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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160334,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,8000,-20,5,-0.25,1663282855,209687,133.87,8020,8060,7860,10420,5620,8020,7932.02,6.42,0,25046,8206,8112,8066,7972,7926,8090,7950,265,2400,500,5770,10,1,52984990,4239,-7.70,1.59,12,0.40,-1039.00,5043.00,19850,20240325,-59.70,7860,20250321,1.78,11990,-33.28,20250106,7860,1.78,20250321,19850,-59.70,20240325,7860,1.78,20250321,0.18,N,019170,500,264 억,,3400757,N,N,483,N,00,N
20250321,150335,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,7990,-30,5,-0.37,1544039605,194748,124.33,8020,8060,7860,10420,5620,8020,7928.40,6.42,0,26437,8206,8112,8066,7972,7926,8090,7950,265,2400,500,5770,10,1,52984990,4234,-7.69,1.58,12,0.37,-1039.00,5043.00,19850,20240325,-59.75,7860,20250321,1.65,11990,-33.36,20250106,7860,1.65,20250321,19850,-59.75,20240325,7860,1.65,20250321,0.18,N,019170,500,264 억,,3400757,N,N,1450,N,00,N
20250321,140334,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,7985,-35,5,-0.44,1389326535,175358,111.96,8020,8060,7860,10420,5620,8020,7922.80,6.42,0,26764,8206,8112,8066,7972,7926,8090,7950,265,2400,500,5770,10,1,52984990,4231,-7.69,1.58,12,0.33,-1039.00,5043.00,19850,20240325,-59.77,7860,20250321,1.59,11990,-33.40,20250106,7860,1.59,20250321,19850,-59.77,20240325,7860,1.59,20250321,0.18,N,019170,500,264 억,,3400757,N,N,1450,N,00,N
20250321,130335,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,7950,-70,5,-0.87,1129873430,142766,91.15,8020,8060,7860,10420,5620,8020,7914.16,6.42,0,11800,8206,8112,8066,7972,7926,8090,7950,265,2400,500,5770,10,1,52984990,4212,-7.65,1.58,12,0.27,-1039.00,5043.00,19850,20240325,-59.95,7860,20250321,1.15,11990,-33.69,20250106,7860,1.15,20250321,19850,-59.95,20240325,7860,1.15,20250321,0.18,N,019170,500,264 억,,3400757,N,N,1450,N,00,N
20250321,120336,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,7990,-30,5,-0.37,1036309190,131028,83.65,8020,8060,7860,10420,5620,8020,7909.07,6.42,0,13582,8206,8112,8066,7972,7926,8090,7950,265,2400,500,5770,10,1,52984990,4234,-7.69,1.58,12,0.25,-1039.00,5043.00,19850,20240325,-59.75,7860,20250321,1.65,11990,-33.36,20250106,7860,1.65,20250321,19850,-59.75,20240325,7860,1.65,20250321,0.18,N,019170,500,264 억,,3400757,N,N,1450,N,00,N
20250321,110335,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,7910,-110,5,-1.37,936721550,118504,75.66,8020,8060,7860,10420,5620,8020,7904.56,6.42,0,12252,8206,8112,8066,7972,7926,8090,7950,265,2400,500,5770,10,1,52984990,4191,-7.61,1.57,12,0.22,-1039.00,5043.00,19850,20240325,-60.15,7860,20250321,0.64,11990,-34.03,20250106,7860,0.64,20250321,19850,-60.15,20240325,7860,0.64,20250321,0.18,N,019170,500,264 억,,3400757,N,N,1450,N,00,N
20250321,100336,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,7890,-130,5,-1.62,684449590,86577,55.27,8020,8060,7860,10420,5620,8020,7905.67,6.42,0,3968,8206,8112,8066,7972,7926,8090,7950,265,2400,500,5770,10,1,52984990,4181,-7.59,1.56,12,0.16,-1039.00,5043.00,19850,20240325,-60.25,7860,20250321,0.38,11990,-34.20,20250106,7860,0.38,20250321,19850,-60.25,20240325,7860,0.38,20250321,0.18,N,019170,500,264 억,,3400757,N,N,1450,N,00,N
20250321,090337,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8000,-20,5,-0.25,37966910,4722,3.01,8020,8060,8000,10420,5620,8020,8040.43,6.42,0,-551,8206,8112,8066,7972,7926,8090,7950,265,2400,500,5770,10,1,52984990,4239,-7.70,1.59,12,0.01,-1039.00,5043.00,19850,20240325,-59.70,7880,20250311,1.52,11990,-33.28,20250106,7880,1.52,20250311,19850,-59.70,20240325,7880,1.52,20250311,0.18,N,019170,500,264 억,,3400757,N,N,1450,N,00,N
20250320,160353,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8020,-100,5,-1.23,1254282325,155179,105.50,8100,8160,8020,10550,5690,8120,8082.90,6.36,0,-35468,8346,8232,8116,8002,7886,8175,7945,265,2430,500,5840,10,1,52984990,4249,-7.72,1.59,12,0.29,-1039.00,5043.00,19850,20240325,-59.60,7880,20250311,1.78,11990,-33.11,20250106,7880,1.78,20250311,19850,-59.60,20240325,7880,1.78,20250311,0.19,N,019170,500,264 억,,3369565,N,N,1450,N,00,N
20250320,150335,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8050,-70,5,-0.86,1073866650,132722,90.23,8100,8160,8050,10550,5690,8120,8091.10,6.36,0,-29791,8346,8232,8116,8002,7886,8175,7945,265,2430,500,5840,10,1,52984990,4265,-7.75,1.60,12,0.25,-1039.00,5043.00,19850,20240325,-59.45,7880,20250311,2.16,11990,-32.86,20250106,7880,2.16,20250311,19850,-59.45,20240325,7880,2.16,20250311,0.19,N,019170,500,264 억,,3369565,N,N,860,N,00,N
20250320,140336,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8080,-40,5,-0.49,820972320,101369,68.92,8100,8160,8060,10550,5690,8120,8098.85,6.36,0,-15982,8346,8232,8116,8002,7886,8175,7945,265,2430,500,5840,10,1,52984990,4281,-7.78,1.60,12,0.19,-1039.00,5043.00,19850,20240325,-59.29,7880,20250311,2.54,11990,-32.61,20250106,7880,2.54,20250311,19850,-59.29,20240325,7880,2.54,20250311,0.19,N,019170,500,264 억,,3369565,N,N,860,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 20250321 160334 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 8000 -20 5 -0.25 1663282855 209687 133.87 8020 8060 7860 10420 5620 8020 7932.02 6.42 0 25046 8206 8112 8066 7972 7926 8090 7950 265 2400 500 5770 10 1 52984990 4239 -7.70 1.59 12 0.40 -1039.00 5043.00 19850 20240325 -59.70 7860 20250321 1.78 11990 -33.28 20250106 7860 1.78 20250321 19850 -59.70 20240325 7860 1.78 20250321 0.18 N 019170 500 264 억 3400757 N N 483 N 00 N
3 20250321 150335 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 7990 -30 5 -0.37 1544039605 194748 124.33 8020 8060 7860 10420 5620 8020 7928.40 6.42 0 26437 8206 8112 8066 7972 7926 8090 7950 265 2400 500 5770 10 1 52984990 4234 -7.69 1.58 12 0.37 -1039.00 5043.00 19850 20240325 -59.75 7860 20250321 1.65 11990 -33.36 20250106 7860 1.65 20250321 19850 -59.75 20240325 7860 1.65 20250321 0.18 N 019170 500 264 억 3400757 N N 1450 N 00 N
4 20250321 140334 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 7985 -35 5 -0.44 1389326535 175358 111.96 8020 8060 7860 10420 5620 8020 7922.80 6.42 0 26764 8206 8112 8066 7972 7926 8090 7950 265 2400 500 5770 10 1 52984990 4231 -7.69 1.58 12 0.33 -1039.00 5043.00 19850 20240325 -59.77 7860 20250321 1.59 11990 -33.40 20250106 7860 1.59 20250321 19850 -59.77 20240325 7860 1.59 20250321 0.18 N 019170 500 264 억 3400757 N N 1450 N 00 N
5 20250321 130335 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 7950 -70 5 -0.87 1129873430 142766 91.15 8020 8060 7860 10420 5620 8020 7914.16 6.42 0 11800 8206 8112 8066 7972 7926 8090 7950 265 2400 500 5770 10 1 52984990 4212 -7.65 1.58 12 0.27 -1039.00 5043.00 19850 20240325 -59.95 7860 20250321 1.15 11990 -33.69 20250106 7860 1.15 20250321 19850 -59.95 20240325 7860 1.15 20250321 0.18 N 019170 500 264 억 3400757 N N 1450 N 00 N
6 20250321 120336 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 7990 -30 5 -0.37 1036309190 131028 83.65 8020 8060 7860 10420 5620 8020 7909.07 6.42 0 13582 8206 8112 8066 7972 7926 8090 7950 265 2400 500 5770 10 1 52984990 4234 -7.69 1.58 12 0.25 -1039.00 5043.00 19850 20240325 -59.75 7860 20250321 1.65 11990 -33.36 20250106 7860 1.65 20250321 19850 -59.75 20240325 7860 1.65 20250321 0.18 N 019170 500 264 억 3400757 N N 1450 N 00 N
7 20250321 110335 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 7910 -110 5 -1.37 936721550 118504 75.66 8020 8060 7860 10420 5620 8020 7904.56 6.42 0 12252 8206 8112 8066 7972 7926 8090 7950 265 2400 500 5770 10 1 52984990 4191 -7.61 1.57 12 0.22 -1039.00 5043.00 19850 20240325 -60.15 7860 20250321 0.64 11990 -34.03 20250106 7860 0.64 20250321 19850 -60.15 20240325 7860 0.64 20250321 0.18 N 019170 500 264 억 3400757 N N 1450 N 00 N
8 20250321 100336 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 7890 -130 5 -1.62 684449590 86577 55.27 8020 8060 7860 10420 5620 8020 7905.67 6.42 0 3968 8206 8112 8066 7972 7926 8090 7950 265 2400 500 5770 10 1 52984990 4181 -7.59 1.56 12 0.16 -1039.00 5043.00 19850 20240325 -60.25 7860 20250321 0.38 11990 -34.20 20250106 7860 0.38 20250321 19850 -60.25 20240325 7860 0.38 20250321 0.18 N 019170 500 264 억 3400757 N N 1450 N 00 N
9 20250321 090337 55 60.00 KOSPI 제약 N N N Y 60 N 8000 -20 5 -0.25 37966910 4722 3.01 8020 8060 8000 10420 5620 8020 8040.43 6.42 0 -551 8206 8112 8066 7972 7926 8090 7950 265 2400 500 5770 10 1 52984990 4239 -7.70 1.59 12 0.01 -1039.00 5043.00 19850 20240325 -59.70 7880 20250311 1.52 11990 -33.28 20250106 7880 1.52 20250311 19850 -59.70 20240325 7880 1.52 20250311 0.18 N 019170 500 264 억 3400757 N N 1450 N 00 N
10 20250320 160353 55 60.00 KOSPI 제약 N N N Y 60 N 8020 -100 5 -1.23 1254282325 155179 105.50 8100 8160 8020 10550 5690 8120 8082.90 6.36 0 -35468 8346 8232 8116 8002 7886 8175 7945 265 2430 500 5840 10 1 52984990 4249 -7.72 1.59 12 0.29 -1039.00 5043.00 19850 20240325 -59.60 7880 20250311 1.78 11990 -33.11 20250106 7880 1.78 20250311 19850 -59.60 20240325 7880 1.78 20250311 0.19 N 019170 500 264 억 3369565 N N 1450 N 00 N
11 20250320 150335 55 60.00 KOSPI 제약 N N N Y 60 N 8050 -70 5 -0.86 1073866650 132722 90.23 8100 8160 8050 10550 5690 8120 8091.10 6.36 0 -29791 8346 8232 8116 8002 7886 8175 7945 265 2430 500 5840 10 1 52984990 4265 -7.75 1.60 12 0.25 -1039.00 5043.00 19850 20240325 -59.45 7880 20250311 2.16 11990 -32.86 20250106 7880 2.16 20250311 19850 -59.45 20240325 7880 2.16 20250311 0.19 N 019170 500 264 억 3369565 N N 860 N 00 N
12 20250320 140336 55 60.00 KOSPI 제약 N N N Y 60 N 8080 -40 5 -0.49 820972320 101369 68.92 8100 8160 8060 10550 5690 8120 8098.85 6.36 0 -15982 8346 8232 8116 8002 7886 8175 7945 265 2430 500 5840 10 1 52984990 4281 -7.78 1.60 12 0.19 -1039.00 5043.00 19850 20240325 -59.29 7880 20250311 2.54 11990 -32.61 20250106 7880 2.54 20250311 19850 -59.29 20240325 7880 2.54 20250311 0.19 N 019170 500 264 억 3369565 N N 860 N 00 N