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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017180/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
20250312,160320,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1617,1,2,0.06,31781085,19633,52.95,1616,1628,1615,2100,1132,1616,1618.76,1.98,0,-876,1656,1635,1617,1596,1578,1646,1607,170,484,500,1030,1,1,33953454,549,-12.16,0.65,12,0.06,-133.00,2494.00,2970,20240731,-45.56,1596,20250210,1.32,1932,-16.30,20250108,1596,1.32,20250210,2970,-45.56,20240731,1596,1.32,20250210,0.67,N,017180,500,169 억,,671690,N,N,40,N,00,N
20250312,150321,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1620,4,2,0.25,30987132,19142,51.62,1616,1628,1615,2100,1132,1616,1618.80,1.98,0,-431,1656,1635,1617,1596,1578,1646,1607,170,484,500,1030,1,1,33953454,550,-12.18,0.65,12,0.06,-133.00,2494.00,2970,20240731,-45.45,1596,20250210,1.50,1932,-16.15,20250108,1596,1.50,20250210,2970,-45.45,20240731,1596,1.50,20250210,0.67,N,017180,500,169 억,,671690,N,N,5,N,00,N
20250312,140319,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1621,5,2,0.31,17333732,10712,28.89,1616,1628,1615,2100,1132,1616,1618.16,1.98,0,614,1656,1635,1617,1596,1578,1646,1607,170,484,500,1030,1,1,33953454,550,-12.19,0.65,12,0.03,-133.00,2494.00,2970,20240731,-45.42,1596,20250210,1.57,1932,-16.10,20250108,1596,1.57,20250210,2970,-45.42,20240731,1596,1.57,20250210,0.67,N,017180,500,169 억,,671690,N,N,5,N,00,N
20250312,130320,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1622,6,2,0.37,15661282,9681,26.11,1616,1628,1615,2100,1132,1616,1617.73,1.98,0,1388,1656,1635,1617,1596,1578,1646,1607,170,484,500,1030,1,1,33953454,551,-12.20,0.65,12,0.03,-133.00,2494.00,2970,20240731,-45.39,1596,20250210,1.63,1932,-16.05,20250108,1596,1.63,20250210,2970,-45.39,20240731,1596,1.63,20250210,0.67,N,017180,500,169 억,,671690,N,N,5,N,00,N
20250312,120320,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1621,5,2,0.31,13990448,8649,23.33,1616,1628,1615,2100,1132,1616,1617.58,1.98,0,1389,1656,1635,1617,1596,1578,1646,1607,170,484,500,1030,1,1,33953454,550,-12.19,0.65,12,0.03,-133.00,2494.00,2970,20240731,-45.42,1596,20250210,1.57,1932,-16.10,20250108,1596,1.57,20250210,2970,-45.42,20240731,1596,1.57,20250210,0.67,N,017180,500,169 억,,671690,N,N,5,N,00,N
20250312,110318,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1618,2,2,0.12,10400800,6429,17.34,1616,1628,1615,2100,1132,1616,1617.79,1.98,0,1390,1656,1635,1617,1596,1578,1646,1607,170,484,500,1030,1,1,33953454,549,-12.17,0.65,12,0.02,-133.00,2494.00,2970,20240731,-45.52,1596,20250210,1.38,1932,-16.25,20250108,1596,1.38,20250210,2970,-45.52,20240731,1596,1.38,20250210,0.67,N,017180,500,169 억,,671690,N,N,5,N,00,N
20250312,100319,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1628,12,2,0.74,3746202,2316,6.25,1616,1628,1615,2100,1132,1616,1617.53,1.98,0,320,1656,1635,1617,1596,1578,1646,1607,170,484,500,1030,1,1,33953454,553,-12.24,0.65,12,0.01,-133.00,2494.00,2970,20240731,-45.19,1596,20250210,2.01,1932,-15.73,20250108,1596,2.01,20250210,2970,-45.19,20240731,1596,2.01,20250210,0.67,N,017180,500,169 억,,671690,N,N,5,N,00,N
20250312,090320,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1616,0,3,0.00,4848,3,0.01,1616,1616,1616,2100,1132,1616,1616.00,1.98,0,0,1656,1635,1617,1596,1578,1646,1607,170,484,500,1030,1,1,33953454,549,-12.15,0.65,12,0.00,-133.00,2494.00,2970,20240731,-45.59,1596,20250210,1.25,1932,-16.36,20250108,1596,1.25,20250210,2970,-45.59,20240731,1596,1.25,20250210,0.67,N,017180,500,169 억,,671690,N,N,5,N,00,N
20250311,160317,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1616,-28,5,-1.70,59644805,37072,24.06,1601,1638,1599,2135,1151,1644,1608.89,1.98,0,-1450,1686,1665,1649,1628,1612,1657,1620,170,491,500,1050,1,1,33953454,549,-12.15,0.65,12,0.11,-133.00,2494.00,2970,20240731,-45.59,1596,20250210,1.25,1932,-16.36,20250108,1596,1.25,20250210,2970,-45.59,20240731,1596,1.25,20250210,0.67,N,017180,500,169 억,,673162,N,N,5,N,00,N
20250311,150319,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1621,-23,5,-1.40,54534403,33913,22.01,1601,1638,1599,2135,1151,1644,1608.07,1.98,0,-1315,1686,1665,1649,1628,1612,1657,1620,170,491,500,1050,1,1,33953454,550,-12.19,0.65,12,0.10,-133.00,2494.00,2970,20240731,-45.42,1596,20250210,1.57,1932,-16.10,20250108,1596,1.57,20250210,2970,-45.42,20240731,1596,1.57,20250210,0.67,N,017180,500,169 억,,673162,N,N,4,N,00,N
20250311,140319,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1621,-23,5,-1.40,48563757,30237,19.63,1601,1638,1599,2135,1151,1644,1606.10,1.98,0,-964,1686,1665,1649,1628,1612,1657,1620,170,491,500,1050,1,1,33953454,550,-12.19,0.65,12,0.09,-133.00,2494.00,2970,20240731,-45.42,1596,20250210,1.57,1932,-16.10,20250108,1596,1.57,20250210,2970,-45.42,20240731,1596,1.57,20250210,0.67,N,017180,500,169 억,,673162,N,N,4,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 20250312 160320 57 100.00 KOSPI 제약 N N N N N 1617 1 2 0.06 31781085 19633 52.95 1616 1628 1615 2100 1132 1616 1618.76 1.98 0 -876 1656 1635 1617 1596 1578 1646 1607 170 484 500 1030 1 1 33953454 549 -12.16 0.65 12 0.06 -133.00 2494.00 2970 20240731 -45.56 1596 20250210 1.32 1932 -16.30 20250108 1596 1.32 20250210 2970 -45.56 20240731 1596 1.32 20250210 0.67 N 017180 500 169 억 671690 N N 40 N 00 N
3 20250312 150321 57 100.00 KOSPI 제약 N N N N N 1620 4 2 0.25 30987132 19142 51.62 1616 1628 1615 2100 1132 1616 1618.80 1.98 0 -431 1656 1635 1617 1596 1578 1646 1607 170 484 500 1030 1 1 33953454 550 -12.18 0.65 12 0.06 -133.00 2494.00 2970 20240731 -45.45 1596 20250210 1.50 1932 -16.15 20250108 1596 1.50 20250210 2970 -45.45 20240731 1596 1.50 20250210 0.67 N 017180 500 169 억 671690 N N 5 N 00 N
4 20250312 140319 57 100.00 KOSPI 제약 N N N N N 1621 5 2 0.31 17333732 10712 28.89 1616 1628 1615 2100 1132 1616 1618.16 1.98 0 614 1656 1635 1617 1596 1578 1646 1607 170 484 500 1030 1 1 33953454 550 -12.19 0.65 12 0.03 -133.00 2494.00 2970 20240731 -45.42 1596 20250210 1.57 1932 -16.10 20250108 1596 1.57 20250210 2970 -45.42 20240731 1596 1.57 20250210 0.67 N 017180 500 169 억 671690 N N 5 N 00 N
5 20250312 130320 57 100.00 KOSPI 제약 N N N N N 1622 6 2 0.37 15661282 9681 26.11 1616 1628 1615 2100 1132 1616 1617.73 1.98 0 1388 1656 1635 1617 1596 1578 1646 1607 170 484 500 1030 1 1 33953454 551 -12.20 0.65 12 0.03 -133.00 2494.00 2970 20240731 -45.39 1596 20250210 1.63 1932 -16.05 20250108 1596 1.63 20250210 2970 -45.39 20240731 1596 1.63 20250210 0.67 N 017180 500 169 억 671690 N N 5 N 00 N
6 20250312 120320 57 100.00 KOSPI 제약 N N N N N 1621 5 2 0.31 13990448 8649 23.33 1616 1628 1615 2100 1132 1616 1617.58 1.98 0 1389 1656 1635 1617 1596 1578 1646 1607 170 484 500 1030 1 1 33953454 550 -12.19 0.65 12 0.03 -133.00 2494.00 2970 20240731 -45.42 1596 20250210 1.57 1932 -16.10 20250108 1596 1.57 20250210 2970 -45.42 20240731 1596 1.57 20250210 0.67 N 017180 500 169 억 671690 N N 5 N 00 N
7 20250312 110318 57 100.00 KOSPI 제약 N N N N N 1618 2 2 0.12 10400800 6429 17.34 1616 1628 1615 2100 1132 1616 1617.79 1.98 0 1390 1656 1635 1617 1596 1578 1646 1607 170 484 500 1030 1 1 33953454 549 -12.17 0.65 12 0.02 -133.00 2494.00 2970 20240731 -45.52 1596 20250210 1.38 1932 -16.25 20250108 1596 1.38 20250210 2970 -45.52 20240731 1596 1.38 20250210 0.67 N 017180 500 169 억 671690 N N 5 N 00 N
8 20250312 100319 57 100.00 KOSPI 제약 N N N N N 1628 12 2 0.74 3746202 2316 6.25 1616 1628 1615 2100 1132 1616 1617.53 1.98 0 320 1656 1635 1617 1596 1578 1646 1607 170 484 500 1030 1 1 33953454 553 -12.24 0.65 12 0.01 -133.00 2494.00 2970 20240731 -45.19 1596 20250210 2.01 1932 -15.73 20250108 1596 2.01 20250210 2970 -45.19 20240731 1596 2.01 20250210 0.67 N 017180 500 169 억 671690 N N 5 N 00 N
9 20250312 090320 57 100.00 KOSPI 제약 N N N N N 1616 0 3 0.00 4848 3 0.01 1616 1616 1616 2100 1132 1616 1616.00 1.98 0 0 1656 1635 1617 1596 1578 1646 1607 170 484 500 1030 1 1 33953454 549 -12.15 0.65 12 0.00 -133.00 2494.00 2970 20240731 -45.59 1596 20250210 1.25 1932 -16.36 20250108 1596 1.25 20250210 2970 -45.59 20240731 1596 1.25 20250210 0.67 N 017180 500 169 억 671690 N N 5 N 00 N
10 20250311 160317 57 100.00 KOSPI 제약 N N N N N 1616 -28 5 -1.70 59644805 37072 24.06 1601 1638 1599 2135 1151 1644 1608.89 1.98 0 -1450 1686 1665 1649 1628 1612 1657 1620 170 491 500 1050 1 1 33953454 549 -12.15 0.65 12 0.11 -133.00 2494.00 2970 20240731 -45.59 1596 20250210 1.25 1932 -16.36 20250108 1596 1.25 20250210 2970 -45.59 20240731 1596 1.25 20250210 0.67 N 017180 500 169 억 673162 N N 5 N 00 N
11 20250311 150319 57 100.00 KOSPI 제약 N N N N N 1621 -23 5 -1.40 54534403 33913 22.01 1601 1638 1599 2135 1151 1644 1608.07 1.98 0 -1315 1686 1665 1649 1628 1612 1657 1620 170 491 500 1050 1 1 33953454 550 -12.19 0.65 12 0.10 -133.00 2494.00 2970 20240731 -45.42 1596 20250210 1.57 1932 -16.10 20250108 1596 1.57 20250210 2970 -45.42 20240731 1596 1.57 20250210 0.67 N 017180 500 169 억 673162 N N 4 N 00 N
12 20250311 140319 57 100.00 KOSPI 제약 N N N N N 1621 -23 5 -1.40 48563757 30237 19.63 1601 1638 1599 2135 1151 1644 1606.10 1.98 0 -964 1686 1665 1649 1628 1612 1657 1620 170 491 500 1050 1 1 33953454 550 -12.19 0.65 12 0.09 -133.00 2494.00 2970 20240731 -45.42 1596 20250210 1.57 1932 -16.10 20250108 1596 1.57 20250210 2970 -45.42 20240731 1596 1.57 20250210 0.67 N 017180 500 169 억 673162 N N 4 N 00 N