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
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
20250306,160728,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12080,0,3,0.00,254034745,21048,83.24,12010,12180,11980,15700,8460,12080,12069.31,0.83,0,1710,12360,12220,11940,11800,11520,12290,11870,93,3620,500,8690,10,1,18586811,2245,62.59,0.88,12,0.11,193.00,13650.00,18650,20241104,-35.23,11170,20240805,8.15,14340,-15.76,20250109,11460,5.41,20250228,18650,-35.23,20241104,11170,8.15,20240805,1.48,N,102460,500,92 억,,154129,N,N,4,N,00,N
20250306,150727,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12040,-40,5,-0.33,237813445,19700,77.91,12010,12180,11980,15700,8460,12080,12071.75,0.83,0,1746,12360,12220,11940,11800,11520,12290,11870,93,3620,500,8690,10,1,18586811,2238,62.38,0.88,12,0.11,193.00,13650.00,18650,20241104,-35.44,11170,20240805,7.79,14340,-16.04,20250109,11460,5.06,20250228,18650,-35.44,20241104,11170,7.79,20240805,1.48,N,102460,500,92 억,,154129,N,N,7,N,00,N
20250306,140726,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12080,0,3,0.00,217102755,17980,71.11,12010,12180,11980,15700,8460,12080,12074.68,0.83,0,2800,12360,12220,11940,11800,11520,12290,11870,93,3620,500,8690,10,1,18586811,2245,62.59,0.88,12,0.10,193.00,13650.00,18650,20241104,-35.23,11170,20240805,8.15,14340,-15.76,20250109,11460,5.41,20250228,18650,-35.23,20241104,11170,8.15,20240805,1.48,N,102460,500,92 억,,154129,N,N,7,N,00,N
20250306,130728,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12140,60,2,0.50,175782195,14564,57.60,12010,12180,11980,15700,8460,12080,12069.64,0.83,0,2882,12360,12220,11940,11800,11520,12290,11870,93,3620,500,8690,10,1,18586811,2256,62.90,0.89,12,0.08,193.00,13650.00,18650,20241104,-34.91,11170,20240805,8.68,14340,-15.34,20250109,11460,5.93,20250228,18650,-34.91,20241104,11170,8.68,20240805,1.48,N,102460,500,92 억,,154129,N,N,7,N,00,N
20250306,120727,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12110,30,2,0.25,152480805,12641,49.99,12010,12180,11980,15700,8460,12080,12062.40,0.83,0,2879,12360,12220,11940,11800,11520,12290,11870,93,3620,500,8690,10,1,18586811,2251,62.75,0.89,12,0.07,193.00,13650.00,18650,20241104,-35.07,11170,20240805,8.42,14340,-15.55,20250109,11460,5.67,20250228,18650,-35.07,20241104,11170,8.42,20240805,1.48,N,102460,500,92 억,,154129,N,N,7,N,00,N
20250306,110724,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12170,90,2,0.75,129397035,10739,42.47,12010,12170,11980,15700,8460,12080,12049.26,0.83,0,2966,12360,12220,11940,11800,11520,12290,11870,93,3620,500,8690,10,1,18586811,2262,63.06,0.89,12,0.06,193.00,13650.00,18650,20241104,-34.75,11170,20240805,8.95,14340,-15.13,20250109,11460,6.20,20250228,18650,-34.75,20241104,11170,8.95,20240805,1.48,N,102460,500,92 억,,154129,N,N,7,N,00,N
20250306,100726,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12050,-30,5,-0.25,79183640,6582,26.03,12010,12090,11980,15700,8460,12080,12030.33,0.83,0,777,12360,12220,11940,11800,11520,12290,11870,93,3620,500,8690,10,1,18586811,2240,62.44,0.88,12,0.04,193.00,13650.00,18650,20241104,-35.39,11170,20240805,7.88,14340,-15.97,20250109,11460,5.15,20250228,18650,-35.39,20241104,11170,7.88,20240805,1.48,N,102460,500,92 억,,154129,N,N,7,N,00,N
20250306,090730,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12090,10,2,0.08,29449860,2449,9.69,12010,12090,11980,15700,8460,12080,12025.26,0.83,0,417,12360,12220,11940,11800,11520,12290,11870,93,3620,500,8690,10,1,18586811,2247,62.64,0.89,12,0.01,193.00,13650.00,18650,20241104,-35.17,11170,20240805,8.24,14340,-15.69,20250109,11460,5.50,20250228,18650,-35.17,20241104,11170,8.24,20240805,1.48,N,102460,500,92 억,,154129,N,N,7,N,00,N
20250305,160719,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12080,210,2,1.77,300352000,25241,76.47,11660,12080,11660,15430,8310,11870,11899.37,0.84,0,-1914,12210,12040,11860,11690,11510,11950,11600,93,3560,500,8540,10,1,18586811,2245,62.59,0.88,12,0.14,193.00,13650.00,18650,20241104,-35.23,11170,20240805,8.15,14340,-15.76,20250109,11460,5.41,20250228,18650,-35.23,20241104,11170,8.15,20240805,1.44,N,102460,500,92 억,,155616,N,N,7,N,00,N
20250305,150721,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11960,90,2,0.76,281220350,23652,71.66,11660,12010,11660,15430,8310,11870,11889.92,0.84,0,-2295,12210,12040,11860,11690,11510,11950,11600,93,3560,500,8540,10,1,18586811,2223,61.97,0.88,12,0.13,193.00,13650.00,18650,20241104,-35.87,11170,20240805,7.07,14340,-16.60,20250109,11460,4.36,20250228,18650,-35.87,20241104,11170,7.07,20240805,1.44,N,102460,500,92 억,,155616,N,N,4,N,00,N
20250305,140720,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11910,40,2,0.34,195352080,16482,49.94,11660,11990,11660,15430,8310,11870,11852.45,0.84,0,-1521,12210,12040,11860,11690,11510,11950,11600,93,3560,500,8540,10,1,18586811,2214,61.71,0.87,12,0.09,193.00,13650.00,18650,20241104,-36.14,11170,20240805,6.62,14340,-16.95,20250109,11460,3.93,20250228,18650,-36.14,20241104,11170,6.62,20240805,1.44,N,102460,500,92 억,,155616,N,N,4,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 160728 55 60.00 KOSPI 제약 N N N Y 60 N 12080 0 3 0.00 254034745 21048 83.24 12010 12180 11980 15700 8460 12080 12069.31 0.83 0 1710 12360 12220 11940 11800 11520 12290 11870 93 3620 500 8690 10 1 18586811 2245 62.59 0.88 12 0.11 193.00 13650.00 18650 20241104 -35.23 11170 20240805 8.15 14340 -15.76 20250109 11460 5.41 20250228 18650 -35.23 20241104 11170 8.15 20240805 1.48 N 102460 500 92 억 154129 N N 4 N 00 N
3 20250306 150727 55 60.00 KOSPI 제약 N N N Y 60 N 12040 -40 5 -0.33 237813445 19700 77.91 12010 12180 11980 15700 8460 12080 12071.75 0.83 0 1746 12360 12220 11940 11800 11520 12290 11870 93 3620 500 8690 10 1 18586811 2238 62.38 0.88 12 0.11 193.00 13650.00 18650 20241104 -35.44 11170 20240805 7.79 14340 -16.04 20250109 11460 5.06 20250228 18650 -35.44 20241104 11170 7.79 20240805 1.48 N 102460 500 92 억 154129 N N 7 N 00 N
4 20250306 140726 55 60.00 KOSPI 제약 N N N Y 60 N 12080 0 3 0.00 217102755 17980 71.11 12010 12180 11980 15700 8460 12080 12074.68 0.83 0 2800 12360 12220 11940 11800 11520 12290 11870 93 3620 500 8690 10 1 18586811 2245 62.59 0.88 12 0.10 193.00 13650.00 18650 20241104 -35.23 11170 20240805 8.15 14340 -15.76 20250109 11460 5.41 20250228 18650 -35.23 20241104 11170 8.15 20240805 1.48 N 102460 500 92 억 154129 N N 7 N 00 N
5 20250306 130728 55 60.00 KOSPI 제약 N N N Y 60 N 12140 60 2 0.50 175782195 14564 57.60 12010 12180 11980 15700 8460 12080 12069.64 0.83 0 2882 12360 12220 11940 11800 11520 12290 11870 93 3620 500 8690 10 1 18586811 2256 62.90 0.89 12 0.08 193.00 13650.00 18650 20241104 -34.91 11170 20240805 8.68 14340 -15.34 20250109 11460 5.93 20250228 18650 -34.91 20241104 11170 8.68 20240805 1.48 N 102460 500 92 억 154129 N N 7 N 00 N
6 20250306 120727 55 60.00 KOSPI 제약 N N N Y 60 N 12110 30 2 0.25 152480805 12641 49.99 12010 12180 11980 15700 8460 12080 12062.40 0.83 0 2879 12360 12220 11940 11800 11520 12290 11870 93 3620 500 8690 10 1 18586811 2251 62.75 0.89 12 0.07 193.00 13650.00 18650 20241104 -35.07 11170 20240805 8.42 14340 -15.55 20250109 11460 5.67 20250228 18650 -35.07 20241104 11170 8.42 20240805 1.48 N 102460 500 92 억 154129 N N 7 N 00 N
7 20250306 110724 55 60.00 KOSPI 제약 N N N Y 60 N 12170 90 2 0.75 129397035 10739 42.47 12010 12170 11980 15700 8460 12080 12049.26 0.83 0 2966 12360 12220 11940 11800 11520 12290 11870 93 3620 500 8690 10 1 18586811 2262 63.06 0.89 12 0.06 193.00 13650.00 18650 20241104 -34.75 11170 20240805 8.95 14340 -15.13 20250109 11460 6.20 20250228 18650 -34.75 20241104 11170 8.95 20240805 1.48 N 102460 500 92 억 154129 N N 7 N 00 N
8 20250306 100726 55 60.00 KOSPI 제약 N N N Y 60 N 12050 -30 5 -0.25 79183640 6582 26.03 12010 12090 11980 15700 8460 12080 12030.33 0.83 0 777 12360 12220 11940 11800 11520 12290 11870 93 3620 500 8690 10 1 18586811 2240 62.44 0.88 12 0.04 193.00 13650.00 18650 20241104 -35.39 11170 20240805 7.88 14340 -15.97 20250109 11460 5.15 20250228 18650 -35.39 20241104 11170 7.88 20240805 1.48 N 102460 500 92 억 154129 N N 7 N 00 N
9 20250306 090730 55 60.00 KOSPI 제약 N N N Y 60 N 12090 10 2 0.08 29449860 2449 9.69 12010 12090 11980 15700 8460 12080 12025.26 0.83 0 417 12360 12220 11940 11800 11520 12290 11870 93 3620 500 8690 10 1 18586811 2247 62.64 0.89 12 0.01 193.00 13650.00 18650 20241104 -35.17 11170 20240805 8.24 14340 -15.69 20250109 11460 5.50 20250228 18650 -35.17 20241104 11170 8.24 20240805 1.48 N 102460 500 92 억 154129 N N 7 N 00 N
10 20250305 160719 55 60.00 KOSPI 제약 N N N Y 60 N 12080 210 2 1.77 300352000 25241 76.47 11660 12080 11660 15430 8310 11870 11899.37 0.84 0 -1914 12210 12040 11860 11690 11510 11950 11600 93 3560 500 8540 10 1 18586811 2245 62.59 0.88 12 0.14 193.00 13650.00 18650 20241104 -35.23 11170 20240805 8.15 14340 -15.76 20250109 11460 5.41 20250228 18650 -35.23 20241104 11170 8.15 20240805 1.44 N 102460 500 92 억 155616 N N 7 N 00 N
11 20250305 150721 55 60.00 KOSPI 제약 N N N Y 60 N 11960 90 2 0.76 281220350 23652 71.66 11660 12010 11660 15430 8310 11870 11889.92 0.84 0 -2295 12210 12040 11860 11690 11510 11950 11600 93 3560 500 8540 10 1 18586811 2223 61.97 0.88 12 0.13 193.00 13650.00 18650 20241104 -35.87 11170 20240805 7.07 14340 -16.60 20250109 11460 4.36 20250228 18650 -35.87 20241104 11170 7.07 20240805 1.44 N 102460 500 92 억 155616 N N 4 N 00 N
12 20250305 140720 55 60.00 KOSPI 제약 N N N Y 60 N 11910 40 2 0.34 195352080 16482 49.94 11660 11990 11660 15430 8310 11870 11852.45 0.84 0 -1521 12210 12040 11860 11690 11510 11950 11600 93 3560 500 8540 10 1 18586811 2214 61.71 0.87 12 0.09 193.00 13650.00 18650 20241104 -36.14 11170 20240805 6.62 14340 -16.95 20250109 11460 3.93 20250228 18650 -36.14 20241104 11170 6.62 20240805 1.44 N 102460 500 92 억 155616 N N 4 N 00 N