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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160321,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1618,1,2,0.06,19212285,11872,59.66,1617,1624,1617,2100,1132,1617,1618.29,1.98,0,-2905,1633,1625,1620,1612,1607,1629,1616,170,483,500,1030,1,1,33953454,549,-12.17,0.65,12,0.03,-133.00,2494.00,2970,20240731,-45.52,1596,20250210,1.38,1932,-16.25,20250108,1596,1.38,20250210,2970,-45.52,20240731,1596,1.38,20250210,0.68,N,017180,500,169 억,,670814,N,N,97,N,00,N
20250313,150322,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1620,3,2,0.19,16532969,10217,51.35,1617,1624,1617,2100,1132,1617,1618.18,1.98,0,-2560,1633,1625,1620,1612,1607,1629,1616,170,483,500,1030,1,1,33953454,550,-12.18,0.65,12,0.03,-133.00,2494.00,2970,20240731,-45.45,1596,20250210,1.50,1932,-16.15,20250108,1596,1.50,20250210,2970,-45.45,20240731,1596,1.50,20250210,0.68,N,017180,500,169 억,,670814,N,N,40,N,00,N
20250313,140321,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1618,1,2,0.06,16524869,10212,51.32,1617,1624,1617,2100,1132,1617,1618.18,1.98,0,-2556,1633,1625,1620,1612,1607,1629,1616,170,483,500,1030,1,1,33953454,549,-12.17,0.65,12,0.03,-133.00,2494.00,2970,20240731,-45.52,1596,20250210,1.38,1932,-16.25,20250108,1596,1.38,20250210,2970,-45.52,20240731,1596,1.38,20250210,0.68,N,017180,500,169 억,,670814,N,N,40,N,00,N
20250313,130321,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1622,5,2,0.31,14736032,9107,45.77,1617,1624,1617,2100,1132,1617,1618.10,1.98,0,-2802,1633,1625,1620,1612,1607,1629,1616,170,483,500,1030,1,1,33953454,551,-12.20,0.65,12,0.03,-133.00,2494.00,2970,20240731,-45.39,1596,20250210,1.63,1932,-16.05,20250108,1596,1.63,20250210,2970,-45.39,20240731,1596,1.63,20250210,0.68,N,017180,500,169 억,,670814,N,N,40,N,00,N
20250313,120321,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1617,0,3,0.00,11372839,7029,35.33,1617,1624,1617,2100,1132,1617,1617.99,1.98,0,-2770,1633,1625,1620,1612,1607,1629,1616,170,483,500,1030,1,1,33953454,549,-12.16,0.65,12,0.02,-133.00,2494.00,2970,20240731,-45.56,1596,20250210,1.32,1932,-16.30,20250108,1596,1.32,20250210,2970,-45.56,20240731,1596,1.32,20250210,0.68,N,017180,500,169 억,,670814,N,N,40,N,00,N
20250313,110321,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1619,2,2,0.12,8889617,5494,27.61,1617,1624,1617,2100,1132,1617,1618.06,1.98,0,-2568,1633,1625,1620,1612,1607,1629,1616,170,483,500,1030,1,1,33953454,550,-12.17,0.65,12,0.02,-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,,670814,N,N,40,N,00,N
20250313,100321,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1617,0,3,0.00,5044657,3118,15.67,1617,1624,1617,2100,1132,1617,1617.91,1.98,0,-2094,1633,1625,1620,1612,1607,1629,1616,170,483,500,1030,1,1,33953454,549,-12.16,0.65,12,0.01,-133.00,2494.00,2970,20240731,-45.56,1596,20250210,1.32,1932,-16.30,20250108,1596,1.32,20250210,2970,-45.56,20240731,1596,1.32,20250210,0.68,N,017180,500,169 억,,670814,N,N,40,N,00,N
20250313,090322,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1617,0,3,0.00,549780,340,1.71,1617,1617,1617,2100,1132,1617,1617.00,1.98,0,33,1633,1625,1620,1612,1607,1629,1616,170,483,500,1030,1,1,33953454,549,-12.16,0.65,12,0.00,-133.00,2494.00,2970,20240731,-45.56,1596,20250210,1.32,1932,-16.30,20250108,1596,1.32,20250210,2970,-45.56,20240731,1596,1.32,20250210,0.68,N,017180,500,169 억,,670814,N,N,40,N,00,N
20250312,160320,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1617,1,2,0.06,31781085,19633,52.95,1616,1628,1615,2100,1132,1616,1618.76,1.98,0,-876,1656,1635,1617,1596,1578,1646,1607,170,484,500,1030,1,1,33953454,549,-12.16,0.65,12,0.06,-133.00,2494.00,2970,20240731,-45.56,1596,20250210,1.32,1932,-16.30,20250108,1596,1.32,20250210,2970,-45.56,20240731,1596,1.32,20250210,0.67,N,017180,500,169 억,,671690,N,N,40,N,00,N
20250312,150321,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1620,4,2,0.25,30987132,19142,51.62,1616,1628,1615,2100,1132,1616,1618.80,1.98,0,-431,1656,1635,1617,1596,1578,1646,1607,170,484,500,1030,1,1,33953454,550,-12.18,0.65,12,0.06,-133.00,2494.00,2970,20240731,-45.45,1596,20250210,1.50,1932,-16.15,20250108,1596,1.50,20250210,2970,-45.45,20240731,1596,1.50,20250210,0.67,N,017180,500,169 억,,671690,N,N,5,N,00,N
20250312,140319,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1621,5,2,0.31,17333732,10712,28.89,1616,1628,1615,2100,1132,1616,1618.16,1.98,0,614,1656,1635,1617,1596,1578,1646,1607,170,484,500,1030,1,1,33953454,550,-12.19,0.65,12,0.03,-133.00,2494.00,2970,20240731,-45.42,1596,20250210,1.57,1932,-16.10,20250108,1596,1.57,20250210,2970,-45.42,20240731,1596,1.57,20250210,0.67,N,017180,500,169 억,,671690,N,N,5,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 20250313 160321 57 100.00 KOSPI 제약 N N N N N 1618 1 2 0.06 19212285 11872 59.66 1617 1624 1617 2100 1132 1617 1618.29 1.98 0 -2905 1633 1625 1620 1612 1607 1629 1616 170 483 500 1030 1 1 33953454 549 -12.17 0.65 12 0.03 -133.00 2494.00 2970 20240731 -45.52 1596 20250210 1.38 1932 -16.25 20250108 1596 1.38 20250210 2970 -45.52 20240731 1596 1.38 20250210 0.68 N 017180 500 169 억 670814 N N 97 N 00 N
3 20250313 150322 57 100.00 KOSPI 제약 N N N N N 1620 3 2 0.19 16532969 10217 51.35 1617 1624 1617 2100 1132 1617 1618.18 1.98 0 -2560 1633 1625 1620 1612 1607 1629 1616 170 483 500 1030 1 1 33953454 550 -12.18 0.65 12 0.03 -133.00 2494.00 2970 20240731 -45.45 1596 20250210 1.50 1932 -16.15 20250108 1596 1.50 20250210 2970 -45.45 20240731 1596 1.50 20250210 0.68 N 017180 500 169 억 670814 N N 40 N 00 N
4 20250313 140321 57 100.00 KOSPI 제약 N N N N N 1618 1 2 0.06 16524869 10212 51.32 1617 1624 1617 2100 1132 1617 1618.18 1.98 0 -2556 1633 1625 1620 1612 1607 1629 1616 170 483 500 1030 1 1 33953454 549 -12.17 0.65 12 0.03 -133.00 2494.00 2970 20240731 -45.52 1596 20250210 1.38 1932 -16.25 20250108 1596 1.38 20250210 2970 -45.52 20240731 1596 1.38 20250210 0.68 N 017180 500 169 억 670814 N N 40 N 00 N
5 20250313 130321 57 100.00 KOSPI 제약 N N N N N 1622 5 2 0.31 14736032 9107 45.77 1617 1624 1617 2100 1132 1617 1618.10 1.98 0 -2802 1633 1625 1620 1612 1607 1629 1616 170 483 500 1030 1 1 33953454 551 -12.20 0.65 12 0.03 -133.00 2494.00 2970 20240731 -45.39 1596 20250210 1.63 1932 -16.05 20250108 1596 1.63 20250210 2970 -45.39 20240731 1596 1.63 20250210 0.68 N 017180 500 169 억 670814 N N 40 N 00 N
6 20250313 120321 57 100.00 KOSPI 제약 N N N N N 1617 0 3 0.00 11372839 7029 35.33 1617 1624 1617 2100 1132 1617 1617.99 1.98 0 -2770 1633 1625 1620 1612 1607 1629 1616 170 483 500 1030 1 1 33953454 549 -12.16 0.65 12 0.02 -133.00 2494.00 2970 20240731 -45.56 1596 20250210 1.32 1932 -16.30 20250108 1596 1.32 20250210 2970 -45.56 20240731 1596 1.32 20250210 0.68 N 017180 500 169 억 670814 N N 40 N 00 N
7 20250313 110321 57 100.00 KOSPI 제약 N N N N N 1619 2 2 0.12 8889617 5494 27.61 1617 1624 1617 2100 1132 1617 1618.06 1.98 0 -2568 1633 1625 1620 1612 1607 1629 1616 170 483 500 1030 1 1 33953454 550 -12.17 0.65 12 0.02 -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 670814 N N 40 N 00 N
8 20250313 100321 57 100.00 KOSPI 제약 N N N N N 1617 0 3 0.00 5044657 3118 15.67 1617 1624 1617 2100 1132 1617 1617.91 1.98 0 -2094 1633 1625 1620 1612 1607 1629 1616 170 483 500 1030 1 1 33953454 549 -12.16 0.65 12 0.01 -133.00 2494.00 2970 20240731 -45.56 1596 20250210 1.32 1932 -16.30 20250108 1596 1.32 20250210 2970 -45.56 20240731 1596 1.32 20250210 0.68 N 017180 500 169 억 670814 N N 40 N 00 N
9 20250313 090322 57 100.00 KOSPI 제약 N N N N N 1617 0 3 0.00 549780 340 1.71 1617 1617 1617 2100 1132 1617 1617.00 1.98 0 33 1633 1625 1620 1612 1607 1629 1616 170 483 500 1030 1 1 33953454 549 -12.16 0.65 12 0.00 -133.00 2494.00 2970 20240731 -45.56 1596 20250210 1.32 1932 -16.30 20250108 1596 1.32 20250210 2970 -45.56 20240731 1596 1.32 20250210 0.68 N 017180 500 169 억 670814 N N 40 N 00 N
10 20250312 160320 57 100.00 KOSPI 제약 N N N N N 1617 1 2 0.06 31781085 19633 52.95 1616 1628 1615 2100 1132 1616 1618.76 1.98 0 -876 1656 1635 1617 1596 1578 1646 1607 170 484 500 1030 1 1 33953454 549 -12.16 0.65 12 0.06 -133.00 2494.00 2970 20240731 -45.56 1596 20250210 1.32 1932 -16.30 20250108 1596 1.32 20250210 2970 -45.56 20240731 1596 1.32 20250210 0.67 N 017180 500 169 억 671690 N N 40 N 00 N
11 20250312 150321 57 100.00 KOSPI 제약 N N N N N 1620 4 2 0.25 30987132 19142 51.62 1616 1628 1615 2100 1132 1616 1618.80 1.98 0 -431 1656 1635 1617 1596 1578 1646 1607 170 484 500 1030 1 1 33953454 550 -12.18 0.65 12 0.06 -133.00 2494.00 2970 20240731 -45.45 1596 20250210 1.50 1932 -16.15 20250108 1596 1.50 20250210 2970 -45.45 20240731 1596 1.50 20250210 0.67 N 017180 500 169 억 671690 N N 5 N 00 N
12 20250312 140319 57 100.00 KOSPI 제약 N N N N N 1621 5 2 0.31 17333732 10712 28.89 1616 1628 1615 2100 1132 1616 1618.16 1.98 0 614 1656 1635 1617 1596 1578 1646 1607 170 484 500 1030 1 1 33953454 550 -12.19 0.65 12 0.03 -133.00 2494.00 2970 20240731 -45.42 1596 20250210 1.57 1932 -16.10 20250108 1596 1.57 20250210 2970 -45.42 20240731 1596 1.57 20250210 0.67 N 017180 500 169 억 671690 N N 5 N 00 N