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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160316,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1617,6,2,0.37,43326708,26857,95.59,1592,1621,1590,2090,1128,1611,1613.24,2.39,0,-1374,1648,1629,1592,1573,1536,1639,1583,170,479,500,1030,1,1,33953454,549,-18.17,0.56,12,0.08,-89.00,2896.00,2970,20240731,-45.56,1412,20250409,14.52,1932,-16.30,20250108,1412,14.52,20250409,2970,-45.56,20240731,1412,14.52,20250409,0.59,Y,017180,500,169 억,,813111,N,N,15,N,00,N
20250422,150321,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1621,10,2,0.62,39958025,24776,88.19,1592,1621,1590,2090,1128,1611,1612.77,2.39,0,-1515,1648,1629,1592,1573,1536,1639,1583,170,479,500,1030,1,1,33953454,550,-18.21,0.56,12,0.07,-89.00,2896.00,2970,20240731,-45.42,1412,20250409,14.80,1932,-16.10,20250108,1412,14.80,20250409,2970,-45.42,20240731,1412,14.80,20250409,0.59,Y,017180,500,169 억,,813111,N,N,4,N,00,N
20250422,140321,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1619,8,2,0.50,34886766,21646,77.05,1592,1621,1590,2090,1128,1611,1611.70,2.39,0,-1547,1648,1629,1592,1573,1536,1639,1583,170,479,500,1030,1,1,33953454,550,-18.19,0.56,12,0.06,-89.00,2896.00,2970,20240731,-45.49,1412,20250409,14.66,1932,-16.20,20250108,1412,14.66,20250409,2970,-45.49,20240731,1412,14.66,20250409,0.59,Y,017180,500,169 억,,813111,N,N,4,N,00,N
20250422,130320,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1620,9,2,0.56,32182885,19977,71.11,1592,1621,1590,2090,1128,1611,1611.00,2.39,0,-1594,1648,1629,1592,1573,1536,1639,1583,170,479,500,1030,1,1,33953454,550,-18.20,0.56,12,0.06,-89.00,2896.00,2970,20240731,-45.45,1412,20250409,14.73,1932,-16.15,20250108,1412,14.73,20250409,2970,-45.45,20240731,1412,14.73,20250409,0.59,Y,017180,500,169 억,,813111,N,N,4,N,00,N
20250422,120321,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1619,8,2,0.50,27382791,17011,60.55,1592,1621,1590,2090,1128,1611,1609.71,2.39,0,-1637,1648,1629,1592,1573,1536,1639,1583,170,479,500,1030,1,1,33953454,550,-18.19,0.56,12,0.05,-89.00,2896.00,2970,20240731,-45.49,1412,20250409,14.66,1932,-16.20,20250108,1412,14.66,20250409,2970,-45.49,20240731,1412,14.66,20250409,0.59,Y,017180,500,169 억,,813111,N,N,4,N,00,N
20250422,110321,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1617,6,2,0.37,23120528,14379,51.18,1592,1619,1590,2090,1128,1611,1607.94,2.39,0,-1600,1648,1629,1592,1573,1536,1639,1583,170,479,500,1030,1,1,33953454,549,-18.17,0.56,12,0.04,-89.00,2896.00,2970,20240731,-45.56,1412,20250409,14.52,1932,-16.30,20250108,1412,14.52,20250409,2970,-45.56,20240731,1412,14.52,20250409,0.59,Y,017180,500,169 억,,813111,N,N,4,N,00,N
20250422,100321,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1614,3,2,0.19,8695569,5410,19.26,1592,1617,1590,2090,1128,1611,1607.31,2.39,0,-1787,1648,1629,1592,1573,1536,1639,1583,170,479,500,1030,1,1,33953454,548,-18.13,0.56,12,0.02,-89.00,2896.00,2970,20240731,-45.66,1412,20250409,14.31,1932,-16.46,20250108,1412,14.31,20250409,2970,-45.66,20240731,1412,14.31,20250409,0.59,Y,017180,500,169 억,,813111,N,N,4,N,00,N
20250422,090321,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1609,-2,5,-0.12,1091787,686,2.44,1592,1609,1590,2090,1128,1611,1591.53,2.39,0,3,1648,1629,1592,1573,1536,1639,1583,170,479,500,1030,1,1,33953454,546,-18.08,0.56,12,0.00,-89.00,2896.00,2970,20240731,-45.82,1412,20250409,13.95,1932,-16.72,20250108,1412,13.95,20250409,2970,-45.82,20240731,1412,13.95,20250409,0.59,Y,017180,500,169 억,,813111,N,N,4,N,00,N
20250421,160315,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1611,4,2,0.25,44830204,28095,83.77,1608,1611,1555,2085,1125,1607,1595.66,2.40,0,-1237,1624,1615,1600,1591,1576,1620,1596,170,478,500,1020,1,1,33953454,547,-18.10,0.56,12,0.08,-89.00,2896.00,2970,20240731,-45.76,1412,20250409,14.09,1932,-16.61,20250108,1412,14.09,20250409,2970,-45.76,20240731,1412,14.09,20250409,0.61,Y,017180,500,169 억,,814343,N,N,4,N,00,N
20250421,150320,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1607,0,3,0.00,42125614,26414,78.76,1608,1610,1555,2085,1125,1607,1594.82,2.40,0,-1426,1624,1615,1600,1591,1576,1620,1596,170,478,500,1020,1,1,33953454,546,-18.06,0.55,12,0.08,-89.00,2896.00,2970,20240731,-45.89,1412,20250409,13.81,1932,-16.82,20250108,1412,13.81,20250409,2970,-45.89,20240731,1412,13.81,20250409,0.61,Y,017180,500,169 억,,814343,N,N,75,N,00,N
20250421,140320,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1605,-2,5,-0.12,38307615,24038,71.67,1608,1610,1555,2085,1125,1607,1593.63,2.40,0,-1455,1624,1615,1600,1591,1576,1620,1596,170,478,500,1020,1,1,33953454,545,-18.03,0.55,12,0.07,-89.00,2896.00,2970,20240731,-45.96,1412,20250409,13.67,1932,-16.93,20250108,1412,13.67,20250409,2970,-45.96,20240731,1412,13.67,20250409,0.61,Y,017180,500,169 억,,814343,N,N,75,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 20250422 160316 57 100.00 KOSPI 제약 N N N N N 1617 6 2 0.37 43326708 26857 95.59 1592 1621 1590 2090 1128 1611 1613.24 2.39 0 -1374 1648 1629 1592 1573 1536 1639 1583 170 479 500 1030 1 1 33953454 549 -18.17 0.56 12 0.08 -89.00 2896.00 2970 20240731 -45.56 1412 20250409 14.52 1932 -16.30 20250108 1412 14.52 20250409 2970 -45.56 20240731 1412 14.52 20250409 0.59 Y 017180 500 169 억 813111 N N 15 N 00 N
3 20250422 150321 57 100.00 KOSPI 제약 N N N N N 1621 10 2 0.62 39958025 24776 88.19 1592 1621 1590 2090 1128 1611 1612.77 2.39 0 -1515 1648 1629 1592 1573 1536 1639 1583 170 479 500 1030 1 1 33953454 550 -18.21 0.56 12 0.07 -89.00 2896.00 2970 20240731 -45.42 1412 20250409 14.80 1932 -16.10 20250108 1412 14.80 20250409 2970 -45.42 20240731 1412 14.80 20250409 0.59 Y 017180 500 169 억 813111 N N 4 N 00 N
4 20250422 140321 57 100.00 KOSPI 제약 N N N N N 1619 8 2 0.50 34886766 21646 77.05 1592 1621 1590 2090 1128 1611 1611.70 2.39 0 -1547 1648 1629 1592 1573 1536 1639 1583 170 479 500 1030 1 1 33953454 550 -18.19 0.56 12 0.06 -89.00 2896.00 2970 20240731 -45.49 1412 20250409 14.66 1932 -16.20 20250108 1412 14.66 20250409 2970 -45.49 20240731 1412 14.66 20250409 0.59 Y 017180 500 169 억 813111 N N 4 N 00 N
5 20250422 130320 57 100.00 KOSPI 제약 N N N N N 1620 9 2 0.56 32182885 19977 71.11 1592 1621 1590 2090 1128 1611 1611.00 2.39 0 -1594 1648 1629 1592 1573 1536 1639 1583 170 479 500 1030 1 1 33953454 550 -18.20 0.56 12 0.06 -89.00 2896.00 2970 20240731 -45.45 1412 20250409 14.73 1932 -16.15 20250108 1412 14.73 20250409 2970 -45.45 20240731 1412 14.73 20250409 0.59 Y 017180 500 169 억 813111 N N 4 N 00 N
6 20250422 120321 57 100.00 KOSPI 제약 N N N N N 1619 8 2 0.50 27382791 17011 60.55 1592 1621 1590 2090 1128 1611 1609.71 2.39 0 -1637 1648 1629 1592 1573 1536 1639 1583 170 479 500 1030 1 1 33953454 550 -18.19 0.56 12 0.05 -89.00 2896.00 2970 20240731 -45.49 1412 20250409 14.66 1932 -16.20 20250108 1412 14.66 20250409 2970 -45.49 20240731 1412 14.66 20250409 0.59 Y 017180 500 169 억 813111 N N 4 N 00 N
7 20250422 110321 57 100.00 KOSPI 제약 N N N N N 1617 6 2 0.37 23120528 14379 51.18 1592 1619 1590 2090 1128 1611 1607.94 2.39 0 -1600 1648 1629 1592 1573 1536 1639 1583 170 479 500 1030 1 1 33953454 549 -18.17 0.56 12 0.04 -89.00 2896.00 2970 20240731 -45.56 1412 20250409 14.52 1932 -16.30 20250108 1412 14.52 20250409 2970 -45.56 20240731 1412 14.52 20250409 0.59 Y 017180 500 169 억 813111 N N 4 N 00 N
8 20250422 100321 57 100.00 KOSPI 제약 N N N N N 1614 3 2 0.19 8695569 5410 19.26 1592 1617 1590 2090 1128 1611 1607.31 2.39 0 -1787 1648 1629 1592 1573 1536 1639 1583 170 479 500 1030 1 1 33953454 548 -18.13 0.56 12 0.02 -89.00 2896.00 2970 20240731 -45.66 1412 20250409 14.31 1932 -16.46 20250108 1412 14.31 20250409 2970 -45.66 20240731 1412 14.31 20250409 0.59 Y 017180 500 169 억 813111 N N 4 N 00 N
9 20250422 090321 57 100.00 KOSPI 제약 N N N N N 1609 -2 5 -0.12 1091787 686 2.44 1592 1609 1590 2090 1128 1611 1591.53 2.39 0 3 1648 1629 1592 1573 1536 1639 1583 170 479 500 1030 1 1 33953454 546 -18.08 0.56 12 0.00 -89.00 2896.00 2970 20240731 -45.82 1412 20250409 13.95 1932 -16.72 20250108 1412 13.95 20250409 2970 -45.82 20240731 1412 13.95 20250409 0.59 Y 017180 500 169 억 813111 N N 4 N 00 N
10 20250421 160315 57 100.00 KOSPI 제약 N N N N N 1611 4 2 0.25 44830204 28095 83.77 1608 1611 1555 2085 1125 1607 1595.66 2.40 0 -1237 1624 1615 1600 1591 1576 1620 1596 170 478 500 1020 1 1 33953454 547 -18.10 0.56 12 0.08 -89.00 2896.00 2970 20240731 -45.76 1412 20250409 14.09 1932 -16.61 20250108 1412 14.09 20250409 2970 -45.76 20240731 1412 14.09 20250409 0.61 Y 017180 500 169 억 814343 N N 4 N 00 N
11 20250421 150320 57 100.00 KOSPI 제약 N N N N N 1607 0 3 0.00 42125614 26414 78.76 1608 1610 1555 2085 1125 1607 1594.82 2.40 0 -1426 1624 1615 1600 1591 1576 1620 1596 170 478 500 1020 1 1 33953454 546 -18.06 0.55 12 0.08 -89.00 2896.00 2970 20240731 -45.89 1412 20250409 13.81 1932 -16.82 20250108 1412 13.81 20250409 2970 -45.89 20240731 1412 13.81 20250409 0.61 Y 017180 500 169 억 814343 N N 75 N 00 N
12 20250421 140320 57 100.00 KOSPI 제약 N N N N N 1605 -2 5 -0.12 38307615 24038 71.67 1608 1610 1555 2085 1125 1607 1593.63 2.40 0 -1455 1624 1615 1600 1591 1576 1620 1596 170 478 500 1020 1 1 33953454 545 -18.03 0.55 12 0.07 -89.00 2896.00 2970 20240731 -45.96 1412 20250409 13.67 1932 -16.93 20250108 1412 13.67 20250409 2970 -45.96 20240731 1412 13.67 20250409 0.61 Y 017180 500 169 억 814343 N N 75 N 00 N