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
102460/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
20250317,160752,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11800,20,2,0.17,253290190,21527,142.53,11850,11880,11640,15310,8250,11780,11766.16,1.00,0,1210,11973,11876,11733,11636,11493,11925,11685,93,3530,500,8480,10,1,18586811,2193,61.14,0.86,12,0.12,193.00,13650.00,18650,20241104,-36.73,11170,20240805,5.64,14340,-17.71,20250109,11460,2.97,20250228,18650,-36.73,20241104,11170,5.64,20240805,1.47,N,102460,500,92 억,,186214,N,N,4,N,00,N
20250317,150752,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11800,20,2,0.17,249885910,21238,140.62,11850,11880,11640,15310,8250,11780,11765.98,1.00,0,1208,11973,11876,11733,11636,11493,11925,11685,93,3530,500,8480,10,1,18586811,2193,61.14,0.86,12,0.11,193.00,13650.00,18650,20241104,-36.73,11170,20240805,5.64,14340,-17.71,20250109,11460,2.97,20250228,18650,-36.73,20241104,11170,5.64,20240805,1.47,N,102460,500,92 억,,186214,N,N,6,N,00,N
20250317,140753,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11720,-60,5,-0.51,173633010,14763,97.75,11850,11880,11640,15310,8250,11780,11761.36,1.00,0,1082,11973,11876,11733,11636,11493,11925,11685,93,3530,500,8480,10,1,18586811,2178,60.73,0.86,12,0.08,193.00,13650.00,18650,20241104,-37.16,11170,20240805,4.92,14340,-18.27,20250109,11460,2.27,20250228,18650,-37.16,20241104,11170,4.92,20240805,1.47,N,102460,500,92 억,,186214,N,N,6,N,00,N
20250317,130752,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11720,-60,5,-0.51,150010110,12745,84.39,11850,11880,11640,15310,8250,11780,11770.11,1.00,0,1049,11973,11876,11733,11636,11493,11925,11685,93,3530,500,8480,10,1,18586811,2178,60.73,0.86,12,0.07,193.00,13650.00,18650,20241104,-37.16,11170,20240805,4.92,14340,-18.27,20250109,11460,2.27,20250228,18650,-37.16,20241104,11170,4.92,20240805,1.47,N,102460,500,92 억,,186214,N,N,6,N,00,N
20250317,120751,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11680,-100,5,-0.85,118846630,10073,66.70,11850,11880,11670,15310,8250,11780,11798.53,1.00,0,508,11973,11876,11733,11636,11493,11925,11685,93,3530,500,8480,10,1,18586811,2171,60.52,0.86,12,0.05,193.00,13650.00,18650,20241104,-37.37,11170,20240805,4.57,14340,-18.55,20250109,11460,1.92,20250228,18650,-37.37,20241104,11170,4.57,20240805,1.47,N,102460,500,92 억,,186214,N,N,6,N,00,N
20250317,110753,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11780,0,3,0.00,88666440,7500,49.66,11850,11880,11710,15310,8250,11780,11822.19,1.00,0,468,11973,11876,11733,11636,11493,11925,11685,93,3530,500,8480,10,1,18586811,2190,61.04,0.86,12,0.04,193.00,13650.00,18650,20241104,-36.84,11170,20240805,5.46,14340,-17.85,20250109,11460,2.79,20250228,18650,-36.84,20241104,11170,5.46,20240805,1.47,N,102460,500,92 억,,186214,N,N,6,N,00,N
20250317,100752,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11810,30,2,0.25,78054670,6599,43.69,11850,11880,11710,15310,8250,11780,11828.26,1.00,0,181,11973,11876,11733,11636,11493,11925,11685,93,3530,500,8480,10,1,18586811,2195,61.19,0.87,12,0.04,193.00,13650.00,18650,20241104,-36.68,11170,20240805,5.73,14340,-17.64,20250109,11460,3.05,20250228,18650,-36.68,20241104,11170,5.73,20240805,1.47,N,102460,500,92 억,,186214,N,N,6,N,00,N
20250317,090753,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11780,0,3,0.00,29311090,2482,16.43,11850,11870,11710,15310,8250,11780,11809.46,1.00,0,-464,11973,11876,11733,11636,11493,11925,11685,93,3530,500,8480,10,1,18586811,2190,61.04,0.86,12,0.01,193.00,13650.00,18650,20241104,-36.84,11170,20240805,5.46,14340,-17.85,20250109,11460,2.79,20250228,18650,-36.84,20241104,11170,5.46,20240805,1.47,N,102460,500,92 억,,186214,N,N,6,N,00,N
20250314,160750,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11780,30,2,0.26,176023380,14991,46.27,11660,11830,11590,15270,8230,11750,11741.94,0.98,0,3291,12116,11932,11756,11572,11396,11845,11485,93,3520,500,8460,10,1,18586811,2190,61.04,0.86,12,0.08,193.00,13650.00,18650,20241104,-36.84,11170,20240805,5.46,14340,-17.85,20250109,11460,2.79,20250228,18650,-36.84,20241104,11170,5.46,20240805,1.48,N,102460,500,92 억,,181683,N,N,6,N,00,N
20250314,150755,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11780,30,2,0.26,171286170,14589,45.03,11660,11830,11590,15270,8230,11750,11740.78,0.98,0,3229,12116,11932,11756,11572,11396,11845,11485,93,3520,500,8460,10,1,18586811,2190,61.04,0.86,12,0.08,193.00,13650.00,18650,20241104,-36.84,11170,20240805,5.46,14340,-17.85,20250109,11460,2.79,20250228,18650,-36.84,20241104,11170,5.46,20240805,1.48,N,102460,500,92 억,,181683,N,N,52,N,00,N
20250314,140750,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11720,-30,5,-0.26,133252360,11354,35.05,11660,11830,11590,15270,8230,11750,11736.16,0.98,0,3287,12116,11932,11756,11572,11396,11845,11485,93,3520,500,8460,10,1,18586811,2178,60.73,0.86,12,0.06,193.00,13650.00,18650,20241104,-37.16,11170,20240805,4.92,14340,-18.27,20250109,11460,2.27,20250228,18650,-37.16,20241104,11170,4.92,20240805,1.48,N,102460,500,92 억,,181683,N,N,52,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 160752 55 60.00 KOSPI 제약 N N N Y 60 N 11800 20 2 0.17 253290190 21527 142.53 11850 11880 11640 15310 8250 11780 11766.16 1.00 0 1210 11973 11876 11733 11636 11493 11925 11685 93 3530 500 8480 10 1 18586811 2193 61.14 0.86 12 0.12 193.00 13650.00 18650 20241104 -36.73 11170 20240805 5.64 14340 -17.71 20250109 11460 2.97 20250228 18650 -36.73 20241104 11170 5.64 20240805 1.47 N 102460 500 92 억 186214 N N 4 N 00 N
3 20250317 150752 55 60.00 KOSPI 제약 N N N Y 60 N 11800 20 2 0.17 249885910 21238 140.62 11850 11880 11640 15310 8250 11780 11765.98 1.00 0 1208 11973 11876 11733 11636 11493 11925 11685 93 3530 500 8480 10 1 18586811 2193 61.14 0.86 12 0.11 193.00 13650.00 18650 20241104 -36.73 11170 20240805 5.64 14340 -17.71 20250109 11460 2.97 20250228 18650 -36.73 20241104 11170 5.64 20240805 1.47 N 102460 500 92 억 186214 N N 6 N 00 N
4 20250317 140753 55 60.00 KOSPI 제약 N N N Y 60 N 11720 -60 5 -0.51 173633010 14763 97.75 11850 11880 11640 15310 8250 11780 11761.36 1.00 0 1082 11973 11876 11733 11636 11493 11925 11685 93 3530 500 8480 10 1 18586811 2178 60.73 0.86 12 0.08 193.00 13650.00 18650 20241104 -37.16 11170 20240805 4.92 14340 -18.27 20250109 11460 2.27 20250228 18650 -37.16 20241104 11170 4.92 20240805 1.47 N 102460 500 92 억 186214 N N 6 N 00 N
5 20250317 130752 55 60.00 KOSPI 제약 N N N Y 60 N 11720 -60 5 -0.51 150010110 12745 84.39 11850 11880 11640 15310 8250 11780 11770.11 1.00 0 1049 11973 11876 11733 11636 11493 11925 11685 93 3530 500 8480 10 1 18586811 2178 60.73 0.86 12 0.07 193.00 13650.00 18650 20241104 -37.16 11170 20240805 4.92 14340 -18.27 20250109 11460 2.27 20250228 18650 -37.16 20241104 11170 4.92 20240805 1.47 N 102460 500 92 억 186214 N N 6 N 00 N
6 20250317 120751 55 60.00 KOSPI 제약 N N N Y 60 N 11680 -100 5 -0.85 118846630 10073 66.70 11850 11880 11670 15310 8250 11780 11798.53 1.00 0 508 11973 11876 11733 11636 11493 11925 11685 93 3530 500 8480 10 1 18586811 2171 60.52 0.86 12 0.05 193.00 13650.00 18650 20241104 -37.37 11170 20240805 4.57 14340 -18.55 20250109 11460 1.92 20250228 18650 -37.37 20241104 11170 4.57 20240805 1.47 N 102460 500 92 억 186214 N N 6 N 00 N
7 20250317 110753 55 60.00 KOSPI 제약 N N N Y 60 N 11780 0 3 0.00 88666440 7500 49.66 11850 11880 11710 15310 8250 11780 11822.19 1.00 0 468 11973 11876 11733 11636 11493 11925 11685 93 3530 500 8480 10 1 18586811 2190 61.04 0.86 12 0.04 193.00 13650.00 18650 20241104 -36.84 11170 20240805 5.46 14340 -17.85 20250109 11460 2.79 20250228 18650 -36.84 20241104 11170 5.46 20240805 1.47 N 102460 500 92 억 186214 N N 6 N 00 N
8 20250317 100752 55 60.00 KOSPI 제약 N N N Y 60 N 11810 30 2 0.25 78054670 6599 43.69 11850 11880 11710 15310 8250 11780 11828.26 1.00 0 181 11973 11876 11733 11636 11493 11925 11685 93 3530 500 8480 10 1 18586811 2195 61.19 0.87 12 0.04 193.00 13650.00 18650 20241104 -36.68 11170 20240805 5.73 14340 -17.64 20250109 11460 3.05 20250228 18650 -36.68 20241104 11170 5.73 20240805 1.47 N 102460 500 92 억 186214 N N 6 N 00 N
9 20250317 090753 55 60.00 KOSPI 제약 N N N Y 60 N 11780 0 3 0.00 29311090 2482 16.43 11850 11870 11710 15310 8250 11780 11809.46 1.00 0 -464 11973 11876 11733 11636 11493 11925 11685 93 3530 500 8480 10 1 18586811 2190 61.04 0.86 12 0.01 193.00 13650.00 18650 20241104 -36.84 11170 20240805 5.46 14340 -17.85 20250109 11460 2.79 20250228 18650 -36.84 20241104 11170 5.46 20240805 1.47 N 102460 500 92 억 186214 N N 6 N 00 N
10 20250314 160750 55 60.00 KOSPI 제약 N N N Y 60 N 11780 30 2 0.26 176023380 14991 46.27 11660 11830 11590 15270 8230 11750 11741.94 0.98 0 3291 12116 11932 11756 11572 11396 11845 11485 93 3520 500 8460 10 1 18586811 2190 61.04 0.86 12 0.08 193.00 13650.00 18650 20241104 -36.84 11170 20240805 5.46 14340 -17.85 20250109 11460 2.79 20250228 18650 -36.84 20241104 11170 5.46 20240805 1.48 N 102460 500 92 억 181683 N N 6 N 00 N
11 20250314 150755 55 60.00 KOSPI 제약 N N N Y 60 N 11780 30 2 0.26 171286170 14589 45.03 11660 11830 11590 15270 8230 11750 11740.78 0.98 0 3229 12116 11932 11756 11572 11396 11845 11485 93 3520 500 8460 10 1 18586811 2190 61.04 0.86 12 0.08 193.00 13650.00 18650 20241104 -36.84 11170 20240805 5.46 14340 -17.85 20250109 11460 2.79 20250228 18650 -36.84 20241104 11170 5.46 20240805 1.48 N 102460 500 92 억 181683 N N 52 N 00 N
12 20250314 140750 55 60.00 KOSPI 제약 N N N Y 60 N 11720 -30 5 -0.26 133252360 11354 35.05 11660 11830 11590 15270 8230 11750 11736.16 0.98 0 3287 12116 11932 11756 11572 11396 11845 11485 93 3520 500 8460 10 1 18586811 2178 60.73 0.86 12 0.06 193.00 13650.00 18650 20241104 -37.16 11170 20240805 4.92 14340 -18.27 20250109 11460 2.27 20250228 18650 -37.16 20241104 11170 4.92 20240805 1.48 N 102460 500 92 억 181683 N N 52 N 00 N