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
293480/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
20250306,161034,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10390,100,2,0.97,209886425,20166,252.39,10300,10490,10280,13370,7210,10290,10407.95,0.00,0,1018,10416,10352,10276,10212,10136,10385,10245,89,3080,500,7610,10,1,17772946,1847,8.27,0.64,12,0.11,1257.00,16255.00,14040,20240311,-26.00,10100,20250203,2.87,11070,-6.14,20250107,10100,2.87,20250203,14040,-26.00,20240311,10100,2.87,20250203,0.70,N,293480,500,88 억,,0,N,N,8,N,00,N
20250306,151034,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10430,140,2,1.36,199377335,19154,239.72,10300,10490,10280,13370,7210,10290,10409.17,0.00,0,1694,10416,10352,10276,10212,10136,10385,10245,89,3080,500,7610,10,1,17772946,1854,8.30,0.64,12,0.11,1257.00,16255.00,14040,20240311,-25.71,10100,20250203,3.27,11070,-5.78,20250107,10100,3.27,20250203,14040,-25.71,20240311,10100,3.27,20250203,0.70,N,293480,500,88 억,,0,N,N,8,N,00,N
20250306,141034,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10430,140,2,1.36,191424545,18391,230.18,10300,10490,10280,13370,7210,10290,10408.60,0.00,0,1586,10416,10352,10276,10212,10136,10385,10245,89,3080,500,7610,10,1,17772946,1854,8.30,0.64,12,0.10,1257.00,16255.00,14040,20240311,-25.71,10100,20250203,3.27,11070,-5.78,20250107,10100,3.27,20250203,14040,-25.71,20240311,10100,3.27,20250203,0.70,N,293480,500,88 억,,0,N,N,8,N,00,N
20250306,131034,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10450,160,2,1.55,163602975,15724,196.80,10300,10490,10280,13370,7210,10290,10404.67,0.00,0,1427,10416,10352,10276,10212,10136,10385,10245,89,3080,500,7610,10,1,17772946,1857,8.31,0.64,12,0.09,1257.00,16255.00,14040,20240311,-25.57,10100,20250203,3.47,11070,-5.60,20250107,10100,3.47,20250203,14040,-25.57,20240311,10100,3.47,20250203,0.70,N,293480,500,88 억,,0,N,N,8,N,00,N
20250306,121034,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10440,150,2,1.46,135563235,13034,163.13,10300,10490,10280,13370,7210,10290,10400.74,0.00,0,901,10416,10352,10276,10212,10136,10385,10245,89,3080,500,7610,10,1,17772946,1855,8.31,0.64,12,0.07,1257.00,16255.00,14040,20240311,-25.64,10100,20250203,3.37,11070,-5.69,20250107,10100,3.37,20250203,14040,-25.64,20240311,10100,3.37,20250203,0.70,N,293480,500,88 억,,0,N,N,8,N,00,N
20250306,111030,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10440,150,2,1.46,60532035,5846,73.17,10300,10440,10280,13370,7210,10290,10354.44,0.00,0,447,10416,10352,10276,10212,10136,10385,10245,89,3080,500,7610,10,1,17772946,1855,8.31,0.64,12,0.03,1257.00,16255.00,14040,20240311,-25.64,10100,20250203,3.37,11070,-5.69,20250107,10100,3.37,20250203,14040,-25.64,20240311,10100,3.37,20250203,0.70,N,293480,500,88 억,,0,N,N,8,N,00,N
20250306,101033,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10310,20,2,0.19,4027610,391,4.89,10300,10330,10280,13370,7210,10290,10300.79,0.00,0,63,10416,10352,10276,10212,10136,10385,10245,89,3080,500,7610,10,1,17772946,1832,8.20,0.63,12,0.00,1257.00,16255.00,14040,20240311,-26.57,10100,20250203,2.08,11070,-6.87,20250107,10100,2.08,20250203,14040,-26.57,20240311,10100,2.08,20250203,0.70,N,293480,500,88 억,,0,N,N,8,N,00,N
20250306,091037,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10290,0,3,0.00,1470730,143,1.79,10300,10300,10280,13370,7210,10290,10284.83,0.00,0,9,10416,10352,10276,10212,10136,10385,10245,89,3080,500,7610,10,1,17772946,1829,8.19,0.63,12,0.00,1257.00,16255.00,14040,20240311,-26.71,10100,20250203,1.88,11070,-7.05,20250107,10100,1.88,20250203,14040,-26.71,20240311,10100,1.88,20250203,0.70,N,293480,500,88 억,,0,N,N,8,N,00,N
20250305,161022,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10290,-10,5,-0.10,81993650,7982,75.59,10200,10340,10200,13390,7210,10300,10272.32,0.00,0,1953,10566,10432,10316,10182,10066,10375,10125,89,3090,500,7620,10,1,17772946,1829,8.19,0.63,12,0.04,1257.00,16255.00,14090,20240221,-26.97,10100,20250203,1.88,11070,-7.05,20250107,10100,1.88,20250203,14040,-26.71,20240311,10100,1.88,20250203,0.71,N,293480,500,88 억,,0,N,N,8,N,00,N
20250305,151026,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10310,10,2,0.10,73361920,7144,67.66,10200,10340,10200,13390,7210,10300,10269.03,0.00,0,2101,10566,10432,10316,10182,10066,10375,10125,89,3090,500,7620,10,1,17772946,1832,8.20,0.63,12,0.04,1257.00,16255.00,14090,20240221,-26.83,10100,20250203,2.08,11070,-6.87,20250107,10100,2.08,20250203,14040,-26.57,20240311,10100,2.08,20250203,0.71,N,293480,500,88 억,,0,N,N,1,N,00,N
20250305,141025,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10330,30,2,0.29,64481990,6283,59.50,10200,10340,10200,13390,7210,10300,10262.93,0.00,0,1732,10566,10432,10316,10182,10066,10375,10125,89,3090,500,7620,10,1,17772946,1836,8.22,0.64,12,0.04,1257.00,16255.00,14090,20240221,-26.69,10100,20250203,2.28,11070,-6.68,20250107,10100,2.28,20250203,14040,-26.42,20240311,10100,2.28,20250203,0.71,N,293480,500,88 억,,0,N,N,1,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 161034 55 60.00 KOSPI 제약 N N N Y 60 N 10390 100 2 0.97 209886425 20166 252.39 10300 10490 10280 13370 7210 10290 10407.95 0.00 0 1018 10416 10352 10276 10212 10136 10385 10245 89 3080 500 7610 10 1 17772946 1847 8.27 0.64 12 0.11 1257.00 16255.00 14040 20240311 -26.00 10100 20250203 2.87 11070 -6.14 20250107 10100 2.87 20250203 14040 -26.00 20240311 10100 2.87 20250203 0.70 N 293480 500 88 억 0 N N 8 N 00 N
3 20250306 151034 55 60.00 KOSPI 제약 N N N Y 60 N 10430 140 2 1.36 199377335 19154 239.72 10300 10490 10280 13370 7210 10290 10409.17 0.00 0 1694 10416 10352 10276 10212 10136 10385 10245 89 3080 500 7610 10 1 17772946 1854 8.30 0.64 12 0.11 1257.00 16255.00 14040 20240311 -25.71 10100 20250203 3.27 11070 -5.78 20250107 10100 3.27 20250203 14040 -25.71 20240311 10100 3.27 20250203 0.70 N 293480 500 88 억 0 N N 8 N 00 N
4 20250306 141034 55 60.00 KOSPI 제약 N N N Y 60 N 10430 140 2 1.36 191424545 18391 230.18 10300 10490 10280 13370 7210 10290 10408.60 0.00 0 1586 10416 10352 10276 10212 10136 10385 10245 89 3080 500 7610 10 1 17772946 1854 8.30 0.64 12 0.10 1257.00 16255.00 14040 20240311 -25.71 10100 20250203 3.27 11070 -5.78 20250107 10100 3.27 20250203 14040 -25.71 20240311 10100 3.27 20250203 0.70 N 293480 500 88 억 0 N N 8 N 00 N
5 20250306 131034 55 60.00 KOSPI 제약 N N N Y 60 N 10450 160 2 1.55 163602975 15724 196.80 10300 10490 10280 13370 7210 10290 10404.67 0.00 0 1427 10416 10352 10276 10212 10136 10385 10245 89 3080 500 7610 10 1 17772946 1857 8.31 0.64 12 0.09 1257.00 16255.00 14040 20240311 -25.57 10100 20250203 3.47 11070 -5.60 20250107 10100 3.47 20250203 14040 -25.57 20240311 10100 3.47 20250203 0.70 N 293480 500 88 억 0 N N 8 N 00 N
6 20250306 121034 55 60.00 KOSPI 제약 N N N Y 60 N 10440 150 2 1.46 135563235 13034 163.13 10300 10490 10280 13370 7210 10290 10400.74 0.00 0 901 10416 10352 10276 10212 10136 10385 10245 89 3080 500 7610 10 1 17772946 1855 8.31 0.64 12 0.07 1257.00 16255.00 14040 20240311 -25.64 10100 20250203 3.37 11070 -5.69 20250107 10100 3.37 20250203 14040 -25.64 20240311 10100 3.37 20250203 0.70 N 293480 500 88 억 0 N N 8 N 00 N
7 20250306 111030 55 60.00 KOSPI 제약 N N N Y 60 N 10440 150 2 1.46 60532035 5846 73.17 10300 10440 10280 13370 7210 10290 10354.44 0.00 0 447 10416 10352 10276 10212 10136 10385 10245 89 3080 500 7610 10 1 17772946 1855 8.31 0.64 12 0.03 1257.00 16255.00 14040 20240311 -25.64 10100 20250203 3.37 11070 -5.69 20250107 10100 3.37 20250203 14040 -25.64 20240311 10100 3.37 20250203 0.70 N 293480 500 88 억 0 N N 8 N 00 N
8 20250306 101033 55 60.00 KOSPI 제약 N N N Y 60 N 10310 20 2 0.19 4027610 391 4.89 10300 10330 10280 13370 7210 10290 10300.79 0.00 0 63 10416 10352 10276 10212 10136 10385 10245 89 3080 500 7610 10 1 17772946 1832 8.20 0.63 12 0.00 1257.00 16255.00 14040 20240311 -26.57 10100 20250203 2.08 11070 -6.87 20250107 10100 2.08 20250203 14040 -26.57 20240311 10100 2.08 20250203 0.70 N 293480 500 88 억 0 N N 8 N 00 N
9 20250306 091037 55 60.00 KOSPI 제약 N N N Y 60 N 10290 0 3 0.00 1470730 143 1.79 10300 10300 10280 13370 7210 10290 10284.83 0.00 0 9 10416 10352 10276 10212 10136 10385 10245 89 3080 500 7610 10 1 17772946 1829 8.19 0.63 12 0.00 1257.00 16255.00 14040 20240311 -26.71 10100 20250203 1.88 11070 -7.05 20250107 10100 1.88 20250203 14040 -26.71 20240311 10100 1.88 20250203 0.70 N 293480 500 88 억 0 N N 8 N 00 N
10 20250305 161022 55 60.00 KOSPI 제약 N N N Y 60 N 10290 -10 5 -0.10 81993650 7982 75.59 10200 10340 10200 13390 7210 10300 10272.32 0.00 0 1953 10566 10432 10316 10182 10066 10375 10125 89 3090 500 7620 10 1 17772946 1829 8.19 0.63 12 0.04 1257.00 16255.00 14090 20240221 -26.97 10100 20250203 1.88 11070 -7.05 20250107 10100 1.88 20250203 14040 -26.71 20240311 10100 1.88 20250203 0.71 N 293480 500 88 억 0 N N 8 N 00 N
11 20250305 151026 55 60.00 KOSPI 제약 N N N Y 60 N 10310 10 2 0.10 73361920 7144 67.66 10200 10340 10200 13390 7210 10300 10269.03 0.00 0 2101 10566 10432 10316 10182 10066 10375 10125 89 3090 500 7620 10 1 17772946 1832 8.20 0.63 12 0.04 1257.00 16255.00 14090 20240221 -26.83 10100 20250203 2.08 11070 -6.87 20250107 10100 2.08 20250203 14040 -26.57 20240311 10100 2.08 20250203 0.71 N 293480 500 88 억 0 N N 1 N 00 N
12 20250305 141025 55 60.00 KOSPI 제약 N N N Y 60 N 10330 30 2 0.29 64481990 6283 59.50 10200 10340 10200 13390 7210 10300 10262.93 0.00 0 1732 10566 10432 10316 10182 10066 10375 10125 89 3090 500 7620 10 1 17772946 1836 8.22 0.64 12 0.04 1257.00 16255.00 14090 20240221 -26.69 10100 20250203 2.28 11070 -6.68 20250107 10100 2.28 20250203 14040 -26.42 20240311 10100 2.28 20250203 0.71 N 293480 500 88 억 0 N N 1 N 00 N