0 -32761 8820 8730 8550 8460 8280 8775 8505 265 2590 500 6220 10 1 52984990 4461 -8.10 1.67 12 0.24 -1039.00 5043.00 19850 20240325 -57.58 8130 20250304 3.57 11990 -29.77 20250106 8130 3.57 20250304 19850 -57.58 20240325 8130 3.57 20250304 0.15 N 019170 500 264 억 3485905 N N 399 N 00 N
7 20250306 110322 55 60.00 KOSPI 제약 N N N Y 60 N 8390 -250 5 -2.89 883880385 104799 68.13 8640 8660 8340 11230 6050 8640 8434.05 6.58 0 -38854 8820 8730 8550 8460 8280 8775 8505 265 2590 500 6220 10 1 52984990 4445 -8.08 1.66 12 0.20 -1039.00 5043.00 19850 20240325 -57.73 8130 20250304 3.20 11990 -30.03 20250106 8130 3.20 20250304 19850 -57.73 20240325 8130 3.20 20250304 0.15 N 019170 500 264 억 3485905 N N 399 N 00 N
8 20250306 100323 55 60.00 KOSPI 제약 N N N Y 60 N 8360 -280 5 -3.24 642929310 76010 49.42 8640 8660 8340 11230 6050 8640 8458.48 6.58 0 -38475 8820 8730 8550 8460 8280 8775 8505 265 2590 500 6220 10 1 52984990 4430 -8.05 1.66 12 0.14 -1039.00 5043.00 19850 20240325 -57.88 8130 20250304 2.83 11990 -30.28 20250106 8130 2.83 20250304 19850 -57.88 20240325 8130 2.83 20250304 0.15 N 019170 500 264 억 3485905 N N 399 N 00 N
9 20250306 090325 55 60.00 KOSPI 제약 N N N Y 60 N 8600 -40 5 -0.46 67418550 7818 5.08 8640 8660 8600 11230 6050 8640 8623.50 6.58 0 -5866 8820 8730 8550 8460 8280 8775 8505 265 2590 500 6220 10 1 52984990 4557 -8.28 1.71 12 0.01 -1039.00 5043.00 19850 20240325 -56.68 8130 20250304 5.78 11990 -28.27 20250106 8130 5.78 20250304 19850 -56.68 20240325 8130 5.78 20250304 0.15 N 019170 500 264 억 3485905 N N 399 N 00 N
10 20250305 160320 55 60.00 KOSPI 제약 N N N Y 60 N 8640 260 2 3.10 1292481690 152392 67.24 8380 8640 8370 10890 5870 8380 8480.42 6.56 0 9100 8826 8602 8366 8142 7906 8485 8025 265 2510 500 6030 10 1 52984990 4578 -8.32 1.71 12 0.29 -1039.00 5043.00 19850 20240325 -56.47 8130 20250304 6.27 11990 -27.94 20250106 8130 6.27 20250304 19850 -56.47 20240325 8130 6.27 20250304 0.16 N 019170 500 264 억 3475960 N N 399 N 00 N
11 20250305 150322 55 60.00 KOSPI 제약 N N N Y 60 N 8570 190 2 2.27 1071465810 126741 55.92 8380 8580 8370 10890 5870 8380 8453.98 6.56 0 20509 8826 8602 8366 8142 7906 8485 8025 265 2510 500 6030 10 1 52984990 4541 -8.25 1.70 12 0.24 -1039.00 5043.00 19850 20240325 -56.83 8130 20250304 5.41 11990 -28.52 20250106 8130 5.41 20250304 19850 -56.83 20240325 8130 5.41 20250304 0.16 N 019170 500 264 억 3475960 N N 318 N 00 N
12 20250305 140319 55 60.00 KOSPI 제약 N N N Y 60 N 8520 140 2 1.67 915689520 108506 47.87 8380 8550 8370 10890 5870 8380 8439.07 6.56 0 18153 8826 8602 8366 8142 7906 8485 8025 265 2510 500 6030 10 1 52984990 4514 -8.20 1.69 12 0.20 -1039.00 5043.00 19850 20240325 -57.08 8130 20250304 4.80 11990 -28.94 20250106 8130 4.80 20250304 19850 -57.08 20240325 8130 4.80 20250304 0.16 N 019170 500 264 억 3475960 N N 318 N 00 N