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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 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
20250311,160735,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11730,-90,5,-0.76,272532665,23438,84.93,11800,11820,11500,15360,8280,11820,11627.81,0.84,0,2111,12013,11916,11733,11636,11453,11965,11685,93,3540,500,8510,10,1,18586811,2180,60.78,0.86,12,0.13,193.00,13650.00,18650,20241104,-37.10,11170,20240805,5.01,14340,-18.20,20250109,11460,2.36,20250228,18650,-37.10,20241104,11170,5.01,20240805,1.48,N,102460,500,92 억,,156570,N,N,2,N,00,N
20250311,150738,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11650,-170,5,-1.44,246935935,21251,77.00,11800,11820,11500,15360,8280,11820,11619.97,0.84,0,2442,12013,11916,11733,11636,11453,11965,11685,93,3540,500,8510,10,1,18586811,2165,60.36,0.85,12,0.11,193.00,13650.00,18650,20241104,-37.53,11170,20240805,4.30,14340,-18.76,20250109,11460,1.66,20250228,18650,-37.53,20241104,11170,4.30,20240805,1.48,N,102460,500,92 억,,156570,N,N,3,N,00,N
20250311,140738,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11780,-40,5,-0.34,228492505,19675,71.29,11800,11820,11500,15360,8280,11820,11613.34,0.84,0,2877,12013,11916,11733,11636,11453,11965,11685,93,3540,500,8510,10,1,18586811,2190,61.04,0.86,12,0.11,193.00,13650.00,18650,20241104,-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,,156570,N,N,3,N,00,N
20250311,130738,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11680,-140,5,-1.18,217644955,18750,67.94,11800,11820,11500,15360,8280,11820,11607.73,0.84,0,2337,12013,11916,11733,11636,11453,11965,11685,93,3540,500,8510,10,1,18586811,2171,60.52,0.86,12,0.10,193.00,13650.00,18650,20241104,-37.37,11170,20240805,4.57,14340,-18.55,20250109,11460,1.92,20250228,18650,-37.37,20241104,11170,4.57,20240805,1.48,N,102460,500,92 억,,156570,N,N,3,N,00,N
20250311,120737,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11690,-130,5,-1.10,185868995,16035,58.10,11800,11820,11500,15360,8280,11820,11591.46,0.84,0,88,12013,11916,11733,11636,11453,11965,11685,93,3540,500,8510,10,1,18586811,2173,60.57,0.86,12,0.09,193.00,13650.00,18650,20241104,-37.32,11170,20240805,4.66,14340,-18.48,20250109,11460,2.01,20250228,18650,-37.32,20241104,11170,4.66,20240805,1.48,N,102460,500,92 억,,156570,N,N,3,N,00,N
20250311,110736,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11580,-240,5,-2.03,153581225,13261,48.05,11800,11820,11500,15360,8280,11820,11581.42,0.84,0,-1575,12013,11916,11733,11636,11453,11965,11685,93,3540,500,8510,10,1,18586811,2152,60.00,0.85,12,0.07,193.00,13650.00,18650,20241104,-37.91,11170,20240805,3.67,14340,-19.25,20250109,11460,1.05,20250228,18650,-37.91,20241104,11170,3.67,20240805,1.48,N,102460,500,92 억,,156570,N,N,3,N,00,N
20250311,100738,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11620,-200,5,-1.69,82254925,7076,25.64,11800,11820,11500,15360,8280,11820,11624.49,0.84,0,-2053,12013,11916,11733,11636,11453,11965,11685,93,3540,500,8510,10,1,18586811,2160,60.21,0.85,12,0.04,193.00,13650.00,18650,20241104,-37.69,11170,20240805,4.03,14340,-18.97,20250109,11460,1.40,20250228,18650,-37.69,20241104,11170,4.03,20240805,1.48,N,102460,500,92 억,,156570,N,N,3,N,00,N
20250311,090739,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11670,-150,5,-1.27,43646960,3749,13.58,11800,11820,11500,15360,8280,11820,11642.29,0.84,0,-1256,12013,11916,11733,11636,11453,11965,11685,93,3540,500,8510,10,1,18586811,2169,60.47,0.85,12,0.02,193.00,13650.00,18650,20241104,-37.43,11170,20240805,4.48,14340,-18.62,20250109,11460,1.83,20250228,18650,-37.43,20241104,11170,4.48,20240805,1.48,N,102460,500,92 억,,156570,N,N,3,N,00,N
20250310,160731,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11820,-10,5,-0.08,322254580,27547,40.38,11690,11830,11550,15370,8290,11830,11698.35,0.84,0,1195,12370,12100,11800,11530,11230,11950,11380,93,3540,500,8510,10,1,18586811,2197,61.24,0.87,12,0.15,193.00,13650.00,18650,20241104,-36.62,11170,20240805,5.82,14340,-17.57,20250109,11460,3.14,20250228,18650,-36.62,20241104,11170,5.82,20240805,1.49,N,102460,500,92 억,,155261,N,N,3,N,00,N
20250310,150736,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11770,-60,5,-0.51,292910150,25050,36.72,11690,11830,11550,15370,8290,11830,11693.02,0.84,0,866,12370,12100,11800,11530,11230,11950,11380,93,3540,500,8510,10,1,18586811,2188,60.98,0.86,12,0.13,193.00,13650.00,18650,20241104,-36.89,11170,20240805,5.37,14340,-17.92,20250109,11460,2.71,20250228,18650,-36.89,20241104,11170,5.37,20240805,1.49,N,102460,500,92 억,,155261,N,N,0,N,00,N
20250310,140734,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11780,-50,5,-0.42,251625640,21541,31.58,11690,11830,11550,15370,8290,11830,11681.24,0.84,0,441,12370,12100,11800,11530,11230,11950,11380,93,3540,500,8510,10,1,18586811,2190,61.04,0.86,12,0.12,193.00,13650.00,18650,20241104,-36.84,11170,20240805,5.46,14340,-17.85,20250109,11460,2.79,20250228,18650,-36.84,20241104,11170,5.46,20240805,1.49,N,102460,500,92 억,,155261,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 20250311 160735 55 60.00 KOSPI 제약 N N N Y 60 N 11730 -90 5 -0.76 272532665 23438 84.93 11800 11820 11500 15360 8280 11820 11627.81 0.84 0 2111 12013 11916 11733 11636 11453 11965 11685 93 3540 500 8510 10 1 18586811 2180 60.78 0.86 12 0.13 193.00 13650.00 18650 20241104 -37.10 11170 20240805 5.01 14340 -18.20 20250109 11460 2.36 20250228 18650 -37.10 20241104 11170 5.01 20240805 1.48 N 102460 500 92 억 156570 N N 2 N 00 N
3 20250311 150738 55 60.00 KOSPI 제약 N N N Y 60 N 11650 -170 5 -1.44 246935935 21251 77.00 11800 11820 11500 15360 8280 11820 11619.97 0.84 0 2442 12013 11916 11733 11636 11453 11965 11685 93 3540 500 8510 10 1 18586811 2165 60.36 0.85 12 0.11 193.00 13650.00 18650 20241104 -37.53 11170 20240805 4.30 14340 -18.76 20250109 11460 1.66 20250228 18650 -37.53 20241104 11170 4.30 20240805 1.48 N 102460 500 92 억 156570 N N 3 N 00 N
4 20250311 140738 55 60.00 KOSPI 제약 N N N Y 60 N 11780 -40 5 -0.34 228492505 19675 71.29 11800 11820 11500 15360 8280 11820 11613.34 0.84 0 2877 12013 11916 11733 11636 11453 11965 11685 93 3540 500 8510 10 1 18586811 2190 61.04 0.86 12 0.11 193.00 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 156570 N N 3 N 00 N
5 20250311 130738 55 60.00 KOSPI 제약 N N N Y 60 N 11680 -140 5 -1.18 217644955 18750 67.94 11800 11820 11500 15360 8280 11820 11607.73 0.84 0 2337 12013 11916 11733 11636 11453 11965 11685 93 3540 500 8510 10 1 18586811 2171 60.52 0.86 12 0.10 193.00 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 1.48 N 102460 500 92 억 156570 N N 3 N 00 N
6 20250311 120737 55 60.00 KOSPI 제약 N N N Y 60 N 11690 -130 5 -1.10 185868995 16035 58.10 11800 11820 11500 15360 8280 11820 11591.46 0.84 0 88 12013 11916 11733 11636 11453 11965 11685 93 3540 500 8510 10 1 18586811 2173 60.57 0.86 12 0.09 193.00 13650.00 18650 20241104 -37.32 11170 20240805 4.66 14340 -18.48 20250109 11460 2.01 20250228 18650 -37.32 20241104 11170 4.66 20240805 1.48 N 102460 500 92 억 156570 N N 3 N 00 N
7 20250311 110736 55 60.00 KOSPI 제약 N N N Y 60 N 11580 -240 5 -2.03 153581225 13261 48.05 11800 11820 11500 15360 8280 11820 11581.42 0.84 0 -1575 12013 11916 11733 11636 11453 11965 11685 93 3540 500 8510 10 1 18586811 2152 60.00 0.85 12 0.07 193.00 13650.00 18650 20241104 -37.91 11170 20240805 3.67 14340 -19.25 20250109 11460 1.05 20250228 18650 -37.91 20241104 11170 3.67 20240805 1.48 N 102460 500 92 억 156570 N N 3 N 00 N
8 20250311 100738 55 60.00 KOSPI 제약 N N N Y 60 N 11620 -200 5 -1.69 82254925 7076 25.64 11800 11820 11500 15360 8280 11820 11624.49 0.84 0 -2053 12013 11916 11733 11636 11453 11965 11685 93 3540 500 8510 10 1 18586811 2160 60.21 0.85 12 0.04 193.00 13650.00 18650 20241104 -37.69 11170 20240805 4.03 14340 -18.97 20250109 11460 1.40 20250228 18650 -37.69 20241104 11170 4.03 20240805 1.48 N 102460 500 92 억 156570 N N 3 N 00 N
9 20250311 090739 55 60.00 KOSPI 제약 N N N Y 60 N 11670 -150 5 -1.27 43646960 3749 13.58 11800 11820 11500 15360 8280 11820 11642.29 0.84 0 -1256 12013 11916 11733 11636 11453 11965 11685 93 3540 500 8510 10 1 18586811 2169 60.47 0.85 12 0.02 193.00 13650.00 18650 20241104 -37.43 11170 20240805 4.48 14340 -18.62 20250109 11460 1.83 20250228 18650 -37.43 20241104 11170 4.48 20240805 1.48 N 102460 500 92 억 156570 N N 3 N 00 N
10 20250310 160731 55 60.00 KOSPI 제약 N N N Y 60 N 11820 -10 5 -0.08 322254580 27547 40.38 11690 11830 11550 15370 8290 11830 11698.35 0.84 0 1195 12370 12100 11800 11530 11230 11950 11380 93 3540 500 8510 10 1 18586811 2197 61.24 0.87 12 0.15 193.00 13650.00 18650 20241104 -36.62 11170 20240805 5.82 14340 -17.57 20250109 11460 3.14 20250228 18650 -36.62 20241104 11170 5.82 20240805 1.49 N 102460 500 92 억 155261 N N 3 N 00 N
11 20250310 150736 55 60.00 KOSPI 제약 N N N Y 60 N 11770 -60 5 -0.51 292910150 25050 36.72 11690 11830 11550 15370 8290 11830 11693.02 0.84 0 866 12370 12100 11800 11530 11230 11950 11380 93 3540 500 8510 10 1 18586811 2188 60.98 0.86 12 0.13 193.00 13650.00 18650 20241104 -36.89 11170 20240805 5.37 14340 -17.92 20250109 11460 2.71 20250228 18650 -36.89 20241104 11170 5.37 20240805 1.49 N 102460 500 92 억 155261 N N 0 N 00 N
12 20250310 140734 55 60.00 KOSPI 제약 N N N Y 60 N 11780 -50 5 -0.42 251625640 21541 31.58 11690 11830 11550 15370 8290 11830 11681.24 0.84 0 441 12370 12100 11800 11530 11230 11950 11380 93 3540 500 8510 10 1 18586811 2190 61.04 0.86 12 0.12 193.00 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 1.49 N 102460 500 92 억 155261 N N 0 N 00 N