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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160315,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1673,2,2,0.12,60196737,36048,95.31,1671,1677,1664,2170,1170,1671,1669.91,1.99,0,-1582,1707,1689,1666,1648,1625,1698,1657,170,499,500,1060,1,1,33953454,568,-12.58,0.67,12,0.11,-133.00,2494.00,2970,20240731,-43.67,1596,20250210,4.82,1932,-13.41,20250108,1596,4.82,20250210,2970,-43.67,20240731,1596,4.82,20250210,0.66,N,017180,500,169 억,,675635,N,N,3,N,00,N
20250306,150315,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1669,-2,5,-0.12,60159931,36026,95.25,1671,1677,1664,2170,1170,1671,1669.90,1.99,0,-1565,1707,1689,1666,1648,1625,1698,1657,170,499,500,1060,1,1,33953454,567,-12.55,0.67,12,0.11,-133.00,2494.00,2970,20240731,-43.80,1596,20250210,4.57,1932,-13.61,20250108,1596,4.57,20250210,2970,-43.80,20240731,1596,4.57,20250210,0.66,N,017180,500,169 억,,675635,N,N,14,N,00,N
20250306,140315,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1671,0,3,0.00,59763916,35789,94.62,1671,1677,1664,2170,1170,1671,1669.90,1.99,0,-1403,1707,1689,1666,1648,1625,1698,1657,170,499,500,1060,1,1,33953454,567,-12.56,0.67,12,0.11,-133.00,2494.00,2970,20240731,-43.74,1596,20250210,4.70,1932,-13.51,20250108,1596,4.70,20250210,2970,-43.74,20240731,1596,4.70,20250210,0.66,N,017180,500,169 억,,675635,N,N,14,N,00,N
20250306,130315,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1668,-3,5,-0.18,56917662,34084,90.11,1671,1677,1664,2170,1170,1671,1669.92,1.99,0,-714,1707,1689,1666,1648,1625,1698,1657,170,499,500,1060,1,1,33953454,566,-12.54,0.67,12,0.10,-133.00,2494.00,2970,20240731,-43.84,1596,20250210,4.51,1932,-13.66,20250108,1596,4.51,20250210,2970,-43.84,20240731,1596,4.51,20250210,0.66,N,017180,500,169 억,,675635,N,N,14,N,00,N
20250306,120315,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1670,-1,5,-0.06,39978221,23928,63.26,1671,1677,1665,2170,1170,1671,1670.77,1.99,0,-213,1707,1689,1666,1648,1625,1698,1657,170,499,500,1060,1,1,33953454,567,-12.56,0.67,12,0.07,-133.00,2494.00,2970,20240731,-43.77,1596,20250210,4.64,1932,-13.56,20250108,1596,4.64,20250210,2970,-43.77,20240731,1596,4.64,20250210,0.66,N,017180,500,169 억,,675635,N,N,14,N,00,N
20250306,110314,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1672,1,2,0.06,35579702,21295,56.30,1671,1677,1665,2170,1170,1671,1670.80,1.99,0,452,1707,1689,1666,1648,1625,1698,1657,170,499,500,1060,1,1,33953454,568,-12.57,0.67,12,0.06,-133.00,2494.00,2970,20240731,-43.70,1596,20250210,4.76,1932,-13.46,20250108,1596,4.76,20250210,2970,-43.70,20240731,1596,4.76,20250210,0.66,N,017180,500,169 억,,675635,N,N,14,N,00,N
20250306,100315,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1666,-5,5,-0.30,22039588,13188,34.87,1671,1677,1665,2170,1170,1671,1671.19,1.99,0,-1205,1707,1689,1666,1648,1625,1698,1657,170,499,500,1060,1,1,33953454,566,-12.53,0.67,12,0.04,-133.00,2494.00,2970,20240731,-43.91,1596,20250210,4.39,1932,-13.77,20250108,1596,4.39,20250210,2970,-43.91,20240731,1596,4.39,20250210,0.66,N,017180,500,169 억,,675635,N,N,14,N,00,N
20250306,090317,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1665,-6,5,-0.36,377582,226,0.60,1671,1671,1665,2170,1170,1671,1670.72,1.99,0,-12,1707,1689,1666,1648,1625,1698,1657,170,499,500,1060,1,1,33953454,565,-12.52,0.67,12,0.00,-133.00,2494.00,2970,20240731,-43.94,1596,20250210,4.32,1932,-13.82,20250108,1596,4.32,20250210,2970,-43.94,20240731,1596,4.32,20250210,0.66,N,017180,500,169 억,,675635,N,N,14,N,00,N
20250305,160312,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1671,0,3,0.00,62881195,37813,70.68,1670,1684,1643,2170,1170,1671,1662.95,1.97,0,7740,1701,1686,1678,1663,1655,1682,1659,170,499,500,1060,1,1,33953454,567,-12.56,0.67,12,0.11,-133.00,2494.00,2970,20240731,-43.74,1596,20250210,4.70,1932,-13.51,20250108,1596,4.70,20250210,2970,-43.74,20240731,1596,4.70,20250210,0.67,N,017180,500,169 억,,667918,N,N,14,N,00,N
20250305,150314,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1673,2,2,0.12,61668049,37087,69.32,1670,1684,1643,2170,1170,1671,1662.79,1.97,0,8055,1701,1686,1678,1663,1655,1682,1659,170,499,500,1060,1,1,33953454,568,-12.58,0.67,12,0.11,-133.00,2494.00,2970,20240731,-43.67,1596,20250210,4.82,1932,-13.41,20250108,1596,4.82,20250210,2970,-43.67,20240731,1596,4.82,20250210,0.67,N,017180,500,169 억,,667918,N,N,13,N,00,N
20250305,140311,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1667,-4,5,-0.24,51100978,30731,57.44,1670,1684,1643,2170,1170,1671,1662.85,1.97,0,7943,1701,1686,1678,1663,1655,1682,1659,170,499,500,1060,1,1,33953454,566,-12.53,0.67,12,0.09,-133.00,2494.00,2970,20240731,-43.87,1596,20250210,4.45,1932,-13.72,20250108,1596,4.45,20250210,2970,-43.87,20240731,1596,4.45,20250210,0.67,N,017180,500,169 억,,667918,N,N,13,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 20250306 160315 57 100.00 KOSPI 제약 N N N N N 1673 2 2 0.12 60196737 36048 95.31 1671 1677 1664 2170 1170 1671 1669.91 1.99 0 -1582 1707 1689 1666 1648 1625 1698 1657 170 499 500 1060 1 1 33953454 568 -12.58 0.67 12 0.11 -133.00 2494.00 2970 20240731 -43.67 1596 20250210 4.82 1932 -13.41 20250108 1596 4.82 20250210 2970 -43.67 20240731 1596 4.82 20250210 0.66 N 017180 500 169 억 675635 N N 3 N 00 N
3 20250306 150315 57 100.00 KOSPI 제약 N N N N N 1669 -2 5 -0.12 60159931 36026 95.25 1671 1677 1664 2170 1170 1671 1669.90 1.99 0 -1565 1707 1689 1666 1648 1625 1698 1657 170 499 500 1060 1 1 33953454 567 -12.55 0.67 12 0.11 -133.00 2494.00 2970 20240731 -43.80 1596 20250210 4.57 1932 -13.61 20250108 1596 4.57 20250210 2970 -43.80 20240731 1596 4.57 20250210 0.66 N 017180 500 169 억 675635 N N 14 N 00 N
4 20250306 140315 57 100.00 KOSPI 제약 N N N N N 1671 0 3 0.00 59763916 35789 94.62 1671 1677 1664 2170 1170 1671 1669.90 1.99 0 -1403 1707 1689 1666 1648 1625 1698 1657 170 499 500 1060 1 1 33953454 567 -12.56 0.67 12 0.11 -133.00 2494.00 2970 20240731 -43.74 1596 20250210 4.70 1932 -13.51 20250108 1596 4.70 20250210 2970 -43.74 20240731 1596 4.70 20250210 0.66 N 017180 500 169 억 675635 N N 14 N 00 N
5 20250306 130315 57 100.00 KOSPI 제약 N N N N N 1668 -3 5 -0.18 56917662 34084 90.11 1671 1677 1664 2170 1170 1671 1669.92 1.99 0 -714 1707 1689 1666 1648 1625 1698 1657 170 499 500 1060 1 1 33953454 566 -12.54 0.67 12 0.10 -133.00 2494.00 2970 20240731 -43.84 1596 20250210 4.51 1932 -13.66 20250108 1596 4.51 20250210 2970 -43.84 20240731 1596 4.51 20250210 0.66 N 017180 500 169 억 675635 N N 14 N 00 N
6 20250306 120315 57 100.00 KOSPI 제약 N N N N N 1670 -1 5 -0.06 39978221 23928 63.26 1671 1677 1665 2170 1170 1671 1670.77 1.99 0 -213 1707 1689 1666 1648 1625 1698 1657 170 499 500 1060 1 1 33953454 567 -12.56 0.67 12 0.07 -133.00 2494.00 2970 20240731 -43.77 1596 20250210 4.64 1932 -13.56 20250108 1596 4.64 20250210 2970 -43.77 20240731 1596 4.64 20250210 0.66 N 017180 500 169 억 675635 N N 14 N 00 N
7 20250306 110314 57 100.00 KOSPI 제약 N N N N N 1672 1 2 0.06 35579702 21295 56.30 1671 1677 1665 2170 1170 1671 1670.80 1.99 0 452 1707 1689 1666 1648 1625 1698 1657 170 499 500 1060 1 1 33953454 568 -12.57 0.67 12 0.06 -133.00 2494.00 2970 20240731 -43.70 1596 20250210 4.76 1932 -13.46 20250108 1596 4.76 20250210 2970 -43.70 20240731 1596 4.76 20250210 0.66 N 017180 500 169 억 675635 N N 14 N 00 N
8 20250306 100315 57 100.00 KOSPI 제약 N N N N N 1666 -5 5 -0.30 22039588 13188 34.87 1671 1677 1665 2170 1170 1671 1671.19 1.99 0 -1205 1707 1689 1666 1648 1625 1698 1657 170 499 500 1060 1 1 33953454 566 -12.53 0.67 12 0.04 -133.00 2494.00 2970 20240731 -43.91 1596 20250210 4.39 1932 -13.77 20250108 1596 4.39 20250210 2970 -43.91 20240731 1596 4.39 20250210 0.66 N 017180 500 169 억 675635 N N 14 N 00 N
9 20250306 090317 57 100.00 KOSPI 제약 N N N N N 1665 -6 5 -0.36 377582 226 0.60 1671 1671 1665 2170 1170 1671 1670.72 1.99 0 -12 1707 1689 1666 1648 1625 1698 1657 170 499 500 1060 1 1 33953454 565 -12.52 0.67 12 0.00 -133.00 2494.00 2970 20240731 -43.94 1596 20250210 4.32 1932 -13.82 20250108 1596 4.32 20250210 2970 -43.94 20240731 1596 4.32 20250210 0.66 N 017180 500 169 억 675635 N N 14 N 00 N
10 20250305 160312 57 100.00 KOSPI 제약 N N N N N 1671 0 3 0.00 62881195 37813 70.68 1670 1684 1643 2170 1170 1671 1662.95 1.97 0 7740 1701 1686 1678 1663 1655 1682 1659 170 499 500 1060 1 1 33953454 567 -12.56 0.67 12 0.11 -133.00 2494.00 2970 20240731 -43.74 1596 20250210 4.70 1932 -13.51 20250108 1596 4.70 20250210 2970 -43.74 20240731 1596 4.70 20250210 0.67 N 017180 500 169 억 667918 N N 14 N 00 N
11 20250305 150314 57 100.00 KOSPI 제약 N N N N N 1673 2 2 0.12 61668049 37087 69.32 1670 1684 1643 2170 1170 1671 1662.79 1.97 0 8055 1701 1686 1678 1663 1655 1682 1659 170 499 500 1060 1 1 33953454 568 -12.58 0.67 12 0.11 -133.00 2494.00 2970 20240731 -43.67 1596 20250210 4.82 1932 -13.41 20250108 1596 4.82 20250210 2970 -43.67 20240731 1596 4.82 20250210 0.67 N 017180 500 169 억 667918 N N 13 N 00 N
12 20250305 140311 57 100.00 KOSPI 제약 N N N N N 1667 -4 5 -0.24 51100978 30731 57.44 1670 1684 1643 2170 1170 1671 1662.85 1.97 0 7943 1701 1686 1678 1663 1655 1682 1659 170 499 500 1060 1 1 33953454 566 -12.53 0.67 12 0.09 -133.00 2494.00 2970 20240731 -43.87 1596 20250210 4.45 1932 -13.72 20250108 1596 4.45 20250210 2970 -43.87 20240731 1596 4.45 20250210 0.67 N 017180 500 169 억 667918 N N 13 N 00 N