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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130905,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45900,100,2,0.22,256594750,5596,39.65,45850,46100,45550,59500,32100,45800,45853.24,17.91,0,-1847,47000,46400,45900,45300,44800,46700,45600,459,13700,5000,33890,50,1,9172975,4210,36.26,0.60,12,0.06,1266.00,76125.00,86318,20240307,-46.82,44679,20250304,2.73,60324,-23.91,20250108,44679,2.73,20250304,80700,-43.12,20241021,45400,1.10,20250314,0.81,N,170900,5000,458 억,,1642961,N,N,38,N,00,N
20250317,120904,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45850,50,2,0.11,201681900,4398,31.16,45850,46100,45550,59500,32100,45800,45857.64,17.91,0,-1845,47000,46400,45900,45300,44800,46700,45600,459,13700,5000,33890,50,1,9172975,4206,36.22,0.60,12,0.05,1266.00,76125.00,86318,20240307,-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
20250317,110904,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45950,150,2,0.33,175390500,3825,27.10,45850,46100,45550,59500,32100,45800,45853.73,17.91,0,-1676,47000,46400,45900,45300,44800,46700,45600,459,13700,5000,33890,50,1,9172975,4215,36.30,0.60,12,0.04,1266.00,76125.00,86318,20240307,-46.77,44679,20250304,2.84,60324,-23.83,20250108,44679,2.84,20250304,80700,-43.06,20241021,45400,1.21,20250314,0.81,N,170900,5000,458 억,,1642961,N,N,38,N,00,N
20250317,100904,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45850,50,2,0.11,156582200,3416,24.21,45850,46100,45550,59500,32100,45800,45837.88,17.91,0,-1653,47000,46400,45900,45300,44800,46700,45600,459,13700,5000,33890,50,1,9172975,4206,36.22,0.60,12,0.04,1266.00,76125.00,86318,20240307,-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
20250317,090905,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45600,-200,5,-0.44,23706750,519,3.68,45850,45900,45550,59500,32100,45800,45677.75,17.91,0,-275,47000,46400,45900,45300,44800,46700,45600,459,13700,5000,33890,50,1,9172975,4183,36.02,0.60,12,0.01,1266.00,76125.00,86318,20240307,-47.17,44679,20250304,2.06,60324,-24.41,20250108,44679,2.06,20250304,80700,-43.49,20241021,45400,0.44,20250314,0.81,N,170900,5000,458 억,,1642961,N,N,38,N,00,N
20250314,160901,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,45800,150,2,0.33,647483575,14088,49.25,45650,46500,45400,59300,32000,45650,45959.95,17.87,0,1336,46816,46232,45916,45332,45016,46075,45175,459,13650,5000,33780,50,1,9172975,4201,36.18,0.60,12,0.15,1266.00,76125.00,86318,20240307,-46.94,44679,20250304,2.51,60324,-24.08,20250108,44679,2.51,20250304,81500,-43.80,20240314,45400,0.88,20250314,0.81,N,170900,5000,458 억,,1639201,N,N,38,N,00,N
20250314,150907,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,45850,200,2,0.44,635153825,13819,48.31,45650,46500,45400,59300,32000,45650,45962.36,17.87,0,1212,46816,46232,45916,45332,45016,46075,45175,459,13650,5000,33780,50,1,9172975,4206,36.22,0.60,12,0.15,1266.00,76125.00,86318,20240307,-46.88,44679,20250304,2.62,60324,-23.99,20250108,44679,2.62,20250304,81500,-43.74,20240314,45400,0.99,20250314,0.81,N,170900,5000,458 억,,1639201,N,N,51,N,00,N
20250314,140901,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,45800,150,2,0.33,528588775,11491,40.17,45650,46500,45400,59300,32000,45650,46000.24,17.87,0,1627,46816,46232,45916,45332,45016,46075,45175,459,13650,5000,33780,50,1,9172975,4201,36.18,0.60,12,0.13,1266.00,76125.00,86318,20240307,-46.94,44679,20250304,2.51,60324,-24.08,20250108,44679,2.51,20250304,81500,-43.80,20240314,45400,0.88,20250314,0.81,N,170900,5000,458 억,,1639201,N,N,51,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 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
3 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
4 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
5 20250317 130905 55 60.00 KOSPI 제약 N N N Y 60 N 45900 100 2 0.22 256594750 5596 39.65 45850 46100 45550 59500 32100 45800 45853.24 17.91 0 -1847 47000 46400 45900 45300 44800 46700 45600 459 13700 5000 33890 50 1 9172975 4210 36.26 0.60 12 0.06 1266.00 76125.00 86318 20240307 -46.82 44679 20250304 2.73 60324 -23.91 20250108 44679 2.73 20250304 80700 -43.12 20241021 45400 1.10 20250314 0.81 N 170900 5000 458 억 1642961 N N 38 N 00 N
6 20250317 120904 55 60.00 KOSPI 제약 N N N Y 60 N 45850 50 2 0.11 201681900 4398 31.16 45850 46100 45550 59500 32100 45800 45857.64 17.91 0 -1845 47000 46400 45900 45300 44800 46700 45600 459 13700 5000 33890 50 1 9172975 4206 36.22 0.60 12 0.05 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
7 20250317 110904 55 60.00 KOSPI 제약 N N N Y 60 N 45950 150 2 0.33 175390500 3825 27.10 45850 46100 45550 59500 32100 45800 45853.73 17.91 0 -1676 47000 46400 45900 45300 44800 46700 45600 459 13700 5000 33890 50 1 9172975 4215 36.30 0.60 12 0.04 1266.00 76125.00 86318 20240307 -46.77 44679 20250304 2.84 60324 -23.83 20250108 44679 2.84 20250304 80700 -43.06 20241021 45400 1.21 20250314 0.81 N 170900 5000 458 억 1642961 N N 38 N 00 N
8 20250317 100904 55 60.00 KOSPI 제약 N N N Y 60 N 45850 50 2 0.11 156582200 3416 24.21 45850 46100 45550 59500 32100 45800 45837.88 17.91 0 -1653 47000 46400 45900 45300 44800 46700 45600 459 13700 5000 33890 50 1 9172975 4206 36.22 0.60 12 0.04 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
9 20250317 090905 55 60.00 KOSPI 제약 N N N Y 60 N 45600 -200 5 -0.44 23706750 519 3.68 45850 45900 45550 59500 32100 45800 45677.75 17.91 0 -275 47000 46400 45900 45300 44800 46700 45600 459 13700 5000 33890 50 1 9172975 4183 36.02 0.60 12 0.01 1266.00 76125.00 86318 20240307 -47.17 44679 20250304 2.06 60324 -24.41 20250108 44679 2.06 20250304 80700 -43.49 20241021 45400 0.44 20250314 0.81 N 170900 5000 458 억 1642961 N N 38 N 00 N
10 20250314 160901 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 45800 150 2 0.33 647483575 14088 49.25 45650 46500 45400 59300 32000 45650 45959.95 17.87 0 1336 46816 46232 45916 45332 45016 46075 45175 459 13650 5000 33780 50 1 9172975 4201 36.18 0.60 12 0.15 1266.00 76125.00 86318 20240307 -46.94 44679 20250304 2.51 60324 -24.08 20250108 44679 2.51 20250304 81500 -43.80 20240314 45400 0.88 20250314 0.81 N 170900 5000 458 억 1639201 N N 38 N 00 N
11 20250314 150907 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 45850 200 2 0.44 635153825 13819 48.31 45650 46500 45400 59300 32000 45650 45962.36 17.87 0 1212 46816 46232 45916 45332 45016 46075 45175 459 13650 5000 33780 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 81500 -43.74 20240314 45400 0.99 20250314 0.81 N 170900 5000 458 억 1639201 N N 51 N 00 N
12 20250314 140901 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 45800 150 2 0.33 528588775 11491 40.17 45650 46500 45400 59300 32000 45650 46000.24 17.87 0 1627 46816 46232 45916 45332 45016 46075 45175 459 13650 5000 33780 50 1 9172975 4201 36.18 0.60 12 0.13 1266.00 76125.00 86318 20240307 -46.94 44679 20250304 2.51 60324 -24.08 20250108 44679 2.51 20250304 81500 -43.80 20240314 45400 0.88 20250314 0.81 N 170900 5000 458 억 1639201 N N 51 N 00 N