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
271980/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
20250306,161017,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10930,0,3,0.00,79431220,7290,116.08,10930,11030,10810,14200,7660,10930,10895.87,1.27,0,-2641,11263,11096,10873,10706,10483,11180,10790,74,3270,500,7860,10,1,14704872,1607,32.15,0.98,12,0.05,340.00,11112.00,19870,20240411,-44.99,10120,20241209,8.00,12400,-11.85,20250124,10650,2.63,20250305,19870,-44.99,20240411,10120,8.00,20241209,0.63,N,271980,500,73 억,,186035,N,N,2,N,00,N
20250306,151017,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10870,-60,5,-0.55,78164970,7174,114.24,10930,11030,10810,14200,7660,10930,10895.54,1.27,0,-2616,11263,11096,10873,10706,10483,11180,10790,74,3270,500,7860,10,1,14704872,1598,31.97,0.98,12,0.05,340.00,11112.00,19870,20240411,-45.29,10120,20241209,7.41,12400,-12.34,20250124,10650,2.07,20250305,19870,-45.29,20240411,10120,7.41,20241209,0.63,N,271980,500,73 억,,186035,N,N,6,N,00,N
20250306,141017,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10830,-100,5,-0.91,68743190,6304,100.38,10930,11030,10830,14200,7660,10930,10904.65,1.27,0,-2367,11263,11096,10873,10706,10483,11180,10790,74,3270,500,7860,10,1,14704872,1593,31.85,0.97,12,0.04,340.00,11112.00,19870,20240411,-45.50,10120,20241209,7.02,12400,-12.66,20250124,10650,1.69,20250305,19870,-45.50,20240411,10120,7.02,20241209,0.63,N,271980,500,73 억,,186035,N,N,6,N,00,N
20250306,131018,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10880,-50,5,-0.46,56200745,5149,81.99,10930,11030,10850,14200,7660,10930,10914.86,1.27,0,-2172,11263,11096,10873,10706,10483,11180,10790,74,3270,500,7860,10,1,14704872,1600,32.00,0.98,12,0.04,340.00,11112.00,19870,20240411,-45.24,10120,20241209,7.51,12400,-12.26,20250124,10650,2.16,20250305,19870,-45.24,20240411,10120,7.51,20241209,0.63,N,271980,500,73 억,,186035,N,N,6,N,00,N
20250306,121017,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10850,-80,5,-0.73,47796875,4379,69.73,10930,11030,10850,14200,7660,10930,10914.99,1.27,0,-1599,11263,11096,10873,10706,10483,11180,10790,74,3270,500,7860,10,1,14704872,1595,31.91,0.98,12,0.03,340.00,11112.00,19870,20240411,-45.40,10120,20241209,7.21,12400,-12.50,20250124,10650,1.88,20250305,19870,-45.40,20240411,10120,7.21,20241209,0.63,N,271980,500,73 억,,186035,N,N,6,N,00,N
20250306,111014,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10900,-30,5,-0.27,21901475,2004,31.91,10930,11030,10900,14200,7660,10930,10928.87,1.27,0,-605,11263,11096,10873,10706,10483,11180,10790,74,3270,500,7860,10,1,14704872,1603,32.06,0.98,12,0.01,340.00,11112.00,19870,20240411,-45.14,10120,20241209,7.71,12400,-12.10,20250124,10650,2.35,20250305,19870,-45.14,20240411,10120,7.71,20241209,0.63,N,271980,500,73 억,,186035,N,N,6,N,00,N
20250306,101016,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10910,-20,5,-0.18,10089365,923,14.70,10930,11030,10900,14200,7660,10930,10931.07,1.27,0,-86,11263,11096,10873,10706,10483,11180,10790,74,3270,500,7860,10,1,14704872,1604,32.09,0.98,12,0.01,340.00,11112.00,19870,20240411,-45.09,10120,20241209,7.81,12400,-12.02,20250124,10650,2.44,20250305,19870,-45.09,20240411,10120,7.81,20241209,0.63,N,271980,500,73 억,,186035,N,N,6,N,00,N
20250306,091020,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10940,10,2,0.09,907280,83,1.32,10930,10940,10930,14200,7660,10930,10931.23,1.27,0,-9,11263,11096,10873,10706,10483,11180,10790,74,3270,500,7860,10,1,14704872,1609,32.18,0.98,12,0.00,340.00,11112.00,19870,20240411,-44.94,10120,20241209,8.10,12400,-11.77,20250124,10650,2.72,20250305,19870,-44.94,20240411,10120,8.10,20241209,0.63,N,271980,500,73 억,,186035,N,N,6,N,00,N
20250305,161005,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10930,20,2,0.18,67386275,6180,67.70,10650,11040,10650,14180,7640,10910,10903.85,1.27,0,-606,11296,11102,11006,10812,10716,11055,10765,74,3270,500,7850,10,1,14704872,1607,32.15,0.98,12,0.04,340.00,11112.00,19870,20240411,-44.99,10120,20241209,8.00,12400,-11.85,20250124,10650,2.63,20250305,19870,-44.99,20240411,10120,8.00,20241209,0.63,N,271980,500,73 억,,186603,N,N,6,N,00,N
20250305,151009,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10930,20,2,0.18,63398825,5815,63.70,10650,11040,10650,14180,7640,10910,10902.64,1.27,0,-527,11296,11102,11006,10812,10716,11055,10765,74,3270,500,7850,10,1,14704872,1607,32.15,0.98,12,0.04,340.00,11112.00,19870,20240411,-44.99,10120,20241209,8.00,12400,-11.85,20250124,10650,2.63,20250305,19870,-44.99,20240411,10120,8.00,20241209,0.63,N,271980,500,73 억,,186603,N,N,6,N,00,N
20250305,141008,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10920,10,2,0.09,62251875,5710,62.55,10650,11040,10650,14180,7640,10910,10902.25,1.27,0,-449,11296,11102,11006,10812,10716,11055,10765,74,3270,500,7850,10,1,14704872,1606,32.12,0.98,12,0.04,340.00,11112.00,19870,20240411,-45.04,10120,20241209,7.91,12400,-11.94,20250124,10650,2.54,20250305,19870,-45.04,20240411,10120,7.91,20241209,0.63,N,271980,500,73 억,,186603,N,N,6,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 161017 55 60.00 KOSPI 제약 N N N Y 60 N 10930 0 3 0.00 79431220 7290 116.08 10930 11030 10810 14200 7660 10930 10895.87 1.27 0 -2641 11263 11096 10873 10706 10483 11180 10790 74 3270 500 7860 10 1 14704872 1607 32.15 0.98 12 0.05 340.00 11112.00 19870 20240411 -44.99 10120 20241209 8.00 12400 -11.85 20250124 10650 2.63 20250305 19870 -44.99 20240411 10120 8.00 20241209 0.63 N 271980 500 73 억 186035 N N 2 N 00 N
3 20250306 151017 55 60.00 KOSPI 제약 N N N Y 60 N 10870 -60 5 -0.55 78164970 7174 114.24 10930 11030 10810 14200 7660 10930 10895.54 1.27 0 -2616 11263 11096 10873 10706 10483 11180 10790 74 3270 500 7860 10 1 14704872 1598 31.97 0.98 12 0.05 340.00 11112.00 19870 20240411 -45.29 10120 20241209 7.41 12400 -12.34 20250124 10650 2.07 20250305 19870 -45.29 20240411 10120 7.41 20241209 0.63 N 271980 500 73 억 186035 N N 6 N 00 N
4 20250306 141017 55 60.00 KOSPI 제약 N N N Y 60 N 10830 -100 5 -0.91 68743190 6304 100.38 10930 11030 10830 14200 7660 10930 10904.65 1.27 0 -2367 11263 11096 10873 10706 10483 11180 10790 74 3270 500 7860 10 1 14704872 1593 31.85 0.97 12 0.04 340.00 11112.00 19870 20240411 -45.50 10120 20241209 7.02 12400 -12.66 20250124 10650 1.69 20250305 19870 -45.50 20240411 10120 7.02 20241209 0.63 N 271980 500 73 억 186035 N N 6 N 00 N
5 20250306 131018 55 60.00 KOSPI 제약 N N N Y 60 N 10880 -50 5 -0.46 56200745 5149 81.99 10930 11030 10850 14200 7660 10930 10914.86 1.27 0 -2172 11263 11096 10873 10706 10483 11180 10790 74 3270 500 7860 10 1 14704872 1600 32.00 0.98 12 0.04 340.00 11112.00 19870 20240411 -45.24 10120 20241209 7.51 12400 -12.26 20250124 10650 2.16 20250305 19870 -45.24 20240411 10120 7.51 20241209 0.63 N 271980 500 73 억 186035 N N 6 N 00 N
6 20250306 121017 55 60.00 KOSPI 제약 N N N Y 60 N 10850 -80 5 -0.73 47796875 4379 69.73 10930 11030 10850 14200 7660 10930 10914.99 1.27 0 -1599 11263 11096 10873 10706 10483 11180 10790 74 3270 500 7860 10 1 14704872 1595 31.91 0.98 12 0.03 340.00 11112.00 19870 20240411 -45.40 10120 20241209 7.21 12400 -12.50 20250124 10650 1.88 20250305 19870 -45.40 20240411 10120 7.21 20241209 0.63 N 271980 500 73 억 186035 N N 6 N 00 N
7 20250306 111014 55 60.00 KOSPI 제약 N N N Y 60 N 10900 -30 5 -0.27 21901475 2004 31.91 10930 11030 10900 14200 7660 10930 10928.87 1.27 0 -605 11263 11096 10873 10706 10483 11180 10790 74 3270 500 7860 10 1 14704872 1603 32.06 0.98 12 0.01 340.00 11112.00 19870 20240411 -45.14 10120 20241209 7.71 12400 -12.10 20250124 10650 2.35 20250305 19870 -45.14 20240411 10120 7.71 20241209 0.63 N 271980 500 73 억 186035 N N 6 N 00 N
8 20250306 101016 55 60.00 KOSPI 제약 N N N Y 60 N 10910 -20 5 -0.18 10089365 923 14.70 10930 11030 10900 14200 7660 10930 10931.07 1.27 0 -86 11263 11096 10873 10706 10483 11180 10790 74 3270 500 7860 10 1 14704872 1604 32.09 0.98 12 0.01 340.00 11112.00 19870 20240411 -45.09 10120 20241209 7.81 12400 -12.02 20250124 10650 2.44 20250305 19870 -45.09 20240411 10120 7.81 20241209 0.63 N 271980 500 73 억 186035 N N 6 N 00 N
9 20250306 091020 55 60.00 KOSPI 제약 N N N Y 60 N 10940 10 2 0.09 907280 83 1.32 10930 10940 10930 14200 7660 10930 10931.23 1.27 0 -9 11263 11096 10873 10706 10483 11180 10790 74 3270 500 7860 10 1 14704872 1609 32.18 0.98 12 0.00 340.00 11112.00 19870 20240411 -44.94 10120 20241209 8.10 12400 -11.77 20250124 10650 2.72 20250305 19870 -44.94 20240411 10120 8.10 20241209 0.63 N 271980 500 73 억 186035 N N 6 N 00 N
10 20250305 161005 55 60.00 KOSPI 제약 N N N Y 60 N 10930 20 2 0.18 67386275 6180 67.70 10650 11040 10650 14180 7640 10910 10903.85 1.27 0 -606 11296 11102 11006 10812 10716 11055 10765 74 3270 500 7850 10 1 14704872 1607 32.15 0.98 12 0.04 340.00 11112.00 19870 20240411 -44.99 10120 20241209 8.00 12400 -11.85 20250124 10650 2.63 20250305 19870 -44.99 20240411 10120 8.00 20241209 0.63 N 271980 500 73 억 186603 N N 6 N 00 N
11 20250305 151009 55 60.00 KOSPI 제약 N N N Y 60 N 10930 20 2 0.18 63398825 5815 63.70 10650 11040 10650 14180 7640 10910 10902.64 1.27 0 -527 11296 11102 11006 10812 10716 11055 10765 74 3270 500 7850 10 1 14704872 1607 32.15 0.98 12 0.04 340.00 11112.00 19870 20240411 -44.99 10120 20241209 8.00 12400 -11.85 20250124 10650 2.63 20250305 19870 -44.99 20240411 10120 8.00 20241209 0.63 N 271980 500 73 억 186603 N N 6 N 00 N
12 20250305 141008 55 60.00 KOSPI 제약 N N N Y 60 N 10920 10 2 0.09 62251875 5710 62.55 10650 11040 10650 14180 7640 10910 10902.25 1.27 0 -449 11296 11102 11006 10812 10716 11055 10765 74 3270 500 7850 10 1 14704872 1606 32.12 0.98 12 0.04 340.00 11112.00 19870 20240411 -45.04 10120 20241209 7.91 12400 -11.94 20250124 10650 2.54 20250305 19870 -45.04 20240411 10120 7.91 20241209 0.63 N 271980 500 73 억 186603 N N 6 N 00 N