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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
170900/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
20250312,160851,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47100,700,2,1.51,1275742875,27092,137.20,46700,47700,46550,60300,32500,46400,47089.22,18.08,0,-786,46900,46650,46250,46000,45600,46725,46075,459,13900,5000,34330,50,1,9172975,4320,37.20,0.62,12,0.30,1266.00,76125.00,88000,20240307,-46.48,45550,20250304,3.40,61500,-23.41,20250108,45550,3.40,20250304,84000,-43.93,20240312,45550,3.40,20250304,0.83,N,170900,5000,458 억,,1658625,N,N,45,N,00,N
20250312,150853,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46950,550,2,1.19,1176849975,24990,126.55,46700,47700,46550,60300,32500,46400,47092.84,18.08,0,352,46900,46650,46250,46000,45600,46725,46075,459,13900,5000,34330,50,1,9172975,4307,37.09,0.62,12,0.27,1266.00,76125.00,88000,20240307,-46.65,45550,20250304,3.07,61500,-23.66,20250108,45550,3.07,20250304,84000,-44.11,20240312,45550,3.07,20250304,0.83,N,170900,5000,458 억,,1658625,N,N,1,N,00,N
20250312,140850,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46850,450,2,0.97,1005289300,21327,108.00,46700,47700,46550,60300,32500,46400,47136.93,18.08,0,-1243,46900,46650,46250,46000,45600,46725,46075,459,13900,5000,34330,50,1,9172975,4298,37.01,0.62,12,0.23,1266.00,76125.00,88000,20240307,-46.76,45550,20250304,2.85,61500,-23.82,20250108,45550,2.85,20250304,84000,-44.23,20240312,45550,2.85,20250304,0.83,N,170900,5000,458 억,,1658625,N,N,1,N,00,N
20250312,130851,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47100,700,2,1.51,767568600,16268,82.38,46700,47700,46550,60300,32500,46400,47182.73,18.08,0,-1218,46900,46650,46250,46000,45600,46725,46075,459,13900,5000,34330,50,1,9172975,4320,37.20,0.62,12,0.18,1266.00,76125.00,88000,20240307,-46.48,45550,20250304,3.40,61500,-23.41,20250108,45550,3.40,20250304,84000,-43.93,20240312,45550,3.40,20250304,0.83,N,170900,5000,458 억,,1658625,N,N,1,N,00,N
20250312,120853,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47000,600,2,1.29,704535200,14929,75.60,46700,47700,46550,60300,32500,46400,47192.39,18.08,0,-851,46900,46650,46250,46000,45600,46725,46075,459,13900,5000,34330,50,1,9172975,4311,37.12,0.62,12,0.16,1266.00,76125.00,88000,20240307,-46.59,45550,20250304,3.18,61500,-23.58,20250108,45550,3.18,20250304,84000,-44.05,20240312,45550,3.18,20250304,0.83,N,170900,5000,458 억,,1658625,N,N,1,N,00,N
20250312,110847,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47250,850,2,1.83,660678950,13998,70.89,46700,47700,46550,60300,32500,46400,47198.10,18.08,0,-283,46900,46650,46250,46000,45600,46725,46075,459,13900,5000,34330,50,1,9172975,4334,37.32,0.62,12,0.15,1266.00,76125.00,88000,20240307,-46.31,45550,20250304,3.73,61500,-23.17,20250108,45550,3.73,20250304,84000,-43.75,20240312,45550,3.73,20250304,0.83,N,170900,5000,458 억,,1658625,N,N,1,N,00,N
20250312,100848,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47000,600,2,1.29,561537100,11898,60.25,46700,47700,46550,60300,32500,46400,47195.92,18.08,0,913,46900,46650,46250,46000,45600,46725,46075,459,13900,5000,34330,50,1,9172975,4311,37.12,0.62,12,0.13,1266.00,76125.00,88000,20240307,-46.59,45550,20250304,3.18,61500,-23.58,20250108,45550,3.18,20250304,84000,-44.05,20240312,45550,3.18,20250304,0.83,N,170900,5000,458 억,,1658625,N,N,1,N,00,N
20250312,090855,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46600,200,2,0.43,35176850,754,3.82,46700,46800,46550,60300,32500,46400,46653.65,18.08,0,-242,46900,46650,46250,46000,45600,46725,46075,459,13900,5000,34330,50,1,9172975,4275,36.81,0.61,12,0.01,1266.00,76125.00,88000,20240307,-47.05,45550,20250304,2.31,61500,-24.23,20250108,45550,2.31,20250304,84000,-44.52,20240312,45550,2.31,20250304,0.83,N,170900,5000,458 억,,1658625,N,N,1,N,00,N
20250311,160844,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46400,-650,5,-1.38,904204950,19593,151.53,46400,46500,45850,61100,32950,47050,46149.12,18.19,0,-9842,47950,47500,46700,46250,45450,47725,46475,459,14050,5000,34810,50,1,9172975,4256,36.65,0.61,12,0.21,1266.00,76125.00,88000,20240307,-47.27,45550,20250304,1.87,61500,-24.55,20250108,45550,1.87,20250304,84900,-45.35,20240311,45550,1.87,20250304,0.83,N,170900,5000,458 억,,1668338,N,N,1,N,00,N
20250311,150847,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46200,-850,5,-1.81,860581375,18652,144.25,46400,46500,45850,61100,32950,47050,46138.83,18.19,0,-9286,47950,47500,46700,46250,45450,47725,46475,459,14050,5000,34810,50,1,9172975,4238,36.49,0.61,12,0.20,1266.00,76125.00,88000,20240307,-47.50,45550,20250304,1.43,61500,-24.88,20250108,45550,1.43,20250304,84900,-45.58,20240311,45550,1.43,20250304,0.83,N,170900,5000,458 억,,1668338,N,N,8,N,00,N
20250311,140849,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46400,-650,5,-1.38,736131725,15960,123.43,46400,46500,45850,61100,32950,47050,46123.54,18.19,0,-7645,47950,47500,46700,46250,45450,47725,46475,459,14050,5000,34810,50,1,9172975,4256,36.65,0.61,12,0.17,1266.00,76125.00,88000,20240307,-47.27,45550,20250304,1.87,61500,-24.55,20250108,45550,1.87,20250304,84900,-45.35,20240311,45550,1.87,20250304,0.83,N,170900,5000,458 억,,1668338,N,N,8,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 20250312 160851 55 60.00 KOSPI 제약 N N N Y 60 N 47100 700 2 1.51 1275742875 27092 137.20 46700 47700 46550 60300 32500 46400 47089.22 18.08 0 -786 46900 46650 46250 46000 45600 46725 46075 459 13900 5000 34330 50 1 9172975 4320 37.20 0.62 12 0.30 1266.00 76125.00 88000 20240307 -46.48 45550 20250304 3.40 61500 -23.41 20250108 45550 3.40 20250304 84000 -43.93 20240312 45550 3.40 20250304 0.83 N 170900 5000 458 억 1658625 N N 45 N 00 N
3 20250312 150853 55 60.00 KOSPI 제약 N N N Y 60 N 46950 550 2 1.19 1176849975 24990 126.55 46700 47700 46550 60300 32500 46400 47092.84 18.08 0 352 46900 46650 46250 46000 45600 46725 46075 459 13900 5000 34330 50 1 9172975 4307 37.09 0.62 12 0.27 1266.00 76125.00 88000 20240307 -46.65 45550 20250304 3.07 61500 -23.66 20250108 45550 3.07 20250304 84000 -44.11 20240312 45550 3.07 20250304 0.83 N 170900 5000 458 억 1658625 N N 1 N 00 N
4 20250312 140850 55 60.00 KOSPI 제약 N N N Y 60 N 46850 450 2 0.97 1005289300 21327 108.00 46700 47700 46550 60300 32500 46400 47136.93 18.08 0 -1243 46900 46650 46250 46000 45600 46725 46075 459 13900 5000 34330 50 1 9172975 4298 37.01 0.62 12 0.23 1266.00 76125.00 88000 20240307 -46.76 45550 20250304 2.85 61500 -23.82 20250108 45550 2.85 20250304 84000 -44.23 20240312 45550 2.85 20250304 0.83 N 170900 5000 458 억 1658625 N N 1 N 00 N
5 20250312 130851 55 60.00 KOSPI 제약 N N N Y 60 N 47100 700 2 1.51 767568600 16268 82.38 46700 47700 46550 60300 32500 46400 47182.73 18.08 0 -1218 46900 46650 46250 46000 45600 46725 46075 459 13900 5000 34330 50 1 9172975 4320 37.20 0.62 12 0.18 1266.00 76125.00 88000 20240307 -46.48 45550 20250304 3.40 61500 -23.41 20250108 45550 3.40 20250304 84000 -43.93 20240312 45550 3.40 20250304 0.83 N 170900 5000 458 억 1658625 N N 1 N 00 N
6 20250312 120853 55 60.00 KOSPI 제약 N N N Y 60 N 47000 600 2 1.29 704535200 14929 75.60 46700 47700 46550 60300 32500 46400 47192.39 18.08 0 -851 46900 46650 46250 46000 45600 46725 46075 459 13900 5000 34330 50 1 9172975 4311 37.12 0.62 12 0.16 1266.00 76125.00 88000 20240307 -46.59 45550 20250304 3.18 61500 -23.58 20250108 45550 3.18 20250304 84000 -44.05 20240312 45550 3.18 20250304 0.83 N 170900 5000 458 억 1658625 N N 1 N 00 N
7 20250312 110847 55 60.00 KOSPI 제약 N N N Y 60 N 47250 850 2 1.83 660678950 13998 70.89 46700 47700 46550 60300 32500 46400 47198.10 18.08 0 -283 46900 46650 46250 46000 45600 46725 46075 459 13900 5000 34330 50 1 9172975 4334 37.32 0.62 12 0.15 1266.00 76125.00 88000 20240307 -46.31 45550 20250304 3.73 61500 -23.17 20250108 45550 3.73 20250304 84000 -43.75 20240312 45550 3.73 20250304 0.83 N 170900 5000 458 억 1658625 N N 1 N 00 N
8 20250312 100848 55 60.00 KOSPI 제약 N N N Y 60 N 47000 600 2 1.29 561537100 11898 60.25 46700 47700 46550 60300 32500 46400 47195.92 18.08 0 913 46900 46650 46250 46000 45600 46725 46075 459 13900 5000 34330 50 1 9172975 4311 37.12 0.62 12 0.13 1266.00 76125.00 88000 20240307 -46.59 45550 20250304 3.18 61500 -23.58 20250108 45550 3.18 20250304 84000 -44.05 20240312 45550 3.18 20250304 0.83 N 170900 5000 458 억 1658625 N N 1 N 00 N
9 20250312 090855 55 60.00 KOSPI 제약 N N N Y 60 N 46600 200 2 0.43 35176850 754 3.82 46700 46800 46550 60300 32500 46400 46653.65 18.08 0 -242 46900 46650 46250 46000 45600 46725 46075 459 13900 5000 34330 50 1 9172975 4275 36.81 0.61 12 0.01 1266.00 76125.00 88000 20240307 -47.05 45550 20250304 2.31 61500 -24.23 20250108 45550 2.31 20250304 84000 -44.52 20240312 45550 2.31 20250304 0.83 N 170900 5000 458 억 1658625 N N 1 N 00 N
10 20250311 160844 55 60.00 KOSPI 제약 N N N Y 60 N 46400 -650 5 -1.38 904204950 19593 151.53 46400 46500 45850 61100 32950 47050 46149.12 18.19 0 -9842 47950 47500 46700 46250 45450 47725 46475 459 14050 5000 34810 50 1 9172975 4256 36.65 0.61 12 0.21 1266.00 76125.00 88000 20240307 -47.27 45550 20250304 1.87 61500 -24.55 20250108 45550 1.87 20250304 84900 -45.35 20240311 45550 1.87 20250304 0.83 N 170900 5000 458 억 1668338 N N 1 N 00 N
11 20250311 150847 55 60.00 KOSPI 제약 N N N Y 60 N 46200 -850 5 -1.81 860581375 18652 144.25 46400 46500 45850 61100 32950 47050 46138.83 18.19 0 -9286 47950 47500 46700 46250 45450 47725 46475 459 14050 5000 34810 50 1 9172975 4238 36.49 0.61 12 0.20 1266.00 76125.00 88000 20240307 -47.50 45550 20250304 1.43 61500 -24.88 20250108 45550 1.43 20250304 84900 -45.58 20240311 45550 1.43 20250304 0.83 N 170900 5000 458 억 1668338 N N 8 N 00 N
12 20250311 140849 55 60.00 KOSPI 제약 N N N Y 60 N 46400 -650 5 -1.38 736131725 15960 123.43 46400 46500 45850 61100 32950 47050 46123.54 18.19 0 -7645 47950 47500 46700 46250 45450 47725 46475 459 14050 5000 34810 50 1 9172975 4256 36.65 0.61 12 0.17 1266.00 76125.00 88000 20240307 -47.27 45550 20250304 1.87 61500 -24.55 20250108 45550 1.87 20250304 84900 -45.35 20240311 45550 1.87 20250304 0.83 N 170900 5000 458 억 1668338 N N 8 N 00 N