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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160324,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1619,-6,5,-0.37,93769204,58303,140.09,1628,1628,1598,2110,1138,1625,1608.31,2.03,0,-2693,1654,1639,1629,1614,1604,1634,1609,170,485,500,1040,1,1,33953454,550,-12.17,0.65,12,0.17,-133.00,2494.00,2970,20240731,-45.49,1596,20250210,1.44,1932,-16.20,20250108,1596,1.44,20250210,2970,-45.49,20240731,1596,1.44,20250210,0.68,N,017180,500,169 억,,687860,N,N,29,N,00,N
20250318,150326,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1615,-10,5,-0.62,87593882,54483,130.92,1628,1628,1598,2110,1138,1625,1607.73,2.03,0,-2610,1654,1639,1629,1614,1604,1634,1609,170,485,500,1040,1,1,33953454,548,-12.14,0.65,12,0.16,-133.00,2494.00,2970,20240731,-45.62,1596,20250210,1.19,1932,-16.41,20250108,1596,1.19,20250210,2970,-45.62,20240731,1596,1.19,20250210,0.68,N,017180,500,169 억,,687860,N,N,9,N,00,N
20250318,140325,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1610,-15,5,-0.92,86816002,54001,129.76,1628,1628,1598,2110,1138,1625,1607.67,2.03,0,-2562,1654,1639,1629,1614,1604,1634,1609,170,485,500,1040,1,1,33953454,547,-12.11,0.65,12,0.16,-133.00,2494.00,2970,20240731,-45.79,1596,20250210,0.88,1932,-16.67,20250108,1596,0.88,20250210,2970,-45.79,20240731,1596,0.88,20250210,0.68,N,017180,500,169 억,,687860,N,N,9,N,00,N
20250318,130324,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1616,-9,5,-0.55,83802253,52131,125.26,1628,1628,1598,2110,1138,1625,1607.53,2.03,0,-2512,1654,1639,1629,1614,1604,1634,1609,170,485,500,1040,1,1,33953454,549,-12.15,0.65,12,0.15,-133.00,2494.00,2970,20240731,-45.59,1596,20250210,1.25,1932,-16.36,20250108,1596,1.25,20250210,2970,-45.59,20240731,1596,1.25,20250210,0.68,N,017180,500,169 억,,687860,N,N,9,N,00,N
20250318,120324,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1609,-16,5,-0.98,77907779,48468,116.46,1628,1628,1598,2110,1138,1625,1607.41,2.03,0,-2359,1654,1639,1629,1614,1604,1634,1609,170,485,500,1040,1,1,33953454,546,-12.10,0.65,12,0.14,-133.00,2494.00,2970,20240731,-45.82,1596,20250210,0.81,1932,-16.72,20250108,1596,0.81,20250210,2970,-45.82,20240731,1596,0.81,20250210,0.68,N,017180,500,169 억,,687860,N,N,9,N,00,N
20250318,110324,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1608,-17,5,-1.05,73540982,45753,109.94,1628,1628,1598,2110,1138,1625,1607.35,2.03,0,-2359,1654,1639,1629,1614,1604,1634,1609,170,485,500,1040,1,1,33953454,546,-12.09,0.64,12,0.13,-133.00,2494.00,2970,20240731,-45.86,1596,20250210,0.75,1932,-16.77,20250108,1596,0.75,20250210,2970,-45.86,20240731,1596,0.75,20250210,0.68,N,017180,500,169 억,,687860,N,N,9,N,00,N
20250318,100325,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1612,-13,5,-0.80,60452679,37619,90.39,1628,1628,1598,2110,1138,1625,1606.97,2.03,0,-315,1654,1639,1629,1614,1604,1634,1609,170,485,500,1040,1,1,33953454,547,-12.12,0.65,12,0.11,-133.00,2494.00,2970,20240731,-45.72,1596,20250210,1.00,1932,-16.56,20250108,1596,1.00,20250210,2970,-45.72,20240731,1596,1.00,20250210,0.68,N,017180,500,169 억,,687860,N,N,9,N,00,N
20250318,090325,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1623,-2,5,-0.12,100750,62,0.15,1628,1628,1623,2110,1138,1625,1625.00,2.03,0,-61,1654,1639,1629,1614,1604,1634,1609,170,485,500,1040,1,1,33953454,551,-12.20,0.65,12,0.00,-133.00,2494.00,2970,20240731,-45.35,1596,20250210,1.69,1932,-15.99,20250108,1596,1.69,20250210,2970,-45.35,20240731,1596,1.69,20250210,0.68,N,017180,500,169 억,,687860,N,N,9,N,00,N
20250317,160325,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1625,-8,5,-0.49,67559129,41617,211.17,1629,1644,1619,2120,1144,1633,1623.35,2.03,0,-448,1645,1638,1629,1622,1613,1642,1626,170,487,500,1040,1,1,33953454,552,-12.22,0.65,12,0.12,-133.00,2494.00,2970,20240731,-45.29,1596,20250210,1.82,1932,-15.89,20250108,1596,1.82,20250210,2970,-45.29,20240731,1596,1.82,20250210,0.68,N,017180,500,169 억,,688195,N,N,9,N,00,N
20250317,150324,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1623,-10,5,-0.61,64871730,39963,202.78,1629,1644,1619,2120,1144,1633,1623.29,2.03,0,-447,1645,1638,1629,1622,1613,1642,1626,170,487,500,1040,1,1,33953454,551,-12.20,0.65,12,0.12,-133.00,2494.00,2970,20240731,-45.35,1596,20250210,1.69,1932,-15.99,20250108,1596,1.69,20250210,2970,-45.35,20240731,1596,1.69,20250210,0.68,N,017180,500,169 억,,688195,N,N,10,N,00,N
20250317,140324,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1625,-8,5,-0.49,62931629,38768,196.71,1629,1644,1619,2120,1144,1633,1623.29,2.03,0,-428,1645,1638,1629,1622,1613,1642,1626,170,487,500,1040,1,1,33953454,552,-12.22,0.65,12,0.11,-133.00,2494.00,2970,20240731,-45.29,1596,20250210,1.82,1932,-15.89,20250108,1596,1.82,20250210,2970,-45.29,20240731,1596,1.82,20250210,0.68,N,017180,500,169 억,,688195,N,N,10,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 20250318 160324 57 100.00 KOSPI 제약 N N N N N 1619 -6 5 -0.37 93769204 58303 140.09 1628 1628 1598 2110 1138 1625 1608.31 2.03 0 -2693 1654 1639 1629 1614 1604 1634 1609 170 485 500 1040 1 1 33953454 550 -12.17 0.65 12 0.17 -133.00 2494.00 2970 20240731 -45.49 1596 20250210 1.44 1932 -16.20 20250108 1596 1.44 20250210 2970 -45.49 20240731 1596 1.44 20250210 0.68 N 017180 500 169 억 687860 N N 29 N 00 N
3 20250318 150326 57 100.00 KOSPI 제약 N N N N N 1615 -10 5 -0.62 87593882 54483 130.92 1628 1628 1598 2110 1138 1625 1607.73 2.03 0 -2610 1654 1639 1629 1614 1604 1634 1609 170 485 500 1040 1 1 33953454 548 -12.14 0.65 12 0.16 -133.00 2494.00 2970 20240731 -45.62 1596 20250210 1.19 1932 -16.41 20250108 1596 1.19 20250210 2970 -45.62 20240731 1596 1.19 20250210 0.68 N 017180 500 169 억 687860 N N 9 N 00 N
4 20250318 140325 57 100.00 KOSPI 제약 N N N N N 1610 -15 5 -0.92 86816002 54001 129.76 1628 1628 1598 2110 1138 1625 1607.67 2.03 0 -2562 1654 1639 1629 1614 1604 1634 1609 170 485 500 1040 1 1 33953454 547 -12.11 0.65 12 0.16 -133.00 2494.00 2970 20240731 -45.79 1596 20250210 0.88 1932 -16.67 20250108 1596 0.88 20250210 2970 -45.79 20240731 1596 0.88 20250210 0.68 N 017180 500 169 억 687860 N N 9 N 00 N
5 20250318 130324 57 100.00 KOSPI 제약 N N N N N 1616 -9 5 -0.55 83802253 52131 125.26 1628 1628 1598 2110 1138 1625 1607.53 2.03 0 -2512 1654 1639 1629 1614 1604 1634 1609 170 485 500 1040 1 1 33953454 549 -12.15 0.65 12 0.15 -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 0.68 N 017180 500 169 억 687860 N N 9 N 00 N
6 20250318 120324 57 100.00 KOSPI 제약 N N N N N 1609 -16 5 -0.98 77907779 48468 116.46 1628 1628 1598 2110 1138 1625 1607.41 2.03 0 -2359 1654 1639 1629 1614 1604 1634 1609 170 485 500 1040 1 1 33953454 546 -12.10 0.65 12 0.14 -133.00 2494.00 2970 20240731 -45.82 1596 20250210 0.81 1932 -16.72 20250108 1596 0.81 20250210 2970 -45.82 20240731 1596 0.81 20250210 0.68 N 017180 500 169 억 687860 N N 9 N 00 N
7 20250318 110324 57 100.00 KOSPI 제약 N N N N N 1608 -17 5 -1.05 73540982 45753 109.94 1628 1628 1598 2110 1138 1625 1607.35 2.03 0 -2359 1654 1639 1629 1614 1604 1634 1609 170 485 500 1040 1 1 33953454 546 -12.09 0.64 12 0.13 -133.00 2494.00 2970 20240731 -45.86 1596 20250210 0.75 1932 -16.77 20250108 1596 0.75 20250210 2970 -45.86 20240731 1596 0.75 20250210 0.68 N 017180 500 169 억 687860 N N 9 N 00 N
8 20250318 100325 57 100.00 KOSPI 제약 N N N N N 1612 -13 5 -0.80 60452679 37619 90.39 1628 1628 1598 2110 1138 1625 1606.97 2.03 0 -315 1654 1639 1629 1614 1604 1634 1609 170 485 500 1040 1 1 33953454 547 -12.12 0.65 12 0.11 -133.00 2494.00 2970 20240731 -45.72 1596 20250210 1.00 1932 -16.56 20250108 1596 1.00 20250210 2970 -45.72 20240731 1596 1.00 20250210 0.68 N 017180 500 169 억 687860 N N 9 N 00 N
9 20250318 090325 57 100.00 KOSPI 제약 N N N N N 1623 -2 5 -0.12 100750 62 0.15 1628 1628 1623 2110 1138 1625 1625.00 2.03 0 -61 1654 1639 1629 1614 1604 1634 1609 170 485 500 1040 1 1 33953454 551 -12.20 0.65 12 0.00 -133.00 2494.00 2970 20240731 -45.35 1596 20250210 1.69 1932 -15.99 20250108 1596 1.69 20250210 2970 -45.35 20240731 1596 1.69 20250210 0.68 N 017180 500 169 억 687860 N N 9 N 00 N
10 20250317 160325 57 100.00 KOSPI 제약 N N N N N 1625 -8 5 -0.49 67559129 41617 211.17 1629 1644 1619 2120 1144 1633 1623.35 2.03 0 -448 1645 1638 1629 1622 1613 1642 1626 170 487 500 1040 1 1 33953454 552 -12.22 0.65 12 0.12 -133.00 2494.00 2970 20240731 -45.29 1596 20250210 1.82 1932 -15.89 20250108 1596 1.82 20250210 2970 -45.29 20240731 1596 1.82 20250210 0.68 N 017180 500 169 억 688195 N N 9 N 00 N
11 20250317 150324 57 100.00 KOSPI 제약 N N N N N 1623 -10 5 -0.61 64871730 39963 202.78 1629 1644 1619 2120 1144 1633 1623.29 2.03 0 -447 1645 1638 1629 1622 1613 1642 1626 170 487 500 1040 1 1 33953454 551 -12.20 0.65 12 0.12 -133.00 2494.00 2970 20240731 -45.35 1596 20250210 1.69 1932 -15.99 20250108 1596 1.69 20250210 2970 -45.35 20240731 1596 1.69 20250210 0.68 N 017180 500 169 억 688195 N N 10 N 00 N
12 20250317 140324 57 100.00 KOSPI 제약 N N N N N 1625 -8 5 -0.49 62931629 38768 196.71 1629 1644 1619 2120 1144 1633 1623.29 2.03 0 -428 1645 1638 1629 1622 1613 1642 1626 170 487 500 1040 1 1 33953454 552 -12.22 0.65 12 0.11 -133.00 2494.00 2970 20240731 -45.29 1596 20250210 1.82 1932 -15.89 20250108 1596 1.82 20250210 2970 -45.29 20240731 1596 1.82 20250210 0.68 N 017180 500 169 억 688195 N N 10 N 00 N