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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160730,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11830,-250,5,-2.07,788420720,67545,320.89,12070,12070,11500,15700,8460,12080,11672.53,0.84,0,-2037,12280,12180,12080,11980,11880,12230,12030,93,3620,500,8690,10,1,18586811,2199,61.30,0.87,12,0.36,193.00,13650.00,18650,20241104,-36.57,11170,20240805,5.91,14340,-17.50,20250109,11460,3.23,20250228,18650,-36.57,20241104,11170,5.91,20240805,1.47,N,102460,500,92 억,,156147,N,N,4,N,00,N
20250307,150734,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11670,-410,5,-3.39,705162030,60450,287.19,12070,12070,11500,15700,8460,12080,11665.21,0.84,0,705,12280,12180,12080,11980,11880,12230,12030,93,3620,500,8690,10,1,18586811,2169,60.47,0.85,12,0.33,193.00,13650.00,18650,20241104,-37.43,11170,20240805,4.48,14340,-18.62,20250109,11460,1.83,20250228,18650,-37.43,20241104,11170,4.48,20240805,1.47,N,102460,500,92 억,,156147,N,N,4,N,00,N
20250307,140731,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11630,-450,5,-3.73,591961950,50702,240.88,12070,12070,11500,15700,8460,12080,11675.32,0.84,0,2043,12280,12180,12080,11980,11880,12230,12030,93,3620,500,8690,10,1,18586811,2162,60.26,0.85,12,0.27,193.00,13650.00,18650,20241104,-37.64,11170,20240805,4.12,14340,-18.90,20250109,11460,1.48,20250228,18650,-37.64,20241104,11170,4.12,20240805,1.47,N,102460,500,92 억,,156147,N,N,4,N,00,N
20250307,130733,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11680,-400,5,-3.31,506749410,43391,206.14,12070,12070,11500,15700,8460,12080,11678.68,0.84,0,4509,12280,12180,12080,11980,11880,12230,12030,93,3620,500,8690,10,1,18586811,2171,60.52,0.86,12,0.23,193.00,13650.00,18650,20241104,-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,,156147,N,N,4,N,00,N
20250307,120733,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11720,-360,5,-2.98,449252725,38458,182.71,12070,12070,11500,15700,8460,12080,11681.65,0.84,0,4555,12280,12180,12080,11980,11880,12230,12030,93,3620,500,8690,10,1,18586811,2178,60.73,0.86,12,0.21,193.00,13650.00,18650,20241104,-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,,156147,N,N,4,N,00,N
20250307,110732,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11780,-300,5,-2.48,248918480,21290,101.14,12070,12070,11500,15700,8460,12080,11691.80,0.84,0,3446,12280,12180,12080,11980,11880,12230,12030,93,3620,500,8690,10,1,18586811,2190,61.04,0.86,12,0.11,193.00,13650.00,18650,20241104,-36.84,11170,20240805,5.46,14340,-17.85,20250109,11460,2.79,20250228,18650,-36.84,20241104,11170,5.46,20240805,1.47,N,102460,500,92 억,,156147,N,N,4,N,00,N
20250307,100729,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11810,-270,5,-2.24,222641480,19063,90.56,12070,12070,11500,15700,8460,12080,11679.25,0.84,0,4641,12280,12180,12080,11980,11880,12230,12030,93,3620,500,8690,10,1,18586811,2195,61.19,0.87,12,0.10,193.00,13650.00,18650,20241104,-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,,156147,N,N,4,N,00,N
20250307,090735,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11900,-180,5,-1.49,3791570,318,1.51,12070,12070,11870,15700,8460,12080,11923.18,0.84,0,-256,12280,12180,12080,11980,11880,12230,12030,93,3620,500,8690,10,1,18586811,2212,61.66,0.87,12,0.00,193.00,13650.00,18650,20241104,-36.19,11170,20240805,6.54,14340,-17.02,20250109,11460,3.84,20250228,18650,-36.19,20241104,11170,6.54,20240805,1.47,N,102460,500,92 억,,156147,N,N,4,N,00,N
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
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 20250307 160730 55 60.00 KOSPI 제약 N N N Y 60 N 11830 -250 5 -2.07 788420720 67545 320.89 12070 12070 11500 15700 8460 12080 11672.53 0.84 0 -2037 12280 12180 12080 11980 11880 12230 12030 93 3620 500 8690 10 1 18586811 2199 61.30 0.87 12 0.36 193.00 13650.00 18650 20241104 -36.57 11170 20240805 5.91 14340 -17.50 20250109 11460 3.23 20250228 18650 -36.57 20241104 11170 5.91 20240805 1.47 N 102460 500 92 억 156147 N N 4 N 00 N
3 20250307 150734 55 60.00 KOSPI 제약 N N N Y 60 N 11670 -410 5 -3.39 705162030 60450 287.19 12070 12070 11500 15700 8460 12080 11665.21 0.84 0 705 12280 12180 12080 11980 11880 12230 12030 93 3620 500 8690 10 1 18586811 2169 60.47 0.85 12 0.33 193.00 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 1.47 N 102460 500 92 억 156147 N N 4 N 00 N
4 20250307 140731 55 60.00 KOSPI 제약 N N N Y 60 N 11630 -450 5 -3.73 591961950 50702 240.88 12070 12070 11500 15700 8460 12080 11675.32 0.84 0 2043 12280 12180 12080 11980 11880 12230 12030 93 3620 500 8690 10 1 18586811 2162 60.26 0.85 12 0.27 193.00 13650.00 18650 20241104 -37.64 11170 20240805 4.12 14340 -18.90 20250109 11460 1.48 20250228 18650 -37.64 20241104 11170 4.12 20240805 1.47 N 102460 500 92 억 156147 N N 4 N 00 N
5 20250307 130733 55 60.00 KOSPI 제약 N N N Y 60 N 11680 -400 5 -3.31 506749410 43391 206.14 12070 12070 11500 15700 8460 12080 11678.68 0.84 0 4509 12280 12180 12080 11980 11880 12230 12030 93 3620 500 8690 10 1 18586811 2171 60.52 0.86 12 0.23 193.00 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 156147 N N 4 N 00 N
6 20250307 120733 55 60.00 KOSPI 제약 N N N Y 60 N 11720 -360 5 -2.98 449252725 38458 182.71 12070 12070 11500 15700 8460 12080 11681.65 0.84 0 4555 12280 12180 12080 11980 11880 12230 12030 93 3620 500 8690 10 1 18586811 2178 60.73 0.86 12 0.21 193.00 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 156147 N N 4 N 00 N
7 20250307 110732 55 60.00 KOSPI 제약 N N N Y 60 N 11780 -300 5 -2.48 248918480 21290 101.14 12070 12070 11500 15700 8460 12080 11691.80 0.84 0 3446 12280 12180 12080 11980 11880 12230 12030 93 3620 500 8690 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 1.47 N 102460 500 92 억 156147 N N 4 N 00 N
8 20250307 100729 55 60.00 KOSPI 제약 N N N Y 60 N 11810 -270 5 -2.24 222641480 19063 90.56 12070 12070 11500 15700 8460 12080 11679.25 0.84 0 4641 12280 12180 12080 11980 11880 12230 12030 93 3620 500 8690 10 1 18586811 2195 61.19 0.87 12 0.10 193.00 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 156147 N N 4 N 00 N
9 20250307 090735 55 60.00 KOSPI 제약 N N N Y 60 N 11900 -180 5 -1.49 3791570 318 1.51 12070 12070 11870 15700 8460 12080 11923.18 0.84 0 -256 12280 12180 12080 11980 11880 12230 12030 93 3620 500 8690 10 1 18586811 2212 61.66 0.87 12 0.00 193.00 13650.00 18650 20241104 -36.19 11170 20240805 6.54 14340 -17.02 20250109 11460 3.84 20250228 18650 -36.19 20241104 11170 6.54 20240805 1.47 N 102460 500 92 억 156147 N N 4 N 00 N
10 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
11 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
12 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