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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160315,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1571,22,2,1.42,68026970,43446,198.47,1556,1585,1535,2010,1085,1549,1565.78,2.35,0,-1383,1577,1563,1544,1530,1511,1570,1537,170,461,500,990,1,1,33953454,533,-17.65,0.54,12,0.13,-89.00,2896.00,2970,20240731,-47.10,1412,20250409,11.26,1932,-18.69,20250108,1412,11.26,20250409,2970,-47.10,20240731,1412,11.26,20250409,0.63,Y,017180,500,169 억,,796702,N,N,0,N,00,N
20250414,150316,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1572,23,2,1.48,58884208,37611,171.81,1556,1585,1535,2010,1085,1549,1565.61,2.35,0,-1292,1577,1563,1544,1530,1511,1570,1537,170,461,500,990,1,1,33953454,534,-17.66,0.54,12,0.11,-89.00,2896.00,2970,20240731,-47.07,1412,20250409,11.33,1932,-18.63,20250108,1412,11.33,20250409,2970,-47.07,20240731,1412,11.33,20250409,0.63,Y,017180,500,169 억,,796702,N,N,0,N,00,N
20250414,140316,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1572,23,2,1.48,57090009,36470,166.60,1556,1585,1535,2010,1085,1549,1565.40,2.35,0,-1529,1577,1563,1544,1530,1511,1570,1537,170,461,500,990,1,1,33953454,534,-17.66,0.54,12,0.11,-89.00,2896.00,2970,20240731,-47.07,1412,20250409,11.33,1932,-18.63,20250108,1412,11.33,20250409,2970,-47.07,20240731,1412,11.33,20250409,0.63,Y,017180,500,169 억,,796702,N,N,0,N,00,N
20250414,130316,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1577,28,2,1.81,55421341,35408,161.75,1556,1585,1535,2010,1085,1549,1565.22,2.35,0,-2026,1577,1563,1544,1530,1511,1570,1537,170,461,500,990,1,1,33953454,535,-17.72,0.54,12,0.10,-89.00,2896.00,2970,20240731,-46.90,1412,20250409,11.69,1932,-18.37,20250108,1412,11.69,20250409,2970,-46.90,20240731,1412,11.69,20250409,0.63,Y,017180,500,169 억,,796702,N,N,0,N,00,N
20250414,120317,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1580,31,2,2.00,54528757,34841,159.16,1556,1585,1535,2010,1085,1549,1565.07,2.35,0,-2130,1577,1563,1544,1530,1511,1570,1537,170,461,500,990,1,1,33953454,536,-17.75,0.55,12,0.10,-89.00,2896.00,2970,20240731,-46.80,1412,20250409,11.90,1932,-18.22,20250108,1412,11.90,20250409,2970,-46.80,20240731,1412,11.90,20250409,0.63,Y,017180,500,169 억,,796702,N,N,0,N,00,N
20250414,110315,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1572,23,2,1.48,43774912,28023,128.01,1556,1572,1535,2010,1085,1549,1562.11,2.35,0,-2051,1577,1563,1544,1530,1511,1570,1537,170,461,500,990,1,1,33953454,534,-17.66,0.54,12,0.08,-89.00,2896.00,2970,20240731,-47.07,1412,20250409,11.33,1932,-18.63,20250108,1412,11.33,20250409,2970,-47.07,20240731,1412,11.33,20250409,0.63,Y,017180,500,169 억,,796702,N,N,0,N,00,N
20250414,100316,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1562,13,2,0.84,14435384,9262,42.31,1556,1570,1535,2010,1085,1549,1558.56,2.35,0,-1713,1577,1563,1544,1530,1511,1570,1537,170,461,500,990,1,1,33953454,530,-17.55,0.54,12,0.03,-89.00,2896.00,2970,20240731,-47.41,1412,20250409,10.62,1932,-19.15,20250108,1412,10.62,20250409,2970,-47.41,20240731,1412,10.62,20250409,0.63,Y,017180,500,169 억,,796702,N,N,0,N,00,N
20250414,090317,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1543,-6,5,-0.39,1934566,1254,5.73,1556,1556,1535,2010,1085,1549,1542.72,2.35,0,-1006,1577,1563,1544,1530,1511,1570,1537,170,461,500,990,1,1,33953454,524,-17.34,0.53,12,0.00,-89.00,2896.00,2970,20240731,-48.05,1412,20250409,9.28,1932,-20.13,20250108,1412,9.28,20250409,2970,-48.05,20240731,1412,9.28,20250409,0.63,Y,017180,500,169 억,,796702,N,N,0,N,00,N
20250411,160313,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1549,10,2,0.65,33798841,21891,41.66,1542,1558,1525,2000,1078,1539,1543.96,2.34,0,-151,1579,1558,1527,1506,1475,1569,1517,170,461,500,980,1,1,33953454,526,-17.40,0.53,12,0.06,-89.00,2896.00,2970,20240731,-47.85,1412,20250409,9.70,1932,-19.82,20250108,1412,9.70,20250409,2970,-47.85,20240731,1412,9.70,20250409,0.65,Y,017180,500,169 억,,795839,N,N,25,N,00,N
20250411,150315,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1542,3,2,0.19,26327729,17054,32.46,1542,1558,1525,2000,1078,1539,1543.79,2.34,0,348,1579,1558,1527,1506,1475,1569,1517,170,461,500,980,1,1,33953454,524,-17.33,0.53,12,0.05,-89.00,2896.00,2970,20240731,-48.08,1412,20250409,9.21,1932,-20.19,20250108,1412,9.21,20250409,2970,-48.08,20240731,1412,9.21,20250409,0.65,Y,017180,500,169 억,,795839,N,N,25,N,00,N
20250411,140316,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1547,8,2,0.52,21162456,13705,26.08,1542,1558,1525,2000,1078,1539,1544.14,2.34,0,207,1579,1558,1527,1506,1475,1569,1517,170,461,500,980,1,1,33953454,525,-17.38,0.53,12,0.04,-89.00,2896.00,2970,20240731,-47.91,1412,20250409,9.56,1932,-19.93,20250108,1412,9.56,20250409,2970,-47.91,20240731,1412,9.56,20250409,0.65,Y,017180,500,169 억,,795839,N,N,25,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 20250414 160315 57 100.00 KOSPI 제약 N N N N N 1571 22 2 1.42 68026970 43446 198.47 1556 1585 1535 2010 1085 1549 1565.78 2.35 0 -1383 1577 1563 1544 1530 1511 1570 1537 170 461 500 990 1 1 33953454 533 -17.65 0.54 12 0.13 -89.00 2896.00 2970 20240731 -47.10 1412 20250409 11.26 1932 -18.69 20250108 1412 11.26 20250409 2970 -47.10 20240731 1412 11.26 20250409 0.63 Y 017180 500 169 억 796702 N N 0 N 00 N
3 20250414 150316 57 100.00 KOSPI 제약 N N N N N 1572 23 2 1.48 58884208 37611 171.81 1556 1585 1535 2010 1085 1549 1565.61 2.35 0 -1292 1577 1563 1544 1530 1511 1570 1537 170 461 500 990 1 1 33953454 534 -17.66 0.54 12 0.11 -89.00 2896.00 2970 20240731 -47.07 1412 20250409 11.33 1932 -18.63 20250108 1412 11.33 20250409 2970 -47.07 20240731 1412 11.33 20250409 0.63 Y 017180 500 169 억 796702 N N 0 N 00 N
4 20250414 140316 57 100.00 KOSPI 제약 N N N N N 1572 23 2 1.48 57090009 36470 166.60 1556 1585 1535 2010 1085 1549 1565.40 2.35 0 -1529 1577 1563 1544 1530 1511 1570 1537 170 461 500 990 1 1 33953454 534 -17.66 0.54 12 0.11 -89.00 2896.00 2970 20240731 -47.07 1412 20250409 11.33 1932 -18.63 20250108 1412 11.33 20250409 2970 -47.07 20240731 1412 11.33 20250409 0.63 Y 017180 500 169 억 796702 N N 0 N 00 N
5 20250414 130316 57 100.00 KOSPI 제약 N N N N N 1577 28 2 1.81 55421341 35408 161.75 1556 1585 1535 2010 1085 1549 1565.22 2.35 0 -2026 1577 1563 1544 1530 1511 1570 1537 170 461 500 990 1 1 33953454 535 -17.72 0.54 12 0.10 -89.00 2896.00 2970 20240731 -46.90 1412 20250409 11.69 1932 -18.37 20250108 1412 11.69 20250409 2970 -46.90 20240731 1412 11.69 20250409 0.63 Y 017180 500 169 억 796702 N N 0 N 00 N
6 20250414 120317 57 100.00 KOSPI 제약 N N N N N 1580 31 2 2.00 54528757 34841 159.16 1556 1585 1535 2010 1085 1549 1565.07 2.35 0 -2130 1577 1563 1544 1530 1511 1570 1537 170 461 500 990 1 1 33953454 536 -17.75 0.55 12 0.10 -89.00 2896.00 2970 20240731 -46.80 1412 20250409 11.90 1932 -18.22 20250108 1412 11.90 20250409 2970 -46.80 20240731 1412 11.90 20250409 0.63 Y 017180 500 169 억 796702 N N 0 N 00 N
7 20250414 110315 57 100.00 KOSPI 제약 N N N N N 1572 23 2 1.48 43774912 28023 128.01 1556 1572 1535 2010 1085 1549 1562.11 2.35 0 -2051 1577 1563 1544 1530 1511 1570 1537 170 461 500 990 1 1 33953454 534 -17.66 0.54 12 0.08 -89.00 2896.00 2970 20240731 -47.07 1412 20250409 11.33 1932 -18.63 20250108 1412 11.33 20250409 2970 -47.07 20240731 1412 11.33 20250409 0.63 Y 017180 500 169 억 796702 N N 0 N 00 N
8 20250414 100316 57 100.00 KOSPI 제약 N N N N N 1562 13 2 0.84 14435384 9262 42.31 1556 1570 1535 2010 1085 1549 1558.56 2.35 0 -1713 1577 1563 1544 1530 1511 1570 1537 170 461 500 990 1 1 33953454 530 -17.55 0.54 12 0.03 -89.00 2896.00 2970 20240731 -47.41 1412 20250409 10.62 1932 -19.15 20250108 1412 10.62 20250409 2970 -47.41 20240731 1412 10.62 20250409 0.63 Y 017180 500 169 억 796702 N N 0 N 00 N
9 20250414 090317 57 100.00 KOSPI 제약 N N N N N 1543 -6 5 -0.39 1934566 1254 5.73 1556 1556 1535 2010 1085 1549 1542.72 2.35 0 -1006 1577 1563 1544 1530 1511 1570 1537 170 461 500 990 1 1 33953454 524 -17.34 0.53 12 0.00 -89.00 2896.00 2970 20240731 -48.05 1412 20250409 9.28 1932 -20.13 20250108 1412 9.28 20250409 2970 -48.05 20240731 1412 9.28 20250409 0.63 Y 017180 500 169 억 796702 N N 0 N 00 N
10 20250411 160313 57 100.00 KOSPI 제약 N N N N N 1549 10 2 0.65 33798841 21891 41.66 1542 1558 1525 2000 1078 1539 1543.96 2.34 0 -151 1579 1558 1527 1506 1475 1569 1517 170 461 500 980 1 1 33953454 526 -17.40 0.53 12 0.06 -89.00 2896.00 2970 20240731 -47.85 1412 20250409 9.70 1932 -19.82 20250108 1412 9.70 20250409 2970 -47.85 20240731 1412 9.70 20250409 0.65 Y 017180 500 169 억 795839 N N 25 N 00 N
11 20250411 150315 57 100.00 KOSPI 제약 N N N N N 1542 3 2 0.19 26327729 17054 32.46 1542 1558 1525 2000 1078 1539 1543.79 2.34 0 348 1579 1558 1527 1506 1475 1569 1517 170 461 500 980 1 1 33953454 524 -17.33 0.53 12 0.05 -89.00 2896.00 2970 20240731 -48.08 1412 20250409 9.21 1932 -20.19 20250108 1412 9.21 20250409 2970 -48.08 20240731 1412 9.21 20250409 0.65 Y 017180 500 169 억 795839 N N 25 N 00 N
12 20250411 140316 57 100.00 KOSPI 제약 N N N N N 1547 8 2 0.52 21162456 13705 26.08 1542 1558 1525 2000 1078 1539 1544.14 2.34 0 207 1579 1558 1527 1506 1475 1569 1517 170 461 500 980 1 1 33953454 525 -17.38 0.53 12 0.04 -89.00 2896.00 2970 20240731 -47.91 1412 20250409 9.56 1932 -19.93 20250108 1412 9.56 20250409 2970 -47.91 20240731 1412 9.56 20250409 0.65 Y 017180 500 169 억 795839 N N 25 N 00 N