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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017180/price/prices-20250401.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
20250407,160308,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1522,-28,5,-1.81,96949777,63652,110.39,1550,1568,1512,2015,1085,1550,1523.12,2.19,0,-7749,1631,1590,1559,1518,1487,1611,1539,170,465,500,990,1,1,33953454,517,-17.10,0.53,12,0.19,-89.00,2896.00,2970,20240731,-48.75,1512,20250407,0.66,1932,-21.22,20250108,1512,0.66,20250407,2970,-48.75,20240731,1512,0.66,20250407,0.65,Y,017180,500,169 억,,744048,N,N,15,N,00,N
20250407,150310,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1522,-28,5,-1.81,76185366,49972,86.66,1550,1568,1512,2015,1085,1550,1524.56,2.19,0,-6017,1631,1590,1559,1518,1487,1611,1539,170,465,500,990,1,1,33953454,517,-17.10,0.53,12,0.15,-89.00,2896.00,2970,20240731,-48.75,1512,20250407,0.66,1932,-21.22,20250108,1512,0.66,20250407,2970,-48.75,20240731,1512,0.66,20250407,0.65,Y,017180,500,169 억,,744048,N,N,0,N,00,N
20250407,140310,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1528,-22,5,-1.42,75333421,49411,85.69,1550,1568,1512,2015,1085,1550,1524.63,2.19,0,-5906,1631,1590,1559,1518,1487,1611,1539,170,465,500,990,1,1,33953454,519,-17.17,0.53,12,0.15,-89.00,2896.00,2970,20240731,-48.55,1512,20250407,1.06,1932,-20.91,20250108,1512,1.06,20250407,2970,-48.55,20240731,1512,1.06,20250407,0.65,Y,017180,500,169 억,,744048,N,N,0,N,00,N
20250407,130308,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1529,-21,5,-1.35,61848617,40517,70.27,1550,1568,1517,2015,1085,1550,1526.49,2.19,0,-3561,1631,1590,1559,1518,1487,1611,1539,170,465,500,990,1,1,33953454,519,-17.18,0.53,12,0.12,-89.00,2896.00,2970,20240731,-48.52,1517,20250407,0.79,1932,-20.86,20250108,1517,0.79,20250407,2970,-48.52,20240731,1517,0.79,20250407,0.65,Y,017180,500,169 억,,744048,N,N,0,N,00,N
20250407,120309,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1517,-33,5,-2.13,41014462,26822,46.52,1550,1568,1517,2015,1085,1550,1529.14,2.19,0,-2537,1631,1590,1559,1518,1487,1611,1539,170,465,500,990,1,1,33953454,515,-17.04,0.52,12,0.08,-89.00,2896.00,2970,20240731,-48.92,1517,20250407,0.00,1932,-21.48,20250108,1517,0.00,20250407,2970,-48.92,20240731,1517,0.00,20250407,0.65,Y,017180,500,169 억,,744048,N,N,0,N,00,N
20250407,110309,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1533,-17,5,-1.10,27872071,18186,31.54,1550,1568,1518,2015,1085,1550,1532.61,2.19,0,-2675,1631,1590,1559,1518,1487,1611,1539,170,465,500,990,1,1,33953454,521,-17.22,0.53,12,0.05,-89.00,2896.00,2970,20240731,-48.38,1518,20250407,0.99,1932,-20.65,20250108,1518,0.99,20250407,2970,-48.38,20240731,1518,0.99,20250407,0.65,Y,017180,500,169 억,,744048,N,N,0,N,00,N
20250407,100309,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1520,-30,5,-1.94,19022995,12376,21.46,1550,1568,1518,2015,1085,1550,1537.09,2.19,0,-1852,1631,1590,1559,1518,1487,1611,1539,170,465,500,990,1,1,33953454,516,-17.08,0.52,12,0.04,-89.00,2896.00,2970,20240731,-48.82,1518,20250407,0.13,1932,-21.33,20250108,1518,0.13,20250407,2970,-48.82,20240731,1518,0.13,20250407,0.65,Y,017180,500,169 억,,744048,N,N,0,N,00,N
20250407,090310,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1540,-10,5,-0.65,2084389,1344,2.33,1550,1568,1540,2015,1085,1550,1550.88,2.19,0,-159,1631,1590,1559,1518,1487,1611,1539,170,465,500,990,1,1,33953454,523,-17.30,0.53,12,0.00,-89.00,2896.00,2970,20240731,-48.15,1528,20250404,0.79,1932,-20.29,20250108,1528,0.79,20250404,2970,-48.15,20240731,1528,0.79,20250404,0.65,Y,017180,500,169 억,,744048,N,N,0,N,00,N
20250404,160309,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1550,-2,5,-0.13,90127127,57662,217.42,1528,1600,1528,2015,1087,1552,1563.02,2.22,0,-8603,1570,1560,1545,1535,1520,1566,1541,170,463,500,990,1,1,33953454,526,-17.42,0.54,12,0.17,-89.00,2896.00,2970,20240731,-47.81,1528,20250404,1.44,1932,-19.77,20250108,1528,1.44,20250404,2970,-47.81,20240731,1528,1.44,20250404,0.64,Y,017180,500,169 억,,752739,N,N,0,N,00,N
20250404,150310,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1547,-5,5,-0.32,89774650,57435,216.56,1528,1600,1528,2015,1087,1552,1563.07,2.22,0,-8537,1570,1560,1545,1535,1520,1566,1541,170,463,500,990,1,1,33953454,525,-17.38,0.53,12,0.17,-89.00,2896.00,2970,20240731,-47.91,1528,20250404,1.24,1932,-19.93,20250108,1528,1.24,20250404,2970,-47.91,20240731,1528,1.24,20250404,0.64,Y,017180,500,169 억,,752739,N,N,0,N,00,N
20250404,140311,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1541,-11,5,-0.71,69596972,44352,167.23,1528,1600,1528,2015,1087,1552,1569.20,2.22,0,-9301,1570,1560,1545,1535,1520,1566,1541,170,463,500,990,1,1,33953454,523,-17.31,0.53,12,0.13,-89.00,2896.00,2970,20240731,-48.11,1528,20250404,0.85,1932,-20.24,20250108,1528,0.85,20250404,2970,-48.11,20240731,1528,0.85,20250404,0.64,Y,017180,500,169 억,,752739,N,N,0,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 20250407 160308 57 100.00 KOSPI 신저가 제약 N N N N N 1522 -28 5 -1.81 96949777 63652 110.39 1550 1568 1512 2015 1085 1550 1523.12 2.19 0 -7749 1631 1590 1559 1518 1487 1611 1539 170 465 500 990 1 1 33953454 517 -17.10 0.53 12 0.19 -89.00 2896.00 2970 20240731 -48.75 1512 20250407 0.66 1932 -21.22 20250108 1512 0.66 20250407 2970 -48.75 20240731 1512 0.66 20250407 0.65 Y 017180 500 169 억 744048 N N 15 N 00 N
3 20250407 150310 57 100.00 KOSPI 신저가 제약 N N N N N 1522 -28 5 -1.81 76185366 49972 86.66 1550 1568 1512 2015 1085 1550 1524.56 2.19 0 -6017 1631 1590 1559 1518 1487 1611 1539 170 465 500 990 1 1 33953454 517 -17.10 0.53 12 0.15 -89.00 2896.00 2970 20240731 -48.75 1512 20250407 0.66 1932 -21.22 20250108 1512 0.66 20250407 2970 -48.75 20240731 1512 0.66 20250407 0.65 Y 017180 500 169 억 744048 N N 0 N 00 N
4 20250407 140310 57 100.00 KOSPI 신저가 제약 N N N N N 1528 -22 5 -1.42 75333421 49411 85.69 1550 1568 1512 2015 1085 1550 1524.63 2.19 0 -5906 1631 1590 1559 1518 1487 1611 1539 170 465 500 990 1 1 33953454 519 -17.17 0.53 12 0.15 -89.00 2896.00 2970 20240731 -48.55 1512 20250407 1.06 1932 -20.91 20250108 1512 1.06 20250407 2970 -48.55 20240731 1512 1.06 20250407 0.65 Y 017180 500 169 억 744048 N N 0 N 00 N
5 20250407 130308 57 100.00 KOSPI 신저가 제약 N N N N N 1529 -21 5 -1.35 61848617 40517 70.27 1550 1568 1517 2015 1085 1550 1526.49 2.19 0 -3561 1631 1590 1559 1518 1487 1611 1539 170 465 500 990 1 1 33953454 519 -17.18 0.53 12 0.12 -89.00 2896.00 2970 20240731 -48.52 1517 20250407 0.79 1932 -20.86 20250108 1517 0.79 20250407 2970 -48.52 20240731 1517 0.79 20250407 0.65 Y 017180 500 169 억 744048 N N 0 N 00 N
6 20250407 120309 57 100.00 KOSPI 신저가 제약 N N N N N 1517 -33 5 -2.13 41014462 26822 46.52 1550 1568 1517 2015 1085 1550 1529.14 2.19 0 -2537 1631 1590 1559 1518 1487 1611 1539 170 465 500 990 1 1 33953454 515 -17.04 0.52 12 0.08 -89.00 2896.00 2970 20240731 -48.92 1517 20250407 0.00 1932 -21.48 20250108 1517 0.00 20250407 2970 -48.92 20240731 1517 0.00 20250407 0.65 Y 017180 500 169 억 744048 N N 0 N 00 N
7 20250407 110309 57 100.00 KOSPI 신저가 제약 N N N N N 1533 -17 5 -1.10 27872071 18186 31.54 1550 1568 1518 2015 1085 1550 1532.61 2.19 0 -2675 1631 1590 1559 1518 1487 1611 1539 170 465 500 990 1 1 33953454 521 -17.22 0.53 12 0.05 -89.00 2896.00 2970 20240731 -48.38 1518 20250407 0.99 1932 -20.65 20250108 1518 0.99 20250407 2970 -48.38 20240731 1518 0.99 20250407 0.65 Y 017180 500 169 억 744048 N N 0 N 00 N
8 20250407 100309 57 100.00 KOSPI 신저가 제약 N N N N N 1520 -30 5 -1.94 19022995 12376 21.46 1550 1568 1518 2015 1085 1550 1537.09 2.19 0 -1852 1631 1590 1559 1518 1487 1611 1539 170 465 500 990 1 1 33953454 516 -17.08 0.52 12 0.04 -89.00 2896.00 2970 20240731 -48.82 1518 20250407 0.13 1932 -21.33 20250108 1518 0.13 20250407 2970 -48.82 20240731 1518 0.13 20250407 0.65 Y 017180 500 169 억 744048 N N 0 N 00 N
9 20250407 090310 57 100.00 KOSPI 제약 N N N N N 1540 -10 5 -0.65 2084389 1344 2.33 1550 1568 1540 2015 1085 1550 1550.88 2.19 0 -159 1631 1590 1559 1518 1487 1611 1539 170 465 500 990 1 1 33953454 523 -17.30 0.53 12 0.00 -89.00 2896.00 2970 20240731 -48.15 1528 20250404 0.79 1932 -20.29 20250108 1528 0.79 20250404 2970 -48.15 20240731 1528 0.79 20250404 0.65 Y 017180 500 169 억 744048 N N 0 N 00 N
10 20250404 160309 57 100.00 KOSPI 신저가 제약 N N N N N 1550 -2 5 -0.13 90127127 57662 217.42 1528 1600 1528 2015 1087 1552 1563.02 2.22 0 -8603 1570 1560 1545 1535 1520 1566 1541 170 463 500 990 1 1 33953454 526 -17.42 0.54 12 0.17 -89.00 2896.00 2970 20240731 -47.81 1528 20250404 1.44 1932 -19.77 20250108 1528 1.44 20250404 2970 -47.81 20240731 1528 1.44 20250404 0.64 Y 017180 500 169 억 752739 N N 0 N 00 N
11 20250404 150310 57 100.00 KOSPI 신저가 제약 N N N N N 1547 -5 5 -0.32 89774650 57435 216.56 1528 1600 1528 2015 1087 1552 1563.07 2.22 0 -8537 1570 1560 1545 1535 1520 1566 1541 170 463 500 990 1 1 33953454 525 -17.38 0.53 12 0.17 -89.00 2896.00 2970 20240731 -47.91 1528 20250404 1.24 1932 -19.93 20250108 1528 1.24 20250404 2970 -47.91 20240731 1528 1.24 20250404 0.64 Y 017180 500 169 억 752739 N N 0 N 00 N
12 20250404 140311 57 100.00 KOSPI 신저가 제약 N N N N N 1541 -11 5 -0.71 69596972 44352 167.23 1528 1600 1528 2015 1087 1552 1569.20 2.22 0 -9301 1570 1560 1545 1535 1520 1566 1541 170 463 500 990 1 1 33953454 523 -17.31 0.53 12 0.13 -89.00 2896.00 2970 20240731 -48.11 1528 20250404 0.85 1932 -20.24 20250108 1528 0.85 20250404 2970 -48.11 20240731 1528 0.85 20250404 0.64 Y 017180 500 169 억 752739 N N 0 N 00 N