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
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
20250306,160836,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47550,300,2,0.63,1090784000,23017,70.85,47350,47700,47100,61400,33100,47250,47390.34,18.44,0,-4820,48450,47850,47400,46800,46350,48150,47100,459,14150,5000,34960,50,1,9172975,4362,37.56,0.62,12,0.25,1266.00,76125.00,88000,20240307,-45.97,45550,20250304,4.39,61500,-22.68,20250108,45550,4.39,20250304,88000,-45.97,20240307,45550,4.39,20250304,0.74,N,170900,5000,458 억,,1691366,N,N,11,N,00,N
20250306,150835,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47400,150,2,0.32,1005030050,21210,65.29,47350,47700,47100,61400,33100,47250,47384.73,18.44,0,-4852,48450,47850,47400,46800,46350,48150,47100,459,14150,5000,34960,50,1,9172975,4348,37.44,0.62,12,0.23,1266.00,76125.00,88000,20240307,-46.14,45550,20250304,4.06,61500,-22.93,20250108,45550,4.06,20250304,88000,-46.14,20240307,45550,4.06,20250304,0.74,N,170900,5000,458 억,,1691366,N,N,15,N,00,N
20250306,140834,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47400,150,2,0.32,827651125,17484,53.82,47350,47600,47100,61400,33100,47250,47337.63,18.44,0,-5216,48450,47850,47400,46800,46350,48150,47100,459,14150,5000,34960,50,1,9172975,4348,37.44,0.62,12,0.19,1266.00,76125.00,88000,20240307,-46.14,45550,20250304,4.06,61500,-22.93,20250108,45550,4.06,20250304,88000,-46.14,20240307,45550,4.06,20250304,0.74,N,170900,5000,458 억,,1691366,N,N,15,N,00,N
20250306,130835,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47550,300,2,0.63,715100225,15113,46.52,47350,47600,47100,61400,33100,47250,47316.89,18.44,0,-5351,48450,47850,47400,46800,46350,48150,47100,459,14150,5000,34960,50,1,9172975,4362,37.56,0.62,12,0.16,1266.00,76125.00,88000,20240307,-45.97,45550,20250304,4.39,61500,-22.68,20250108,45550,4.39,20250304,88000,-45.97,20240307,45550,4.39,20250304,0.74,N,170900,5000,458 억,,1691366,N,N,15,N,00,N
20250306,120834,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47450,200,2,0.42,544261825,11507,35.42,47350,47550,47100,61400,33100,47250,47298.32,18.44,0,-5250,48450,47850,47400,46800,46350,48150,47100,459,14150,5000,34960,50,1,9172975,4353,37.48,0.62,12,0.13,1266.00,76125.00,88000,20240307,-46.08,45550,20250304,4.17,61500,-22.85,20250108,45550,4.17,20250304,88000,-46.08,20240307,45550,4.17,20250304,0.74,N,170900,5000,458 억,,1691366,N,N,15,N,00,N
20250306,110831,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47250,0,3,0.00,468038275,9898,30.47,47350,47550,47100,61400,33100,47250,47286.15,18.44,0,-4492,48450,47850,47400,46800,46350,48150,47100,459,14150,5000,34960,50,1,9172975,4334,37.32,0.62,12,0.11,1266.00,76125.00,88000,20240307,-46.31,45550,20250304,3.73,61500,-23.17,20250108,45550,3.73,20250304,88000,-46.31,20240307,45550,3.73,20250304,0.74,N,170900,5000,458 억,,1691366,N,N,15,N,00,N
20250306,100833,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47275,25,2,0.05,340008325,7193,22.14,47350,47550,47100,61400,33100,47250,47269.33,18.44,0,-4169,48450,47850,47400,46800,46350,48150,47100,459,14150,5000,34960,50,1,9172975,4337,37.34,0.62,12,0.08,1266.00,76125.00,88000,20240307,-46.28,45550,20250304,3.79,61500,-23.13,20250108,45550,3.79,20250304,88000,-46.28,20240307,45550,3.79,20250304,0.74,N,170900,5000,458 억,,1691366,N,N,15,N,00,N
20250306,090837,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47200,-50,5,-0.11,35509400,751,2.31,47350,47450,47150,61400,33100,47250,47282.82,18.44,0,-136,48450,47850,47400,46800,46350,48150,47100,459,14150,5000,34960,50,1,9172975,4330,37.28,0.62,12,0.01,1266.00,76125.00,88000,20240307,-46.36,45550,20250304,3.62,61500,-23.25,20250108,45550,3.62,20250304,88000,-46.36,20240307,45550,3.62,20250304,0.74,N,170900,5000,458 억,,1691366,N,N,15,N,00,N
20250305,160825,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47250,300,2,0.64,1534494075,32354,47.42,46950,48000,46950,61000,32900,46950,47428.82,18.44,0,-88,48483,47716,46633,45866,44783,47875,46025,459,14050,5000,34740,50,1,9172975,4334,37.32,0.62,12,0.35,1266.00,76125.00,88000,20240307,-46.31,45550,20250304,3.73,61500,-23.17,20250108,45550,3.73,20250304,88000,-46.31,20240307,45550,3.73,20250304,0.61,N,170900,5000,458 억,,1691090,N,N,15,N,00,N
20250305,150828,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47400,450,2,0.96,1453261275,30637,44.91,46950,48000,46950,61000,32900,46950,47435.22,18.44,0,205,48483,47716,46633,45866,44783,47875,46025,459,14050,5000,34740,50,1,9172975,4348,37.44,0.62,12,0.33,1266.00,76125.00,88000,20240307,-46.14,45550,20250304,4.06,61500,-22.93,20250108,45550,4.06,20250304,88000,-46.14,20240307,45550,4.06,20250304,0.61,N,170900,5000,458 억,,1691090,N,N,30,N,00,N
20250305,140827,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47400,450,2,0.96,1088394650,22922,33.60,46950,48000,46950,61000,32900,46950,47483.09,18.44,0,-2505,48483,47716,46633,45866,44783,47875,46025,459,14050,5000,34740,50,1,9172975,4348,37.44,0.62,12,0.25,1266.00,76125.00,88000,20240307,-46.14,45550,20250304,4.06,61500,-22.93,20250108,45550,4.06,20250304,88000,-46.14,20240307,45550,4.06,20250304,0.61,N,170900,5000,458 억,,1691090,N,N,30,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 160836 55 60.00 KOSPI 제약 N N N Y 60 N 47550 300 2 0.63 1090784000 23017 70.85 47350 47700 47100 61400 33100 47250 47390.34 18.44 0 -4820 48450 47850 47400 46800 46350 48150 47100 459 14150 5000 34960 50 1 9172975 4362 37.56 0.62 12 0.25 1266.00 76125.00 88000 20240307 -45.97 45550 20250304 4.39 61500 -22.68 20250108 45550 4.39 20250304 88000 -45.97 20240307 45550 4.39 20250304 0.74 N 170900 5000 458 억 1691366 N N 11 N 00 N
3 20250306 150835 55 60.00 KOSPI 제약 N N N Y 60 N 47400 150 2 0.32 1005030050 21210 65.29 47350 47700 47100 61400 33100 47250 47384.73 18.44 0 -4852 48450 47850 47400 46800 46350 48150 47100 459 14150 5000 34960 50 1 9172975 4348 37.44 0.62 12 0.23 1266.00 76125.00 88000 20240307 -46.14 45550 20250304 4.06 61500 -22.93 20250108 45550 4.06 20250304 88000 -46.14 20240307 45550 4.06 20250304 0.74 N 170900 5000 458 억 1691366 N N 15 N 00 N
4 20250306 140834 55 60.00 KOSPI 제약 N N N Y 60 N 47400 150 2 0.32 827651125 17484 53.82 47350 47600 47100 61400 33100 47250 47337.63 18.44 0 -5216 48450 47850 47400 46800 46350 48150 47100 459 14150 5000 34960 50 1 9172975 4348 37.44 0.62 12 0.19 1266.00 76125.00 88000 20240307 -46.14 45550 20250304 4.06 61500 -22.93 20250108 45550 4.06 20250304 88000 -46.14 20240307 45550 4.06 20250304 0.74 N 170900 5000 458 억 1691366 N N 15 N 00 N
5 20250306 130835 55 60.00 KOSPI 제약 N N N Y 60 N 47550 300 2 0.63 715100225 15113 46.52 47350 47600 47100 61400 33100 47250 47316.89 18.44 0 -5351 48450 47850 47400 46800 46350 48150 47100 459 14150 5000 34960 50 1 9172975 4362 37.56 0.62 12 0.16 1266.00 76125.00 88000 20240307 -45.97 45550 20250304 4.39 61500 -22.68 20250108 45550 4.39 20250304 88000 -45.97 20240307 45550 4.39 20250304 0.74 N 170900 5000 458 억 1691366 N N 15 N 00 N
6 20250306 120834 55 60.00 KOSPI 제약 N N N Y 60 N 47450 200 2 0.42 544261825 11507 35.42 47350 47550 47100 61400 33100 47250 47298.32 18.44 0 -5250 48450 47850 47400 46800 46350 48150 47100 459 14150 5000 34960 50 1 9172975 4353 37.48 0.62 12 0.13 1266.00 76125.00 88000 20240307 -46.08 45550 20250304 4.17 61500 -22.85 20250108 45550 4.17 20250304 88000 -46.08 20240307 45550 4.17 20250304 0.74 N 170900 5000 458 억 1691366 N N 15 N 00 N
7 20250306 110831 55 60.00 KOSPI 제약 N N N Y 60 N 47250 0 3 0.00 468038275 9898 30.47 47350 47550 47100 61400 33100 47250 47286.15 18.44 0 -4492 48450 47850 47400 46800 46350 48150 47100 459 14150 5000 34960 50 1 9172975 4334 37.32 0.62 12 0.11 1266.00 76125.00 88000 20240307 -46.31 45550 20250304 3.73 61500 -23.17 20250108 45550 3.73 20250304 88000 -46.31 20240307 45550 3.73 20250304 0.74 N 170900 5000 458 억 1691366 N N 15 N 00 N
8 20250306 100833 55 60.00 KOSPI 제약 N N N Y 60 N 47275 25 2 0.05 340008325 7193 22.14 47350 47550 47100 61400 33100 47250 47269.33 18.44 0 -4169 48450 47850 47400 46800 46350 48150 47100 459 14150 5000 34960 50 1 9172975 4337 37.34 0.62 12 0.08 1266.00 76125.00 88000 20240307 -46.28 45550 20250304 3.79 61500 -23.13 20250108 45550 3.79 20250304 88000 -46.28 20240307 45550 3.79 20250304 0.74 N 170900 5000 458 억 1691366 N N 15 N 00 N
9 20250306 090837 55 60.00 KOSPI 제약 N N N Y 60 N 47200 -50 5 -0.11 35509400 751 2.31 47350 47450 47150 61400 33100 47250 47282.82 18.44 0 -136 48450 47850 47400 46800 46350 48150 47100 459 14150 5000 34960 50 1 9172975 4330 37.28 0.62 12 0.01 1266.00 76125.00 88000 20240307 -46.36 45550 20250304 3.62 61500 -23.25 20250108 45550 3.62 20250304 88000 -46.36 20240307 45550 3.62 20250304 0.74 N 170900 5000 458 억 1691366 N N 15 N 00 N
10 20250305 160825 55 60.00 KOSPI 제약 N N N Y 60 N 47250 300 2 0.64 1534494075 32354 47.42 46950 48000 46950 61000 32900 46950 47428.82 18.44 0 -88 48483 47716 46633 45866 44783 47875 46025 459 14050 5000 34740 50 1 9172975 4334 37.32 0.62 12 0.35 1266.00 76125.00 88000 20240307 -46.31 45550 20250304 3.73 61500 -23.17 20250108 45550 3.73 20250304 88000 -46.31 20240307 45550 3.73 20250304 0.61 N 170900 5000 458 억 1691090 N N 15 N 00 N
11 20250305 150828 55 60.00 KOSPI 제약 N N N Y 60 N 47400 450 2 0.96 1453261275 30637 44.91 46950 48000 46950 61000 32900 46950 47435.22 18.44 0 205 48483 47716 46633 45866 44783 47875 46025 459 14050 5000 34740 50 1 9172975 4348 37.44 0.62 12 0.33 1266.00 76125.00 88000 20240307 -46.14 45550 20250304 4.06 61500 -22.93 20250108 45550 4.06 20250304 88000 -46.14 20240307 45550 4.06 20250304 0.61 N 170900 5000 458 억 1691090 N N 30 N 00 N
12 20250305 140827 55 60.00 KOSPI 제약 N N N Y 60 N 47400 450 2 0.96 1088394650 22922 33.60 46950 48000 46950 61000 32900 46950 47483.09 18.44 0 -2505 48483 47716 46633 45866 44783 47875 46025 459 14050 5000 34740 50 1 9172975 4348 37.44 0.62 12 0.25 1266.00 76125.00 88000 20240307 -46.14 45550 20250304 4.06 61500 -22.93 20250108 45550 4.06 20250304 88000 -46.14 20240307 45550 4.06 20250304 0.61 N 170900 5000 458 억 1691090 N N 30 N 00 N