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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160928,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46500,250,2,0.54,555016375,11986,81.09,46200,46700,46050,60100,32400,46250,46305.31,18.04,0,-546,47316,46782,46316,45782,45316,47050,46050,459,13850,5000,34220,50,1,9172975,4265,36.73,0.61,12,0.13,1266.00,76125.00,83277,20240311,-44.16,44679,20250304,4.08,60324,-22.92,20250108,44679,4.08,20250304,80700,-42.38,20241021,45400,2.42,20250314,0.86,N,170900,5000,458 억,,1654426,N,N,67,N,00,N
20250321,150913,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46300,50,2,0.11,510077975,11016,74.53,46200,46700,46050,60100,32400,46250,46303.37,18.04,0,-411,47316,46782,46316,45782,45316,47050,46050,459,13850,5000,34220,50,1,9172975,4247,36.57,0.61,12,0.12,1266.00,76125.00,83277,20240311,-44.40,44679,20250304,3.63,60324,-23.25,20250108,44679,3.63,20250304,80700,-42.63,20241021,45400,1.98,20250314,0.86,N,170900,5000,458 억,,1654426,N,N,206,N,00,N
20250321,140914,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46450,200,2,0.43,426556325,9214,62.34,46200,46700,46050,60100,32400,46250,46294.37,18.04,0,-690,47316,46782,46316,45782,45316,47050,46050,459,13850,5000,34220,50,1,9172975,4261,36.69,0.61,12,0.10,1266.00,76125.00,83277,20240311,-44.22,44679,20250304,3.96,60324,-23.00,20250108,44679,3.96,20250304,80700,-42.44,20241021,45400,2.31,20250314,0.86,N,170900,5000,458 억,,1654426,N,N,206,N,00,N
20250321,130915,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46300,50,2,0.11,352082500,7608,51.47,46200,46700,46050,60100,32400,46250,46277.93,18.04,0,-1467,47316,46782,46316,45782,45316,47050,46050,459,13850,5000,34220,50,1,9172975,4247,36.57,0.61,12,0.08,1266.00,76125.00,83277,20240311,-44.40,44679,20250304,3.63,60324,-23.25,20250108,44679,3.63,20250304,80700,-42.63,20241021,45400,1.98,20250314,0.86,N,170900,5000,458 억,,1654426,N,N,206,N,00,N
20250321,120915,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46350,100,2,0.22,253408700,5476,37.05,46200,46700,46050,60100,32400,46250,46276.24,18.04,0,-1831,47316,46782,46316,45782,45316,47050,46050,459,13850,5000,34220,50,1,9172975,4252,36.61,0.61,12,0.06,1266.00,76125.00,83277,20240311,-44.34,44679,20250304,3.74,60324,-23.16,20250108,44679,3.74,20250304,80700,-42.57,20241021,45400,2.09,20250314,0.86,N,170900,5000,458 억,,1654426,N,N,206,N,00,N
20250321,110914,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46200,-50,5,-0.11,213823850,4620,31.26,46200,46700,46050,60100,32400,46250,46282.22,18.04,0,-1975,47316,46782,46316,45782,45316,47050,46050,459,13850,5000,34220,50,1,9172975,4238,36.49,0.61,12,0.05,1266.00,76125.00,83277,20240311,-44.52,44679,20250304,3.40,60324,-23.41,20250108,44679,3.40,20250304,80700,-42.75,20241021,45400,1.76,20250314,0.86,N,170900,5000,458 억,,1654426,N,N,206,N,00,N
20250321,100916,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46200,-50,5,-0.11,163939600,3541,23.96,46200,46700,46050,60100,32400,46250,46297.54,18.04,0,-1687,47316,46782,46316,45782,45316,47050,46050,459,13850,5000,34220,50,1,9172975,4238,36.49,0.61,12,0.04,1266.00,76125.00,83277,20240311,-44.52,44679,20250304,3.40,60324,-23.41,20250108,44679,3.40,20250304,80700,-42.75,20241021,45400,1.76,20250314,0.86,N,170900,5000,458 억,,1654426,N,N,206,N,00,N
20250321,090920,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46650,400,2,0.86,37511900,806,5.45,46200,46700,46200,60100,32400,46250,46540.82,18.04,0,-190,47316,46782,46316,45782,45316,47050,46050,459,13850,5000,34220,50,1,9172975,4279,36.85,0.61,12,0.01,1266.00,76125.00,83277,20240311,-43.98,44679,20250304,4.41,60324,-22.67,20250108,44679,4.41,20250304,80700,-42.19,20241021,45400,2.75,20250314,0.86,N,170900,5000,458 억,,1654426,N,N,206,N,00,N
20250320,161357,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46250,300,2,0.65,684420900,14772,102.57,45850,46850,45850,59700,32200,45950,46332.31,18.03,0,439,46816,46382,46066,45632,45316,46225,45475,459,13750,5000,34000,50,1,9172975,4243,36.53,0.61,12,0.16,1266.00,76125.00,84945,20240308,-45.55,44679,20250304,3.52,60324,-23.33,20250108,44679,3.52,20250304,80700,-42.69,20241021,45400,1.87,20250314,0.87,N,170900,5000,458 억,,1654004,N,N,206,N,00,N
20250320,150912,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46300,350,2,0.76,662716250,14303,99.31,45850,46850,45850,59700,32200,45950,46334.07,18.03,0,426,46816,46382,46066,45632,45316,46225,45475,459,13750,5000,34000,50,1,9172975,4247,36.57,0.61,12,0.16,1266.00,76125.00,84945,20240308,-45.49,44679,20250304,3.63,60324,-23.25,20250108,44679,3.63,20250304,80700,-42.63,20241021,45400,1.98,20250314,0.87,N,170900,5000,458 억,,1654004,N,N,112,N,00,N
20250320,140916,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46350,400,2,0.87,590964550,12756,88.57,45850,46850,45850,59700,32200,45950,46328.36,18.03,0,645,46816,46382,46066,45632,45316,46225,45475,459,13750,5000,34000,50,1,9172975,4252,36.61,0.61,12,0.14,1266.00,76125.00,84945,20240308,-45.44,44679,20250304,3.74,60324,-23.16,20250108,44679,3.74,20250304,80700,-42.57,20241021,45400,2.09,20250314,0.87,N,170900,5000,458 억,,1654004,N,N,112,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 20250321 160928 55 60.00 KOSPI 제약 N N N Y 60 N 46500 250 2 0.54 555016375 11986 81.09 46200 46700 46050 60100 32400 46250 46305.31 18.04 0 -546 47316 46782 46316 45782 45316 47050 46050 459 13850 5000 34220 50 1 9172975 4265 36.73 0.61 12 0.13 1266.00 76125.00 83277 20240311 -44.16 44679 20250304 4.08 60324 -22.92 20250108 44679 4.08 20250304 80700 -42.38 20241021 45400 2.42 20250314 0.86 N 170900 5000 458 억 1654426 N N 67 N 00 N
3 20250321 150913 55 60.00 KOSPI 제약 N N N Y 60 N 46300 50 2 0.11 510077975 11016 74.53 46200 46700 46050 60100 32400 46250 46303.37 18.04 0 -411 47316 46782 46316 45782 45316 47050 46050 459 13850 5000 34220 50 1 9172975 4247 36.57 0.61 12 0.12 1266.00 76125.00 83277 20240311 -44.40 44679 20250304 3.63 60324 -23.25 20250108 44679 3.63 20250304 80700 -42.63 20241021 45400 1.98 20250314 0.86 N 170900 5000 458 억 1654426 N N 206 N 00 N
4 20250321 140914 55 60.00 KOSPI 제약 N N N Y 60 N 46450 200 2 0.43 426556325 9214 62.34 46200 46700 46050 60100 32400 46250 46294.37 18.04 0 -690 47316 46782 46316 45782 45316 47050 46050 459 13850 5000 34220 50 1 9172975 4261 36.69 0.61 12 0.10 1266.00 76125.00 83277 20240311 -44.22 44679 20250304 3.96 60324 -23.00 20250108 44679 3.96 20250304 80700 -42.44 20241021 45400 2.31 20250314 0.86 N 170900 5000 458 억 1654426 N N 206 N 00 N
5 20250321 130915 55 60.00 KOSPI 제약 N N N Y 60 N 46300 50 2 0.11 352082500 7608 51.47 46200 46700 46050 60100 32400 46250 46277.93 18.04 0 -1467 47316 46782 46316 45782 45316 47050 46050 459 13850 5000 34220 50 1 9172975 4247 36.57 0.61 12 0.08 1266.00 76125.00 83277 20240311 -44.40 44679 20250304 3.63 60324 -23.25 20250108 44679 3.63 20250304 80700 -42.63 20241021 45400 1.98 20250314 0.86 N 170900 5000 458 억 1654426 N N 206 N 00 N
6 20250321 120915 55 60.00 KOSPI 제약 N N N Y 60 N 46350 100 2 0.22 253408700 5476 37.05 46200 46700 46050 60100 32400 46250 46276.24 18.04 0 -1831 47316 46782 46316 45782 45316 47050 46050 459 13850 5000 34220 50 1 9172975 4252 36.61 0.61 12 0.06 1266.00 76125.00 83277 20240311 -44.34 44679 20250304 3.74 60324 -23.16 20250108 44679 3.74 20250304 80700 -42.57 20241021 45400 2.09 20250314 0.86 N 170900 5000 458 억 1654426 N N 206 N 00 N
7 20250321 110914 55 60.00 KOSPI 제약 N N N Y 60 N 46200 -50 5 -0.11 213823850 4620 31.26 46200 46700 46050 60100 32400 46250 46282.22 18.04 0 -1975 47316 46782 46316 45782 45316 47050 46050 459 13850 5000 34220 50 1 9172975 4238 36.49 0.61 12 0.05 1266.00 76125.00 83277 20240311 -44.52 44679 20250304 3.40 60324 -23.41 20250108 44679 3.40 20250304 80700 -42.75 20241021 45400 1.76 20250314 0.86 N 170900 5000 458 억 1654426 N N 206 N 00 N
8 20250321 100916 55 60.00 KOSPI 제약 N N N Y 60 N 46200 -50 5 -0.11 163939600 3541 23.96 46200 46700 46050 60100 32400 46250 46297.54 18.04 0 -1687 47316 46782 46316 45782 45316 47050 46050 459 13850 5000 34220 50 1 9172975 4238 36.49 0.61 12 0.04 1266.00 76125.00 83277 20240311 -44.52 44679 20250304 3.40 60324 -23.41 20250108 44679 3.40 20250304 80700 -42.75 20241021 45400 1.76 20250314 0.86 N 170900 5000 458 억 1654426 N N 206 N 00 N
9 20250321 090920 55 60.00 KOSPI 제약 N N N Y 60 N 46650 400 2 0.86 37511900 806 5.45 46200 46700 46200 60100 32400 46250 46540.82 18.04 0 -190 47316 46782 46316 45782 45316 47050 46050 459 13850 5000 34220 50 1 9172975 4279 36.85 0.61 12 0.01 1266.00 76125.00 83277 20240311 -43.98 44679 20250304 4.41 60324 -22.67 20250108 44679 4.41 20250304 80700 -42.19 20241021 45400 2.75 20250314 0.86 N 170900 5000 458 억 1654426 N N 206 N 00 N
10 20250320 161357 55 60.00 KOSPI 제약 N N N Y 60 N 46250 300 2 0.65 684420900 14772 102.57 45850 46850 45850 59700 32200 45950 46332.31 18.03 0 439 46816 46382 46066 45632 45316 46225 45475 459 13750 5000 34000 50 1 9172975 4243 36.53 0.61 12 0.16 1266.00 76125.00 84945 20240308 -45.55 44679 20250304 3.52 60324 -23.33 20250108 44679 3.52 20250304 80700 -42.69 20241021 45400 1.87 20250314 0.87 N 170900 5000 458 억 1654004 N N 206 N 00 N
11 20250320 150912 55 60.00 KOSPI 제약 N N N Y 60 N 46300 350 2 0.76 662716250 14303 99.31 45850 46850 45850 59700 32200 45950 46334.07 18.03 0 426 46816 46382 46066 45632 45316 46225 45475 459 13750 5000 34000 50 1 9172975 4247 36.57 0.61 12 0.16 1266.00 76125.00 84945 20240308 -45.49 44679 20250304 3.63 60324 -23.25 20250108 44679 3.63 20250304 80700 -42.63 20241021 45400 1.98 20250314 0.87 N 170900 5000 458 억 1654004 N N 112 N 00 N
12 20250320 140916 55 60.00 KOSPI 제약 N N N Y 60 N 46350 400 2 0.87 590964550 12756 88.57 45850 46850 45850 59700 32200 45950 46328.36 18.03 0 645 46816 46382 46066 45632 45316 46225 45475 459 13750 5000 34000 50 1 9172975 4252 36.61 0.61 12 0.14 1266.00 76125.00 84945 20240308 -45.44 44679 20250304 3.74 60324 -23.16 20250108 44679 3.74 20250304 80700 -42.57 20241021 45400 2.09 20250314 0.87 N 170900 5000 458 억 1654004 N N 112 N 00 N