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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017180/price/prices-20250501.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
20250516,160255,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1667,-19,5,-1.13,59839445,35847,33.37,1677,1686,1664,2190,1181,1686,1669.30,2.38,0,910,1727,1706,1673,1652,1619,1717,1663,170,504,500,1070,1,1,33953454,566,-18.73,0.58,12,0.11,-89.00,2896.00,2970,20240731,-43.87,1412,20250409,18.06,1932,-13.72,20250108,1412,18.06,20250409,2970,-43.87,20240731,1412,18.06,20250409,0.66,Y,017180,500,169 억,,809269,N,N,1625,N,00,N
20250516,150258,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1666,-20,5,-1.19,54576249,32708,30.45,1677,1686,1664,2190,1181,1686,1668.59,2.38,0,1316,1727,1706,1673,1652,1619,1717,1663,170,504,500,1070,1,1,33953454,566,-18.72,0.58,12,0.10,-89.00,2896.00,2970,20240731,-43.91,1412,20250409,17.99,1932,-13.77,20250108,1412,17.99,20250409,2970,-43.91,20240731,1412,17.99,20250409,0.66,Y,017180,500,169 억,,809269,N,N,3427,N,00,N
20250516,140257,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1667,-19,5,-1.13,49829286,29860,27.79,1677,1686,1664,2190,1181,1686,1668.76,2.38,0,1248,1727,1706,1673,1652,1619,1717,1663,170,504,500,1070,1,1,33953454,566,-18.73,0.58,12,0.09,-89.00,2896.00,2970,20240731,-43.87,1412,20250409,18.06,1932,-13.72,20250108,1412,18.06,20250409,2970,-43.87,20240731,1412,18.06,20250409,0.66,Y,017180,500,169 억,,809269,N,N,3427,N,00,N
20250516,130256,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1670,-16,5,-0.95,44410130,26608,24.77,1677,1686,1664,2190,1181,1686,1669.05,2.38,0,769,1727,1706,1673,1652,1619,1717,1663,170,504,500,1070,1,1,33953454,567,-18.76,0.58,12,0.08,-89.00,2896.00,2970,20240731,-43.77,1412,20250409,18.27,1932,-13.56,20250108,1412,18.27,20250409,2970,-43.77,20240731,1412,18.27,20250409,0.66,Y,017180,500,169 억,,809269,N,N,3427,N,00,N
20250516,120256,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1664,-22,5,-1.30,43501229,26063,24.26,1677,1686,1664,2190,1181,1686,1669.08,2.38,0,1175,1727,1706,1673,1652,1619,1717,1663,170,504,500,1070,1,1,33953454,565,-18.70,0.57,12,0.08,-89.00,2896.00,2970,20240731,-43.97,1412,20250409,17.85,1932,-13.87,20250108,1412,17.85,20250409,2970,-43.97,20240731,1412,17.85,20250409,0.66,Y,017180,500,169 억,,809269,N,N,3427,N,00,N
20250516,110248,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1667,-19,5,-1.13,36459184,21836,20.33,1677,1686,1665,2190,1181,1686,1669.68,2.38,0,1001,1727,1706,1673,1652,1619,1717,1663,170,504,500,1070,1,1,33953454,566,-18.73,0.58,12,0.06,-89.00,2896.00,2970,20240731,-43.87,1412,20250409,18.06,1932,-13.72,20250108,1412,18.06,20250409,2970,-43.87,20240731,1412,18.06,20250409,0.66,Y,017180,500,169 억,,809269,N,N,3427,N,00,N
20250516,100258,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1674,-12,5,-0.71,27475346,16456,15.32,1677,1686,1665,2190,1181,1686,1669.62,2.38,0,2549,1727,1706,1673,1652,1619,1717,1663,170,504,500,1070,1,1,33953454,568,-18.81,0.58,12,0.05,-89.00,2896.00,2970,20240731,-43.64,1412,20250409,18.56,1932,-13.35,20250108,1412,18.56,20250409,2970,-43.64,20240731,1412,18.56,20250409,0.66,Y,017180,500,169 억,,809269,N,N,3427,N,00,N
20250516,090257,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1665,-21,5,-1.25,2288485,1368,1.27,1677,1686,1665,2190,1181,1686,1672.87,2.38,0,-351,1727,1706,1673,1652,1619,1717,1663,170,504,500,1070,1,1,33953454,565,-18.71,0.57,12,0.00,-89.00,2896.00,2970,20240731,-43.94,1412,20250409,17.92,1932,-13.82,20250108,1412,17.92,20250409,2970,-43.94,20240731,1412,17.92,20250409,0.66,Y,017180,500,169 억,,809269,N,N,3427,N,00,N
20250515,160313,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1686,38,2,2.31,179050204,106603,127.12,1653,1694,1640,2140,1154,1648,1679.60,2.36,0,9214,1681,1664,1653,1636,1625,1673,1645,170,492,500,1050,1,1,33953454,572,-18.94,0.58,12,0.31,-89.00,2896.00,2970,20240731,-43.23,1412,20250409,19.41,1932,-12.73,20250108,1412,19.41,20250409,2970,-43.23,20240731,1412,19.41,20250409,0.66,Y,017180,500,169 억,,800055,N,N,3427,N,00,N
20250515,150315,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1684,36,2,2.18,164183458,97775,116.59,1653,1694,1640,2140,1154,1648,1679.20,2.36,0,8656,1681,1664,1653,1636,1625,1673,1645,170,492,500,1050,1,1,33953454,572,-18.92,0.58,12,0.29,-89.00,2896.00,2970,20240731,-43.30,1412,20250409,19.26,1932,-12.84,20250108,1412,19.26,20250409,2970,-43.30,20240731,1412,19.26,20250409,0.66,Y,017180,500,169 억,,800055,N,N,2528,N,00,N
20250515,140315,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1684,36,2,2.18,148318383,88305,105.30,1653,1694,1640,2140,1154,1648,1679.61,2.36,0,8041,1681,1664,1653,1636,1625,1673,1645,170,492,500,1050,1,1,33953454,572,-18.92,0.58,12,0.26,-89.00,2896.00,2970,20240731,-43.30,1412,20250409,19.26,1932,-12.84,20250108,1412,19.26,20250409,2970,-43.30,20240731,1412,19.26,20250409,0.66,Y,017180,500,169 억,,800055,N,N,2528,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 20250516 160255 57 100.00 KOSPI 제약 N N N N N 1667 -19 5 -1.13 59839445 35847 33.37 1677 1686 1664 2190 1181 1686 1669.30 2.38 0 910 1727 1706 1673 1652 1619 1717 1663 170 504 500 1070 1 1 33953454 566 -18.73 0.58 12 0.11 -89.00 2896.00 2970 20240731 -43.87 1412 20250409 18.06 1932 -13.72 20250108 1412 18.06 20250409 2970 -43.87 20240731 1412 18.06 20250409 0.66 Y 017180 500 169 억 809269 N N 1625 N 00 N
3 20250516 150258 57 100.00 KOSPI 제약 N N N N N 1666 -20 5 -1.19 54576249 32708 30.45 1677 1686 1664 2190 1181 1686 1668.59 2.38 0 1316 1727 1706 1673 1652 1619 1717 1663 170 504 500 1070 1 1 33953454 566 -18.72 0.58 12 0.10 -89.00 2896.00 2970 20240731 -43.91 1412 20250409 17.99 1932 -13.77 20250108 1412 17.99 20250409 2970 -43.91 20240731 1412 17.99 20250409 0.66 Y 017180 500 169 억 809269 N N 3427 N 00 N
4 20250516 140257 57 100.00 KOSPI 제약 N N N N N 1667 -19 5 -1.13 49829286 29860 27.79 1677 1686 1664 2190 1181 1686 1668.76 2.38 0 1248 1727 1706 1673 1652 1619 1717 1663 170 504 500 1070 1 1 33953454 566 -18.73 0.58 12 0.09 -89.00 2896.00 2970 20240731 -43.87 1412 20250409 18.06 1932 -13.72 20250108 1412 18.06 20250409 2970 -43.87 20240731 1412 18.06 20250409 0.66 Y 017180 500 169 억 809269 N N 3427 N 00 N
5 20250516 130256 57 100.00 KOSPI 제약 N N N N N 1670 -16 5 -0.95 44410130 26608 24.77 1677 1686 1664 2190 1181 1686 1669.05 2.38 0 769 1727 1706 1673 1652 1619 1717 1663 170 504 500 1070 1 1 33953454 567 -18.76 0.58 12 0.08 -89.00 2896.00 2970 20240731 -43.77 1412 20250409 18.27 1932 -13.56 20250108 1412 18.27 20250409 2970 -43.77 20240731 1412 18.27 20250409 0.66 Y 017180 500 169 억 809269 N N 3427 N 00 N
6 20250516 120256 57 100.00 KOSPI 제약 N N N N N 1664 -22 5 -1.30 43501229 26063 24.26 1677 1686 1664 2190 1181 1686 1669.08 2.38 0 1175 1727 1706 1673 1652 1619 1717 1663 170 504 500 1070 1 1 33953454 565 -18.70 0.57 12 0.08 -89.00 2896.00 2970 20240731 -43.97 1412 20250409 17.85 1932 -13.87 20250108 1412 17.85 20250409 2970 -43.97 20240731 1412 17.85 20250409 0.66 Y 017180 500 169 억 809269 N N 3427 N 00 N
7 20250516 110248 57 100.00 KOSPI 제약 N N N N N 1667 -19 5 -1.13 36459184 21836 20.33 1677 1686 1665 2190 1181 1686 1669.68 2.38 0 1001 1727 1706 1673 1652 1619 1717 1663 170 504 500 1070 1 1 33953454 566 -18.73 0.58 12 0.06 -89.00 2896.00 2970 20240731 -43.87 1412 20250409 18.06 1932 -13.72 20250108 1412 18.06 20250409 2970 -43.87 20240731 1412 18.06 20250409 0.66 Y 017180 500 169 억 809269 N N 3427 N 00 N
8 20250516 100258 57 100.00 KOSPI 제약 N N N N N 1674 -12 5 -0.71 27475346 16456 15.32 1677 1686 1665 2190 1181 1686 1669.62 2.38 0 2549 1727 1706 1673 1652 1619 1717 1663 170 504 500 1070 1 1 33953454 568 -18.81 0.58 12 0.05 -89.00 2896.00 2970 20240731 -43.64 1412 20250409 18.56 1932 -13.35 20250108 1412 18.56 20250409 2970 -43.64 20240731 1412 18.56 20250409 0.66 Y 017180 500 169 억 809269 N N 3427 N 00 N
9 20250516 090257 57 100.00 KOSPI 제약 N N N N N 1665 -21 5 -1.25 2288485 1368 1.27 1677 1686 1665 2190 1181 1686 1672.87 2.38 0 -351 1727 1706 1673 1652 1619 1717 1663 170 504 500 1070 1 1 33953454 565 -18.71 0.57 12 0.00 -89.00 2896.00 2970 20240731 -43.94 1412 20250409 17.92 1932 -13.82 20250108 1412 17.92 20250409 2970 -43.94 20240731 1412 17.92 20250409 0.66 Y 017180 500 169 억 809269 N N 3427 N 00 N
10 20250515 160313 57 100.00 KOSPI 제약 N N N N N 1686 38 2 2.31 179050204 106603 127.12 1653 1694 1640 2140 1154 1648 1679.60 2.36 0 9214 1681 1664 1653 1636 1625 1673 1645 170 492 500 1050 1 1 33953454 572 -18.94 0.58 12 0.31 -89.00 2896.00 2970 20240731 -43.23 1412 20250409 19.41 1932 -12.73 20250108 1412 19.41 20250409 2970 -43.23 20240731 1412 19.41 20250409 0.66 Y 017180 500 169 억 800055 N N 3427 N 00 N
11 20250515 150315 57 100.00 KOSPI 제약 N N N N N 1684 36 2 2.18 164183458 97775 116.59 1653 1694 1640 2140 1154 1648 1679.20 2.36 0 8656 1681 1664 1653 1636 1625 1673 1645 170 492 500 1050 1 1 33953454 572 -18.92 0.58 12 0.29 -89.00 2896.00 2970 20240731 -43.30 1412 20250409 19.26 1932 -12.84 20250108 1412 19.26 20250409 2970 -43.30 20240731 1412 19.26 20250409 0.66 Y 017180 500 169 억 800055 N N 2528 N 00 N
12 20250515 140315 57 100.00 KOSPI 제약 N N N N N 1684 36 2 2.18 148318383 88305 105.30 1653 1694 1640 2140 1154 1648 1679.61 2.36 0 8041 1681 1664 1653 1636 1625 1673 1645 170 492 500 1050 1 1 33953454 572 -18.92 0.58 12 0.26 -89.00 2896.00 2970 20240731 -43.30 1412 20250409 19.26 1932 -12.84 20250108 1412 19.26 20250409 2970 -43.30 20240731 1412 19.26 20250409 0.66 Y 017180 500 169 억 800055 N N 2528 N 00 N