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
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
20250306,160941,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10640,50,2,0.47,241132775,22846,100.68,10680,10680,10500,13760,7420,10590,10554.70,3.14,0,3448,10716,10652,10576,10512,10436,10685,10545,396,3170,2500,8040,10,1,15834554,1685,5.99,1.01,12,0.14,1777.00,10492.00,13320,20240222,-20.12,10000,20250205,6.40,11150,-4.57,20250110,10000,6.40,20250205,12800,-16.88,20240321,10000,6.40,20250205,0.57,N,234080,2500,395 억,,497169,N,N,40,N,00,N
20250306,150940,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10560,-30,5,-0.28,218986390,20763,91.50,10680,10680,10500,13760,7420,10590,10546.95,3.14,0,3412,10716,10652,10576,10512,10436,10685,10545,396,3170,2500,8040,10,1,15834554,1672,5.94,1.01,12,0.13,1777.00,10492.00,13320,20240222,-20.72,10000,20250205,5.60,11150,-5.29,20250110,10000,5.60,20250205,12800,-17.50,20240321,10000,5.60,20250205,0.57,N,234080,2500,395 억,,497169,N,N,2,N,00,N
20250306,140940,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10540,-50,5,-0.47,205093970,19445,85.69,10680,10680,10500,13760,7420,10590,10547.39,3.14,0,3079,10716,10652,10576,10512,10436,10685,10545,396,3170,2500,8040,10,1,15834554,1669,5.93,1.00,12,0.12,1777.00,10492.00,13320,20240222,-20.87,10000,20250205,5.40,11150,-5.47,20250110,10000,5.40,20250205,12800,-17.66,20240321,10000,5.40,20250205,0.57,N,234080,2500,395 억,,497169,N,N,2,N,00,N
20250306,130941,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10530,-60,5,-0.57,186483380,17678,77.91,10680,10680,10500,13760,7420,10590,10548.90,3.14,0,2103,10716,10652,10576,10512,10436,10685,10545,396,3170,2500,8040,10,1,15834554,1667,5.93,1.00,12,0.11,1777.00,10492.00,13320,20240222,-20.95,10000,20250205,5.30,11150,-5.56,20250110,10000,5.30,20250205,12800,-17.73,20240321,10000,5.30,20250205,0.57,N,234080,2500,395 억,,497169,N,N,2,N,00,N
20250306,120940,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10550,-40,5,-0.38,137281680,13011,57.34,10680,10680,10500,13760,7420,10590,10551.20,3.14,0,2131,10716,10652,10576,10512,10436,10685,10545,396,3170,2500,8040,10,1,15834554,1671,5.94,1.01,12,0.08,1777.00,10492.00,13320,20240222,-20.80,10000,20250205,5.50,11150,-5.38,20250110,10000,5.50,20250205,12800,-17.58,20240321,10000,5.50,20250205,0.57,N,234080,2500,395 억,,497169,N,N,2,N,00,N
20250306,110937,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10550,-40,5,-0.38,123936800,11746,51.77,10680,10680,10500,13760,7420,10590,10551.40,3.14,0,1843,10716,10652,10576,10512,10436,10685,10545,396,3170,2500,8040,10,1,15834554,1671,5.94,1.01,12,0.07,1777.00,10492.00,13320,20240222,-20.80,10000,20250205,5.50,11150,-5.38,20250110,10000,5.50,20250205,12800,-17.58,20240321,10000,5.50,20250205,0.57,N,234080,2500,395 억,,497169,N,N,2,N,00,N
20250306,100939,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10540,-50,5,-0.47,99013950,9386,41.36,10680,10680,10500,13760,7420,10590,10549.11,3.14,0,1464,10716,10652,10576,10512,10436,10685,10545,396,3170,2500,8040,10,1,15834554,1669,5.93,1.00,12,0.06,1777.00,10492.00,13320,20240222,-20.87,10000,20250205,5.40,11150,-5.47,20250110,10000,5.40,20250205,12800,-17.66,20240321,10000,5.40,20250205,0.57,N,234080,2500,395 억,,497169,N,N,2,N,00,N
20250306,090942,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10580,-10,5,-0.09,14282160,1347,5.94,10680,10680,10570,13760,7420,10590,10602.94,3.14,0,-455,10716,10652,10576,10512,10436,10685,10545,396,3170,2500,8040,10,1,15834554,1675,5.95,1.01,12,0.01,1777.00,10492.00,13320,20240222,-20.57,10000,20250205,5.80,11150,-5.11,20250110,10000,5.80,20250205,12800,-17.34,20240321,10000,5.80,20250205,0.57,N,234080,2500,395 억,,497169,N,N,2,N,00,N
20250305,160930,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10590,90,2,0.86,239132570,22642,71.27,10500,10640,10500,13650,7350,10500,10561.46,3.10,0,5589,10686,10592,10496,10402,10306,10595,10405,396,3150,2500,7980,10,1,15834554,1677,5.96,1.01,12,0.14,1777.00,10492.00,13320,20240222,-20.50,10000,20250205,5.90,11150,-5.02,20250110,10000,5.90,20250205,12800,-17.27,20240321,10000,5.90,20250205,0.58,N,234080,2500,395 억,,491238,N,N,2,N,00,N
20250305,150933,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10570,70,2,0.67,235535110,22302,70.20,10500,10640,10500,13650,7350,10500,10561.17,3.10,0,5535,10686,10592,10496,10402,10306,10595,10405,396,3150,2500,7980,10,1,15834554,1674,5.95,1.01,12,0.14,1777.00,10492.00,13320,20240222,-20.65,10000,20250205,5.70,11150,-5.20,20250110,10000,5.70,20250205,12800,-17.42,20240321,10000,5.70,20250205,0.58,N,234080,2500,395 억,,491238,N,N,6,N,00,N
20250305,140932,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10570,70,2,0.67,229986490,21777,68.55,10500,10640,10500,13650,7350,10500,10560.98,3.10,0,5588,10686,10592,10496,10402,10306,10595,10405,396,3150,2500,7980,10,1,15834554,1674,5.95,1.01,12,0.14,1777.00,10492.00,13320,20240222,-20.65,10000,20250205,5.70,11150,-5.20,20250110,10000,5.70,20250205,12800,-17.42,20240321,10000,5.70,20250205,0.58,N,234080,2500,395 억,,491238,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 20250306 160941 55 60.00 KOSPI 제약 N N N Y 60 N 10640 50 2 0.47 241132775 22846 100.68 10680 10680 10500 13760 7420 10590 10554.70 3.14 0 3448 10716 10652 10576 10512 10436 10685 10545 396 3170 2500 8040 10 1 15834554 1685 5.99 1.01 12 0.14 1777.00 10492.00 13320 20240222 -20.12 10000 20250205 6.40 11150 -4.57 20250110 10000 6.40 20250205 12800 -16.88 20240321 10000 6.40 20250205 0.57 N 234080 2500 395 억 497169 N N 40 N 00 N
3 20250306 150940 55 60.00 KOSPI 제약 N N N Y 60 N 10560 -30 5 -0.28 218986390 20763 91.50 10680 10680 10500 13760 7420 10590 10546.95 3.14 0 3412 10716 10652 10576 10512 10436 10685 10545 396 3170 2500 8040 10 1 15834554 1672 5.94 1.01 12 0.13 1777.00 10492.00 13320 20240222 -20.72 10000 20250205 5.60 11150 -5.29 20250110 10000 5.60 20250205 12800 -17.50 20240321 10000 5.60 20250205 0.57 N 234080 2500 395 억 497169 N N 2 N 00 N
4 20250306 140940 55 60.00 KOSPI 제약 N N N Y 60 N 10540 -50 5 -0.47 205093970 19445 85.69 10680 10680 10500 13760 7420 10590 10547.39 3.14 0 3079 10716 10652 10576 10512 10436 10685 10545 396 3170 2500 8040 10 1 15834554 1669 5.93 1.00 12 0.12 1777.00 10492.00 13320 20240222 -20.87 10000 20250205 5.40 11150 -5.47 20250110 10000 5.40 20250205 12800 -17.66 20240321 10000 5.40 20250205 0.57 N 234080 2500 395 억 497169 N N 2 N 00 N
5 20250306 130941 55 60.00 KOSPI 제약 N N N Y 60 N 10530 -60 5 -0.57 186483380 17678 77.91 10680 10680 10500 13760 7420 10590 10548.90 3.14 0 2103 10716 10652 10576 10512 10436 10685 10545 396 3170 2500 8040 10 1 15834554 1667 5.93 1.00 12 0.11 1777.00 10492.00 13320 20240222 -20.95 10000 20250205 5.30 11150 -5.56 20250110 10000 5.30 20250205 12800 -17.73 20240321 10000 5.30 20250205 0.57 N 234080 2500 395 억 497169 N N 2 N 00 N
6 20250306 120940 55 60.00 KOSPI 제약 N N N Y 60 N 10550 -40 5 -0.38 137281680 13011 57.34 10680 10680 10500 13760 7420 10590 10551.20 3.14 0 2131 10716 10652 10576 10512 10436 10685 10545 396 3170 2500 8040 10 1 15834554 1671 5.94 1.01 12 0.08 1777.00 10492.00 13320 20240222 -20.80 10000 20250205 5.50 11150 -5.38 20250110 10000 5.50 20250205 12800 -17.58 20240321 10000 5.50 20250205 0.57 N 234080 2500 395 억 497169 N N 2 N 00 N
7 20250306 110937 55 60.00 KOSPI 제약 N N N Y 60 N 10550 -40 5 -0.38 123936800 11746 51.77 10680 10680 10500 13760 7420 10590 10551.40 3.14 0 1843 10716 10652 10576 10512 10436 10685 10545 396 3170 2500 8040 10 1 15834554 1671 5.94 1.01 12 0.07 1777.00 10492.00 13320 20240222 -20.80 10000 20250205 5.50 11150 -5.38 20250110 10000 5.50 20250205 12800 -17.58 20240321 10000 5.50 20250205 0.57 N 234080 2500 395 억 497169 N N 2 N 00 N
8 20250306 100939 55 60.00 KOSPI 제약 N N N Y 60 N 10540 -50 5 -0.47 99013950 9386 41.36 10680 10680 10500 13760 7420 10590 10549.11 3.14 0 1464 10716 10652 10576 10512 10436 10685 10545 396 3170 2500 8040 10 1 15834554 1669 5.93 1.00 12 0.06 1777.00 10492.00 13320 20240222 -20.87 10000 20250205 5.40 11150 -5.47 20250110 10000 5.40 20250205 12800 -17.66 20240321 10000 5.40 20250205 0.57 N 234080 2500 395 억 497169 N N 2 N 00 N
9 20250306 090942 55 60.00 KOSPI 제약 N N N Y 60 N 10580 -10 5 -0.09 14282160 1347 5.94 10680 10680 10570 13760 7420 10590 10602.94 3.14 0 -455 10716 10652 10576 10512 10436 10685 10545 396 3170 2500 8040 10 1 15834554 1675 5.95 1.01 12 0.01 1777.00 10492.00 13320 20240222 -20.57 10000 20250205 5.80 11150 -5.11 20250110 10000 5.80 20250205 12800 -17.34 20240321 10000 5.80 20250205 0.57 N 234080 2500 395 억 497169 N N 2 N 00 N
10 20250305 160930 55 60.00 KOSPI 제약 N N N Y 60 N 10590 90 2 0.86 239132570 22642 71.27 10500 10640 10500 13650 7350 10500 10561.46 3.10 0 5589 10686 10592 10496 10402 10306 10595 10405 396 3150 2500 7980 10 1 15834554 1677 5.96 1.01 12 0.14 1777.00 10492.00 13320 20240222 -20.50 10000 20250205 5.90 11150 -5.02 20250110 10000 5.90 20250205 12800 -17.27 20240321 10000 5.90 20250205 0.58 N 234080 2500 395 억 491238 N N 2 N 00 N
11 20250305 150933 55 60.00 KOSPI 제약 N N N Y 60 N 10570 70 2 0.67 235535110 22302 70.20 10500 10640 10500 13650 7350 10500 10561.17 3.10 0 5535 10686 10592 10496 10402 10306 10595 10405 396 3150 2500 7980 10 1 15834554 1674 5.95 1.01 12 0.14 1777.00 10492.00 13320 20240222 -20.65 10000 20250205 5.70 11150 -5.20 20250110 10000 5.70 20250205 12800 -17.42 20240321 10000 5.70 20250205 0.58 N 234080 2500 395 억 491238 N N 6 N 00 N
12 20250305 140932 55 60.00 KOSPI 제약 N N N Y 60 N 10570 70 2 0.67 229986490 21777 68.55 10500 10640 10500 13650 7350 10500 10560.98 3.10 0 5588 10686 10592 10496 10402 10306 10595 10405 396 3150 2500 7980 10 1 15834554 1674 5.95 1.01 12 0.14 1777.00 10492.00 13320 20240222 -20.65 10000 20250205 5.70 11150 -5.20 20250110 10000 5.70 20250205 12800 -17.42 20240321 10000 5.70 20250205 0.58 N 234080 2500 395 억 491238 N N 6 N 00 N