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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160906,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46250,400,2,0.87,542438275,11750,75.44,45850,46500,45800,59600,32100,45850,46164.95,18.00,0,2230,46383,46116,45833,45566,45283,46125,45575,459,13750,5000,33920,50,1,9172975,4243,36.53,0.61,12,0.13,1266.00,76125.00,86318,20240307,-46.42,44679,20250304,3.52,60324,-23.33,20250108,44679,3.52,20250304,80700,-42.69,20241021,45400,1.87,20250314,0.89,N,170900,5000,458 억,,1651175,N,N,31,N,00,N
20250318,150910,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46300,450,2,0.98,529110425,11462,73.59,45850,46500,45800,59600,32100,45850,46162.14,18.00,0,2169,46383,46116,45833,45566,45283,46125,45575,459,13750,5000,33920,50,1,9172975,4247,36.57,0.61,12,0.12,1266.00,76125.00,86318,20240307,-46.36,44679,20250304,3.63,60324,-23.25,20250108,44679,3.63,20250304,80700,-42.63,20241021,45400,1.98,20250314,0.89,N,170900,5000,458 억,,1651175,N,N,42,N,00,N
20250318,140907,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46100,250,2,0.55,421722275,9142,58.70,45850,46400,45800,59600,32100,45850,46130.20,18.00,0,1828,46383,46116,45833,45566,45283,46125,45575,459,13750,5000,33920,50,1,9172975,4229,36.41,0.61,12,0.10,1266.00,76125.00,86318,20240307,-46.59,44679,20250304,3.18,60324,-23.58,20250108,44679,3.18,20250304,80700,-42.87,20241021,45400,1.54,20250314,0.89,N,170900,5000,458 억,,1651175,N,N,42,N,00,N
20250318,130907,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46200,350,2,0.76,348104800,7545,48.44,45850,46400,45800,59600,32100,45850,46137.15,18.00,0,1187,46383,46116,45833,45566,45283,46125,45575,459,13750,5000,33920,50,1,9172975,4238,36.49,0.61,12,0.08,1266.00,76125.00,86318,20240307,-46.48,44679,20250304,3.40,60324,-23.41,20250108,44679,3.40,20250304,80700,-42.75,20241021,45400,1.76,20250314,0.89,N,170900,5000,458 억,,1651175,N,N,42,N,00,N
20250318,120908,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46250,400,2,0.87,321557250,6971,44.76,45850,46400,45800,59600,32100,45850,46127.85,18.00,0,1223,46383,46116,45833,45566,45283,46125,45575,459,13750,5000,33920,50,1,9172975,4243,36.53,0.61,12,0.08,1266.00,76125.00,86318,20240307,-46.42,44679,20250304,3.52,60324,-23.33,20250108,44679,3.52,20250304,80700,-42.69,20241021,45400,1.87,20250314,0.89,N,170900,5000,458 억,,1651175,N,N,42,N,00,N
20250318,110905,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46200,350,2,0.76,254590050,5522,35.45,45850,46400,45800,59600,32100,45850,46104.68,18.00,0,677,46383,46116,45833,45566,45283,46125,45575,459,13750,5000,33920,50,1,9172975,4238,36.49,0.61,12,0.06,1266.00,76125.00,86318,20240307,-46.48,44679,20250304,3.40,60324,-23.41,20250108,44679,3.40,20250304,80700,-42.75,20241021,45400,1.76,20250314,0.89,N,170900,5000,458 억,,1651175,N,N,42,N,00,N
20250318,100909,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46050,200,2,0.44,163724250,3553,22.81,45850,46400,45800,59600,32100,45850,46080.57,18.00,0,-10,46383,46116,45833,45566,45283,46125,45575,459,13750,5000,33920,50,1,9172975,4224,36.37,0.60,12,0.04,1266.00,76125.00,86318,20240307,-46.65,44679,20250304,3.07,60324,-23.66,20250108,44679,3.07,20250304,80700,-42.94,20241021,45400,1.43,20250314,0.89,N,170900,5000,458 억,,1651175,N,N,42,N,00,N
20250318,090911,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45800,-50,5,-0.11,20932750,456,2.93,45850,46000,45800,59600,32100,45850,45905.15,18.00,0,158,46383,46116,45833,45566,45283,46125,45575,459,13750,5000,33920,50,1,9172975,4201,36.18,0.60,12,0.00,1266.00,76125.00,86318,20240307,-46.94,44679,20250304,2.51,60324,-24.08,20250108,44679,2.51,20250304,80700,-43.25,20241021,45400,0.88,20250314,0.89,N,170900,5000,458 억,,1651175,N,N,42,N,00,N
20250317,160905,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45850,50,2,0.11,708020475,15453,109.50,45850,46100,45550,59500,32100,45800,45817.66,17.91,0,147,47000,46400,45900,45300,44800,46700,45600,459,13700,5000,33890,50,1,9172975,4206,36.22,0.60,12,0.17,1266.00,76125.00,86318,20240307,-46.88,44679,20250304,2.62,60324,-23.99,20250108,44679,2.62,20250304,80700,-43.18,20241021,45400,0.99,20250314,0.81,N,170900,5000,458 억,,1642961,N,N,42,N,00,N
20250317,150904,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45850,50,2,0.11,647777825,14138,100.18,45850,46100,45550,59500,32100,45800,45818.21,17.91,0,-185,47000,46400,45900,45300,44800,46700,45600,459,13700,5000,33890,50,1,9172975,4206,36.22,0.60,12,0.15,1266.00,76125.00,86318,20240307,-46.88,44679,20250304,2.62,60324,-23.99,20250108,44679,2.62,20250304,80700,-43.18,20241021,45400,0.99,20250314,0.81,N,170900,5000,458 억,,1642961,N,N,38,N,00,N
20250317,140905,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45800,0,3,0.00,420785500,9179,65.04,45850,46100,45550,59500,32100,45800,45842.19,17.91,0,-2288,47000,46400,45900,45300,44800,46700,45600,459,13700,5000,33890,50,1,9172975,4201,36.18,0.60,12,0.10,1266.00,76125.00,86318,20240307,-46.94,44679,20250304,2.51,60324,-24.08,20250108,44679,2.51,20250304,80700,-43.25,20241021,45400,0.88,20250314,0.81,N,170900,5000,458 억,,1642961,N,N,38,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 20250318 160906 55 60.00 KOSPI 제약 N N N Y 60 N 46250 400 2 0.87 542438275 11750 75.44 45850 46500 45800 59600 32100 45850 46164.95 18.00 0 2230 46383 46116 45833 45566 45283 46125 45575 459 13750 5000 33920 50 1 9172975 4243 36.53 0.61 12 0.13 1266.00 76125.00 86318 20240307 -46.42 44679 20250304 3.52 60324 -23.33 20250108 44679 3.52 20250304 80700 -42.69 20241021 45400 1.87 20250314 0.89 N 170900 5000 458 억 1651175 N N 31 N 00 N
3 20250318 150910 55 60.00 KOSPI 제약 N N N Y 60 N 46300 450 2 0.98 529110425 11462 73.59 45850 46500 45800 59600 32100 45850 46162.14 18.00 0 2169 46383 46116 45833 45566 45283 46125 45575 459 13750 5000 33920 50 1 9172975 4247 36.57 0.61 12 0.12 1266.00 76125.00 86318 20240307 -46.36 44679 20250304 3.63 60324 -23.25 20250108 44679 3.63 20250304 80700 -42.63 20241021 45400 1.98 20250314 0.89 N 170900 5000 458 억 1651175 N N 42 N 00 N
4 20250318 140907 55 60.00 KOSPI 제약 N N N Y 60 N 46100 250 2 0.55 421722275 9142 58.70 45850 46400 45800 59600 32100 45850 46130.20 18.00 0 1828 46383 46116 45833 45566 45283 46125 45575 459 13750 5000 33920 50 1 9172975 4229 36.41 0.61 12 0.10 1266.00 76125.00 86318 20240307 -46.59 44679 20250304 3.18 60324 -23.58 20250108 44679 3.18 20250304 80700 -42.87 20241021 45400 1.54 20250314 0.89 N 170900 5000 458 억 1651175 N N 42 N 00 N
5 20250318 130907 55 60.00 KOSPI 제약 N N N Y 60 N 46200 350 2 0.76 348104800 7545 48.44 45850 46400 45800 59600 32100 45850 46137.15 18.00 0 1187 46383 46116 45833 45566 45283 46125 45575 459 13750 5000 33920 50 1 9172975 4238 36.49 0.61 12 0.08 1266.00 76125.00 86318 20240307 -46.48 44679 20250304 3.40 60324 -23.41 20250108 44679 3.40 20250304 80700 -42.75 20241021 45400 1.76 20250314 0.89 N 170900 5000 458 억 1651175 N N 42 N 00 N
6 20250318 120908 55 60.00 KOSPI 제약 N N N Y 60 N 46250 400 2 0.87 321557250 6971 44.76 45850 46400 45800 59600 32100 45850 46127.85 18.00 0 1223 46383 46116 45833 45566 45283 46125 45575 459 13750 5000 33920 50 1 9172975 4243 36.53 0.61 12 0.08 1266.00 76125.00 86318 20240307 -46.42 44679 20250304 3.52 60324 -23.33 20250108 44679 3.52 20250304 80700 -42.69 20241021 45400 1.87 20250314 0.89 N 170900 5000 458 억 1651175 N N 42 N 00 N
7 20250318 110905 55 60.00 KOSPI 제약 N N N Y 60 N 46200 350 2 0.76 254590050 5522 35.45 45850 46400 45800 59600 32100 45850 46104.68 18.00 0 677 46383 46116 45833 45566 45283 46125 45575 459 13750 5000 33920 50 1 9172975 4238 36.49 0.61 12 0.06 1266.00 76125.00 86318 20240307 -46.48 44679 20250304 3.40 60324 -23.41 20250108 44679 3.40 20250304 80700 -42.75 20241021 45400 1.76 20250314 0.89 N 170900 5000 458 억 1651175 N N 42 N 00 N
8 20250318 100909 55 60.00 KOSPI 제약 N N N Y 60 N 46050 200 2 0.44 163724250 3553 22.81 45850 46400 45800 59600 32100 45850 46080.57 18.00 0 -10 46383 46116 45833 45566 45283 46125 45575 459 13750 5000 33920 50 1 9172975 4224 36.37 0.60 12 0.04 1266.00 76125.00 86318 20240307 -46.65 44679 20250304 3.07 60324 -23.66 20250108 44679 3.07 20250304 80700 -42.94 20241021 45400 1.43 20250314 0.89 N 170900 5000 458 억 1651175 N N 42 N 00 N
9 20250318 090911 55 60.00 KOSPI 제약 N N N Y 60 N 45800 -50 5 -0.11 20932750 456 2.93 45850 46000 45800 59600 32100 45850 45905.15 18.00 0 158 46383 46116 45833 45566 45283 46125 45575 459 13750 5000 33920 50 1 9172975 4201 36.18 0.60 12 0.00 1266.00 76125.00 86318 20240307 -46.94 44679 20250304 2.51 60324 -24.08 20250108 44679 2.51 20250304 80700 -43.25 20241021 45400 0.88 20250314 0.89 N 170900 5000 458 억 1651175 N N 42 N 00 N
10 20250317 160905 55 60.00 KOSPI 제약 N N N Y 60 N 45850 50 2 0.11 708020475 15453 109.50 45850 46100 45550 59500 32100 45800 45817.66 17.91 0 147 47000 46400 45900 45300 44800 46700 45600 459 13700 5000 33890 50 1 9172975 4206 36.22 0.60 12 0.17 1266.00 76125.00 86318 20240307 -46.88 44679 20250304 2.62 60324 -23.99 20250108 44679 2.62 20250304 80700 -43.18 20241021 45400 0.99 20250314 0.81 N 170900 5000 458 억 1642961 N N 42 N 00 N
11 20250317 150904 55 60.00 KOSPI 제약 N N N Y 60 N 45850 50 2 0.11 647777825 14138 100.18 45850 46100 45550 59500 32100 45800 45818.21 17.91 0 -185 47000 46400 45900 45300 44800 46700 45600 459 13700 5000 33890 50 1 9172975 4206 36.22 0.60 12 0.15 1266.00 76125.00 86318 20240307 -46.88 44679 20250304 2.62 60324 -23.99 20250108 44679 2.62 20250304 80700 -43.18 20241021 45400 0.99 20250314 0.81 N 170900 5000 458 억 1642961 N N 38 N 00 N
12 20250317 140905 55 60.00 KOSPI 제약 N N N Y 60 N 45800 0 3 0.00 420785500 9179 65.04 45850 46100 45550 59500 32100 45800 45842.19 17.91 0 -2288 47000 46400 45900 45300 44800 46700 45600 459 13700 5000 33890 50 1 9172975 4201 36.18 0.60 12 0.10 1266.00 76125.00 86318 20240307 -46.94 44679 20250304 2.51 60324 -24.08 20250108 44679 2.51 20250304 80700 -43.25 20241021 45400 0.88 20250314 0.81 N 170900 5000 458 억 1642961 N N 38 N 00 N