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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160856,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45650,-550,5,-1.19,1309024900,28555,106.10,46100,46500,45600,60000,32350,46200,45840.38,18.01,0,-18042,47344,46772,46216,45644,45088,47058,45930,459,13800,5000,34180,50,1,9172975,4187,36.06,0.60,12,0.31,1266.00,76125.00,86318,20240307,-47.11,44679,20250304,2.17,60324,-24.33,20250108,44679,2.17,20250304,83800,-45.53,20240313,45550,0.22,20250304,0.80,N,170900,5000,458 억,,1652151,N,N,51,N,00,N
20250313,150857,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45750,-450,5,-0.97,1244099150,27135,100.82,46100,46500,45600,60000,32350,46200,45846.55,18.01,0,-17344,47344,46772,46216,45644,45088,47058,45930,459,13800,5000,34180,50,1,9172975,4197,36.14,0.60,12,0.30,1266.00,76125.00,86318,20240307,-47.00,44679,20250304,2.40,60324,-24.16,20250108,44679,2.40,20250304,83800,-45.41,20240313,45550,0.44,20250304,0.80,N,170900,5000,458 억,,1652151,N,N,45,N,00,N
20250313,140856,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45800,-400,5,-0.87,1144236500,24953,92.72,46100,46500,45600,60000,32350,46200,45853.59,18.01,0,-16271,47344,46772,46216,45644,45088,47058,45930,459,13800,5000,34180,50,1,9172975,4201,36.18,0.60,12,0.27,1266.00,76125.00,86318,20240307,-46.94,44679,20250304,2.51,60324,-24.08,20250108,44679,2.51,20250304,83800,-45.35,20240313,45550,0.55,20250304,0.80,N,170900,5000,458 억,,1652151,N,N,45,N,00,N
20250313,130857,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45750,-450,5,-0.97,1120845200,24443,90.82,46100,46500,45600,60000,32350,46200,45853.34,18.01,0,-16177,47344,46772,46216,45644,45088,47058,45930,459,13800,5000,34180,50,1,9172975,4197,36.14,0.60,12,0.27,1266.00,76125.00,86318,20240307,-47.00,44679,20250304,2.40,60324,-24.16,20250108,44679,2.40,20250304,83800,-45.41,20240313,45550,0.44,20250304,0.80,N,170900,5000,458 억,,1652151,N,N,45,N,00,N
20250313,120856,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45800,-400,5,-0.87,1046471650,22818,84.78,46100,46500,45600,60000,32350,46200,45859.43,18.01,0,-15018,47344,46772,46216,45644,45088,47058,45930,459,13800,5000,34180,50,1,9172975,4201,36.18,0.60,12,0.25,1266.00,76125.00,86318,20240307,-46.94,44679,20250304,2.51,60324,-24.08,20250108,44679,2.51,20250304,83800,-45.35,20240313,45550,0.55,20250304,0.80,N,170900,5000,458 억,,1652151,N,N,45,N,00,N
20250313,110857,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45850,-350,5,-0.76,925830925,20189,75.02,46100,46500,45600,60000,32350,46200,45855.63,18.01,0,-13646,47344,46772,46216,45644,45088,47058,45930,459,13800,5000,34180,50,1,9172975,4206,36.22,0.60,12,0.22,1266.00,76125.00,86318,20240307,-46.88,44679,20250304,2.62,60324,-23.99,20250108,44679,2.62,20250304,83800,-45.29,20240313,45550,0.66,20250304,0.80,N,170900,5000,458 억,,1652151,N,N,45,N,00,N
20250313,100855,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45700,-500,5,-1.08,659527825,14359,53.35,46100,46500,45650,60000,32350,46200,45928.48,18.01,0,-8939,47344,46772,46216,45644,45088,47058,45930,459,13800,5000,34180,50,1,9172975,4192,36.10,0.60,12,0.16,1266.00,76125.00,86318,20240307,-47.06,44679,20250304,2.29,60324,-24.24,20250108,44679,2.29,20250304,83800,-45.47,20240313,45550,0.33,20250304,0.80,N,170900,5000,458 억,,1652151,N,N,45,N,00,N
20250313,090859,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46050,-150,5,-0.32,161059800,3490,12.97,46100,46500,46000,60000,32350,46200,46146.65,18.01,0,-1371,47344,46772,46216,45644,45088,47058,45930,459,13800,5000,34180,50,1,9172975,4224,36.37,0.60,12,0.04,1266.00,76125.00,86318,20240307,-46.65,44679,20250304,3.07,60324,-23.66,20250108,44679,3.07,20250304,83800,-45.05,20240313,45550,1.10,20250304,0.80,N,170900,5000,458 억,,1652151,N,N,45,N,00,N
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
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 20250313 160856 55 60.00 KOSPI 제약 N N N Y 60 N 45650 -550 5 -1.19 1309024900 28555 106.10 46100 46500 45600 60000 32350 46200 45840.38 18.01 0 -18042 47344 46772 46216 45644 45088 47058 45930 459 13800 5000 34180 50 1 9172975 4187 36.06 0.60 12 0.31 1266.00 76125.00 86318 20240307 -47.11 44679 20250304 2.17 60324 -24.33 20250108 44679 2.17 20250304 83800 -45.53 20240313 45550 0.22 20250304 0.80 N 170900 5000 458 억 1652151 N N 51 N 00 N
3 20250313 150857 55 60.00 KOSPI 제약 N N N Y 60 N 45750 -450 5 -0.97 1244099150 27135 100.82 46100 46500 45600 60000 32350 46200 45846.55 18.01 0 -17344 47344 46772 46216 45644 45088 47058 45930 459 13800 5000 34180 50 1 9172975 4197 36.14 0.60 12 0.30 1266.00 76125.00 86318 20240307 -47.00 44679 20250304 2.40 60324 -24.16 20250108 44679 2.40 20250304 83800 -45.41 20240313 45550 0.44 20250304 0.80 N 170900 5000 458 억 1652151 N N 45 N 00 N
4 20250313 140856 55 60.00 KOSPI 제약 N N N Y 60 N 45800 -400 5 -0.87 1144236500 24953 92.72 46100 46500 45600 60000 32350 46200 45853.59 18.01 0 -16271 47344 46772 46216 45644 45088 47058 45930 459 13800 5000 34180 50 1 9172975 4201 36.18 0.60 12 0.27 1266.00 76125.00 86318 20240307 -46.94 44679 20250304 2.51 60324 -24.08 20250108 44679 2.51 20250304 83800 -45.35 20240313 45550 0.55 20250304 0.80 N 170900 5000 458 억 1652151 N N 45 N 00 N
5 20250313 130857 55 60.00 KOSPI 제약 N N N Y 60 N 45750 -450 5 -0.97 1120845200 24443 90.82 46100 46500 45600 60000 32350 46200 45853.34 18.01 0 -16177 47344 46772 46216 45644 45088 47058 45930 459 13800 5000 34180 50 1 9172975 4197 36.14 0.60 12 0.27 1266.00 76125.00 86318 20240307 -47.00 44679 20250304 2.40 60324 -24.16 20250108 44679 2.40 20250304 83800 -45.41 20240313 45550 0.44 20250304 0.80 N 170900 5000 458 억 1652151 N N 45 N 00 N
6 20250313 120856 55 60.00 KOSPI 제약 N N N Y 60 N 45800 -400 5 -0.87 1046471650 22818 84.78 46100 46500 45600 60000 32350 46200 45859.43 18.01 0 -15018 47344 46772 46216 45644 45088 47058 45930 459 13800 5000 34180 50 1 9172975 4201 36.18 0.60 12 0.25 1266.00 76125.00 86318 20240307 -46.94 44679 20250304 2.51 60324 -24.08 20250108 44679 2.51 20250304 83800 -45.35 20240313 45550 0.55 20250304 0.80 N 170900 5000 458 억 1652151 N N 45 N 00 N
7 20250313 110857 55 60.00 KOSPI 제약 N N N Y 60 N 45850 -350 5 -0.76 925830925 20189 75.02 46100 46500 45600 60000 32350 46200 45855.63 18.01 0 -13646 47344 46772 46216 45644 45088 47058 45930 459 13800 5000 34180 50 1 9172975 4206 36.22 0.60 12 0.22 1266.00 76125.00 86318 20240307 -46.88 44679 20250304 2.62 60324 -23.99 20250108 44679 2.62 20250304 83800 -45.29 20240313 45550 0.66 20250304 0.80 N 170900 5000 458 억 1652151 N N 45 N 00 N
8 20250313 100855 55 60.00 KOSPI 제약 N N N Y 60 N 45700 -500 5 -1.08 659527825 14359 53.35 46100 46500 45650 60000 32350 46200 45928.48 18.01 0 -8939 47344 46772 46216 45644 45088 47058 45930 459 13800 5000 34180 50 1 9172975 4192 36.10 0.60 12 0.16 1266.00 76125.00 86318 20240307 -47.06 44679 20250304 2.29 60324 -24.24 20250108 44679 2.29 20250304 83800 -45.47 20240313 45550 0.33 20250304 0.80 N 170900 5000 458 억 1652151 N N 45 N 00 N
9 20250313 090859 55 60.00 KOSPI 제약 N N N Y 60 N 46050 -150 5 -0.32 161059800 3490 12.97 46100 46500 46000 60000 32350 46200 46146.65 18.01 0 -1371 47344 46772 46216 45644 45088 47058 45930 459 13800 5000 34180 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 83800 -45.05 20240313 45550 1.10 20250304 0.80 N 170900 5000 458 억 1652151 N N 45 N 00 N
10 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
11 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
12 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