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
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
20250321,161040,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11350,50,2,0.44,298637850,26391,67.36,11250,11390,11230,14690,7910,11300,11315.90,3.49,0,2871,11520,11410,11340,11230,11160,11375,11195,396,3390,2500,8580,10,1,15834554,1797,4.09,0.87,12,0.17,2778.00,13085.00,12800,20240321,-11.33,10000,20250205,13.50,11710,-3.07,20250317,10000,13.50,20250205,12800,-11.33,20240321,10000,13.50,20250205,0.66,N,234080,2500,395 억,,552596,N,N,5,N,00,N
20250321,151024,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11330,30,2,0.27,291040460,25720,65.64,11250,11390,11230,14690,7910,11300,11315.73,3.49,0,2983,11520,11410,11340,11230,11160,11375,11195,396,3390,2500,8580,10,1,15834554,1794,4.08,0.87,12,0.16,2778.00,13085.00,12800,20240321,-11.48,10000,20250205,13.30,11710,-3.25,20250317,10000,13.30,20250205,12800,-11.48,20240321,10000,13.30,20250205,0.66,N,234080,2500,395 억,,552596,N,N,39,N,00,N
20250321,141025,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11300,0,3,0.00,260657930,23029,58.78,11250,11390,11230,14690,7910,11300,11318.68,3.49,0,2781,11520,11410,11340,11230,11160,11375,11195,396,3390,2500,8580,10,1,15834554,1789,4.07,0.86,12,0.15,2778.00,13085.00,12800,20240321,-11.72,10000,20250205,13.00,11710,-3.50,20250317,10000,13.00,20250205,12800,-11.72,20240321,10000,13.00,20250205,0.66,N,234080,2500,395 억,,552596,N,N,39,N,00,N
20250321,131027,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11340,40,2,0.35,225667300,19941,50.89,11250,11390,11230,14690,7910,11300,11316.75,3.49,0,3921,11520,11410,11340,11230,11160,11375,11195,396,3390,2500,8580,10,1,15834554,1796,4.08,0.87,12,0.13,2778.00,13085.00,12800,20240321,-11.41,10000,20250205,13.40,11710,-3.16,20250317,10000,13.40,20250205,12800,-11.41,20240321,10000,13.40,20250205,0.66,N,234080,2500,395 억,,552596,N,N,39,N,00,N
20250321,121027,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11370,70,2,0.62,217335700,19207,49.02,11250,11390,11230,14690,7910,11300,11315.44,3.49,0,4062,11520,11410,11340,11230,11160,11375,11195,396,3390,2500,8580,10,1,15834554,1800,4.09,0.87,12,0.12,2778.00,13085.00,12800,20240321,-11.17,10000,20250205,13.70,11710,-2.90,20250317,10000,13.70,20250205,12800,-11.17,20240321,10000,13.70,20250205,0.66,N,234080,2500,395 억,,552596,N,N,39,N,00,N
20250321,111026,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11340,40,2,0.35,174911330,15469,39.48,11250,11370,11230,14690,7910,11300,11307.22,3.49,0,2127,11520,11410,11340,11230,11160,11375,11195,396,3390,2500,8580,10,1,15834554,1796,4.08,0.87,12,0.10,2778.00,13085.00,12800,20240321,-11.41,10000,20250205,13.40,11710,-3.16,20250317,10000,13.40,20250205,12800,-11.41,20240321,10000,13.40,20250205,0.66,N,234080,2500,395 억,,552596,N,N,39,N,00,N
20250321,101028,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11290,-10,5,-0.09,141824290,12550,32.03,11250,11370,11230,14690,7910,11300,11300.74,3.49,0,466,11520,11410,11340,11230,11160,11375,11195,396,3390,2500,8580,10,1,15834554,1788,4.06,0.86,12,0.08,2778.00,13085.00,12800,20240321,-11.80,10000,20250205,12.90,11710,-3.59,20250317,10000,12.90,20250205,12800,-11.80,20240321,10000,12.90,20250205,0.66,N,234080,2500,395 억,,552596,N,N,39,N,00,N
20250321,091033,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11300,0,3,0.00,49350880,4383,11.19,11250,11330,11230,14690,7910,11300,11259.61,3.49,0,1245,11520,11410,11340,11230,11160,11375,11195,396,3390,2500,8580,10,1,15834554,1789,4.07,0.86,12,0.03,2778.00,13085.00,12800,20240321,-11.72,10000,20250205,13.00,11710,-3.50,20250317,10000,13.00,20250205,12800,-11.72,20240321,10000,13.00,20250205,0.66,N,234080,2500,395 억,,552596,N,N,39,N,00,N
20250320,161639,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11300,-80,5,-0.70,444601085,39181,68.16,11310,11450,11270,14790,7970,11380,11347.41,3.48,0,2353,11766,11572,11386,11192,11006,11480,11100,396,3410,2500,8640,10,1,15834554,1789,6.36,1.08,12,0.25,1777.00,10492.00,12800,20240321,-11.72,10000,20250205,13.00,11710,-3.50,20250317,10000,13.00,20250205,12800,-11.72,20240321,10000,13.00,20250205,0.66,N,234080,2500,395 억,,550860,N,N,39,N,00,N
20250320,151023,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11310,-70,5,-0.62,423432235,37309,64.91,11310,11450,11270,14790,7970,11380,11349.33,3.48,0,2153,11766,11572,11386,11192,11006,11480,11100,396,3410,2500,8640,10,1,15834554,1791,6.36,1.08,12,0.24,1777.00,10492.00,12800,20240321,-11.64,10000,20250205,13.10,11710,-3.42,20250317,10000,13.10,20250205,12800,-11.64,20240321,10000,13.10,20250205,0.66,N,234080,2500,395 억,,550860,N,N,0,N,00,N
20250320,141027,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11350,-30,5,-0.26,343692135,30280,52.68,11310,11450,11270,14790,7970,11380,11350.47,3.48,0,1560,11766,11572,11386,11192,11006,11480,11100,396,3410,2500,8640,10,1,15834554,1797,6.39,1.08,12,0.19,1777.00,10492.00,12800,20240321,-11.33,10000,20250205,13.50,11710,-3.07,20250317,10000,13.50,20250205,12800,-11.33,20240321,10000,13.50,20250205,0.66,N,234080,2500,395 억,,550860,N,N,0,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 161040 55 60.00 KOSPI 제약 N N N Y 60 N 11350 50 2 0.44 298637850 26391 67.36 11250 11390 11230 14690 7910 11300 11315.90 3.49 0 2871 11520 11410 11340 11230 11160 11375 11195 396 3390 2500 8580 10 1 15834554 1797 4.09 0.87 12 0.17 2778.00 13085.00 12800 20240321 -11.33 10000 20250205 13.50 11710 -3.07 20250317 10000 13.50 20250205 12800 -11.33 20240321 10000 13.50 20250205 0.66 N 234080 2500 395 억 552596 N N 5 N 00 N
3 20250321 151024 55 60.00 KOSPI 제약 N N N Y 60 N 11330 30 2 0.27 291040460 25720 65.64 11250 11390 11230 14690 7910 11300 11315.73 3.49 0 2983 11520 11410 11340 11230 11160 11375 11195 396 3390 2500 8580 10 1 15834554 1794 4.08 0.87 12 0.16 2778.00 13085.00 12800 20240321 -11.48 10000 20250205 13.30 11710 -3.25 20250317 10000 13.30 20250205 12800 -11.48 20240321 10000 13.30 20250205 0.66 N 234080 2500 395 억 552596 N N 39 N 00 N
4 20250321 141025 55 60.00 KOSPI 제약 N N N Y 60 N 11300 0 3 0.00 260657930 23029 58.78 11250 11390 11230 14690 7910 11300 11318.68 3.49 0 2781 11520 11410 11340 11230 11160 11375 11195 396 3390 2500 8580 10 1 15834554 1789 4.07 0.86 12 0.15 2778.00 13085.00 12800 20240321 -11.72 10000 20250205 13.00 11710 -3.50 20250317 10000 13.00 20250205 12800 -11.72 20240321 10000 13.00 20250205 0.66 N 234080 2500 395 억 552596 N N 39 N 00 N
5 20250321 131027 55 60.00 KOSPI 제약 N N N Y 60 N 11340 40 2 0.35 225667300 19941 50.89 11250 11390 11230 14690 7910 11300 11316.75 3.49 0 3921 11520 11410 11340 11230 11160 11375 11195 396 3390 2500 8580 10 1 15834554 1796 4.08 0.87 12 0.13 2778.00 13085.00 12800 20240321 -11.41 10000 20250205 13.40 11710 -3.16 20250317 10000 13.40 20250205 12800 -11.41 20240321 10000 13.40 20250205 0.66 N 234080 2500 395 억 552596 N N 39 N 00 N
6 20250321 121027 55 60.00 KOSPI 제약 N N N Y 60 N 11370 70 2 0.62 217335700 19207 49.02 11250 11390 11230 14690 7910 11300 11315.44 3.49 0 4062 11520 11410 11340 11230 11160 11375 11195 396 3390 2500 8580 10 1 15834554 1800 4.09 0.87 12 0.12 2778.00 13085.00 12800 20240321 -11.17 10000 20250205 13.70 11710 -2.90 20250317 10000 13.70 20250205 12800 -11.17 20240321 10000 13.70 20250205 0.66 N 234080 2500 395 억 552596 N N 39 N 00 N
7 20250321 111026 55 60.00 KOSPI 제약 N N N Y 60 N 11340 40 2 0.35 174911330 15469 39.48 11250 11370 11230 14690 7910 11300 11307.22 3.49 0 2127 11520 11410 11340 11230 11160 11375 11195 396 3390 2500 8580 10 1 15834554 1796 4.08 0.87 12 0.10 2778.00 13085.00 12800 20240321 -11.41 10000 20250205 13.40 11710 -3.16 20250317 10000 13.40 20250205 12800 -11.41 20240321 10000 13.40 20250205 0.66 N 234080 2500 395 억 552596 N N 39 N 00 N
8 20250321 101028 55 60.00 KOSPI 제약 N N N Y 60 N 11290 -10 5 -0.09 141824290 12550 32.03 11250 11370 11230 14690 7910 11300 11300.74 3.49 0 466 11520 11410 11340 11230 11160 11375 11195 396 3390 2500 8580 10 1 15834554 1788 4.06 0.86 12 0.08 2778.00 13085.00 12800 20240321 -11.80 10000 20250205 12.90 11710 -3.59 20250317 10000 12.90 20250205 12800 -11.80 20240321 10000 12.90 20250205 0.66 N 234080 2500 395 억 552596 N N 39 N 00 N
9 20250321 091033 55 60.00 KOSPI 제약 N N N Y 60 N 11300 0 3 0.00 49350880 4383 11.19 11250 11330 11230 14690 7910 11300 11259.61 3.49 0 1245 11520 11410 11340 11230 11160 11375 11195 396 3390 2500 8580 10 1 15834554 1789 4.07 0.86 12 0.03 2778.00 13085.00 12800 20240321 -11.72 10000 20250205 13.00 11710 -3.50 20250317 10000 13.00 20250205 12800 -11.72 20240321 10000 13.00 20250205 0.66 N 234080 2500 395 억 552596 N N 39 N 00 N
10 20250320 161639 55 60.00 KOSPI 제약 N N N Y 60 N 11300 -80 5 -0.70 444601085 39181 68.16 11310 11450 11270 14790 7970 11380 11347.41 3.48 0 2353 11766 11572 11386 11192 11006 11480 11100 396 3410 2500 8640 10 1 15834554 1789 6.36 1.08 12 0.25 1777.00 10492.00 12800 20240321 -11.72 10000 20250205 13.00 11710 -3.50 20250317 10000 13.00 20250205 12800 -11.72 20240321 10000 13.00 20250205 0.66 N 234080 2500 395 억 550860 N N 39 N 00 N
11 20250320 151023 55 60.00 KOSPI 제약 N N N Y 60 N 11310 -70 5 -0.62 423432235 37309 64.91 11310 11450 11270 14790 7970 11380 11349.33 3.48 0 2153 11766 11572 11386 11192 11006 11480 11100 396 3410 2500 8640 10 1 15834554 1791 6.36 1.08 12 0.24 1777.00 10492.00 12800 20240321 -11.64 10000 20250205 13.10 11710 -3.42 20250317 10000 13.10 20250205 12800 -11.64 20240321 10000 13.10 20250205 0.66 N 234080 2500 395 억 550860 N N 0 N 00 N
12 20250320 141027 55 60.00 KOSPI 제약 N N N Y 60 N 11350 -30 5 -0.26 343692135 30280 52.68 11310 11450 11270 14790 7970 11380 11350.47 3.48 0 1560 11766 11572 11386 11192 11006 11480 11100 396 3410 2500 8640 10 1 15834554 1797 6.39 1.08 12 0.19 1777.00 10492.00 12800 20240321 -11.33 10000 20250205 13.50 11710 -3.07 20250317 10000 13.50 20250205 12800 -11.33 20240321 10000 13.50 20250205 0.66 N 234080 2500 395 억 550860 N N 0 N 00 N