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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160326,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1599,-15,5,-0.93,66606180,41622,68.16,1605,1615,1596,2095,1130,1614,1600.26,1.98,0,-4922,1632,1622,1613,1603,1594,1628,1609,170,481,500,1030,1,1,33953454,543,-12.02,0.64,12,0.12,-133.00,2494.00,2970,20240731,-46.16,1596,20250321,0.19,1932,-17.24,20250108,1596,0.19,20250321,2970,-46.16,20240731,1596,0.19,20250321,0.68,N,017180,500,169 억,,673331,N,N,61,N,00,N
20250321,150326,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1600,-14,5,-0.87,54803971,34243,56.07,1605,1615,1596,2095,1130,1614,1600.44,1.98,0,-3780,1632,1622,1613,1603,1594,1628,1609,170,481,500,1030,1,1,33953454,543,-12.03,0.64,12,0.10,-133.00,2494.00,2970,20240731,-46.13,1596,20250321,0.25,1932,-17.18,20250108,1596,0.25,20250321,2970,-46.13,20240731,1596,0.25,20250321,0.68,N,017180,500,169 억,,673331,N,N,6,N,00,N
20250321,140326,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1600,-14,5,-0.87,52284343,32670,53.50,1605,1615,1596,2095,1130,1614,1600.38,1.98,0,-3337,1632,1622,1613,1603,1594,1628,1609,170,481,500,1030,1,1,33953454,543,-12.03,0.64,12,0.10,-133.00,2494.00,2970,20240731,-46.13,1596,20250321,0.25,1932,-17.18,20250108,1596,0.25,20250321,2970,-46.13,20240731,1596,0.25,20250321,0.68,N,017180,500,169 억,,673331,N,N,6,N,00,N
20250321,130327,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1604,-10,5,-0.62,33892739,21182,34.69,1605,1615,1596,2095,1130,1614,1600.07,1.98,0,-3237,1632,1622,1613,1603,1594,1628,1609,170,481,500,1030,1,1,33953454,545,-12.06,0.64,12,0.06,-133.00,2494.00,2970,20240731,-45.99,1596,20250321,0.50,1932,-16.98,20250108,1596,0.50,20250321,2970,-45.99,20240731,1596,0.50,20250321,0.68,N,017180,500,169 억,,673331,N,N,6,N,00,N
20250321,120328,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1602,-12,5,-0.74,30451771,19034,31.17,1605,1615,1596,2095,1130,1614,1599.86,1.98,0,-3225,1632,1622,1613,1603,1594,1628,1609,170,481,500,1030,1,1,33953454,544,-12.05,0.64,12,0.06,-133.00,2494.00,2970,20240731,-46.06,1596,20250321,0.38,1932,-17.08,20250108,1596,0.38,20250321,2970,-46.06,20240731,1596,0.38,20250321,0.68,N,017180,500,169 억,,673331,N,N,6,N,00,N
20250321,110326,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1601,-13,5,-0.81,29425184,18393,30.12,1605,1615,1596,2095,1130,1614,1599.80,1.98,0,-3265,1632,1622,1613,1603,1594,1628,1609,170,481,500,1030,1,1,33953454,544,-12.04,0.64,12,0.05,-133.00,2494.00,2970,20240731,-46.09,1596,20250321,0.31,1932,-17.13,20250108,1596,0.31,20250321,2970,-46.09,20240731,1596,0.31,20250321,0.68,N,017180,500,169 억,,673331,N,N,6,N,00,N
20250321,100328,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1599,-15,5,-0.93,27008238,16883,27.65,1605,1615,1596,2095,1130,1614,1599.73,1.98,0,-3119,1632,1622,1613,1603,1594,1628,1609,170,481,500,1030,1,1,33953454,543,-12.02,0.64,12,0.05,-133.00,2494.00,2970,20240731,-46.16,1596,20250321,0.19,1932,-17.24,20250108,1596,0.19,20250321,2970,-46.16,20240731,1596,0.19,20250321,0.68,N,017180,500,169 억,,673331,N,N,6,N,00,N
20250321,090328,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1606,-8,5,-0.50,401282,250,0.41,1605,1615,1605,2095,1130,1614,1605.13,1.98,0,-55,1632,1622,1613,1603,1594,1628,1609,170,481,500,1030,1,1,33953454,545,-12.08,0.64,12,0.00,-133.00,2494.00,2970,20240731,-45.93,1596,20250210,0.63,1932,-16.87,20250108,1596,0.63,20250210,2970,-45.93,20240731,1596,0.63,20250210,0.68,N,017180,500,169 억,,673331,N,N,6,N,00,N
20250320,160345,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1614,-8,5,-0.49,96495395,59957,235.58,1607,1623,1604,2105,1136,1622,1609.41,2.00,0,-6202,1634,1627,1619,1612,1604,1631,1616,170,483,500,1030,1,1,33953454,548,-12.14,0.65,12,0.18,-133.00,2494.00,2970,20240731,-45.66,1596,20250210,1.13,1932,-16.46,20250108,1596,1.13,20250210,2970,-45.66,20240731,1596,1.13,20250210,0.68,N,017180,500,169 억,,679555,N,N,6,N,00,N
20250320,150327,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1610,-12,5,-0.74,82209660,51067,200.65,1607,1623,1604,2105,1136,1622,1609.84,2.00,0,-5082,1634,1627,1619,1612,1604,1631,1616,170,483,500,1030,1,1,33953454,547,-12.11,0.65,12,0.15,-133.00,2494.00,2970,20240731,-45.79,1596,20250210,0.88,1932,-16.67,20250108,1596,0.88,20250210,2970,-45.79,20240731,1596,0.88,20250210,0.68,N,017180,500,169 억,,679555,N,N,4,N,00,N
20250320,140327,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1608,-14,5,-0.86,69100507,42916,168.62,1607,1623,1604,2105,1136,1622,1610.13,2.00,0,-4419,1634,1627,1619,1612,1604,1631,1616,170,483,500,1030,1,1,33953454,546,-12.09,0.64,12,0.13,-133.00,2494.00,2970,20240731,-45.86,1596,20250210,0.75,1932,-16.77,20250108,1596,0.75,20250210,2970,-45.86,20240731,1596,0.75,20250210,0.68,N,017180,500,169 억,,679555,N,N,4,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 20250321 160326 57 100.00 KOSPI 신저가 제약 N N N N N 1599 -15 5 -0.93 66606180 41622 68.16 1605 1615 1596 2095 1130 1614 1600.26 1.98 0 -4922 1632 1622 1613 1603 1594 1628 1609 170 481 500 1030 1 1 33953454 543 -12.02 0.64 12 0.12 -133.00 2494.00 2970 20240731 -46.16 1596 20250321 0.19 1932 -17.24 20250108 1596 0.19 20250321 2970 -46.16 20240731 1596 0.19 20250321 0.68 N 017180 500 169 억 673331 N N 61 N 00 N
3 20250321 150326 57 100.00 KOSPI 신저가 제약 N N N N N 1600 -14 5 -0.87 54803971 34243 56.07 1605 1615 1596 2095 1130 1614 1600.44 1.98 0 -3780 1632 1622 1613 1603 1594 1628 1609 170 481 500 1030 1 1 33953454 543 -12.03 0.64 12 0.10 -133.00 2494.00 2970 20240731 -46.13 1596 20250321 0.25 1932 -17.18 20250108 1596 0.25 20250321 2970 -46.13 20240731 1596 0.25 20250321 0.68 N 017180 500 169 억 673331 N N 6 N 00 N
4 20250321 140326 57 100.00 KOSPI 신저가 제약 N N N N N 1600 -14 5 -0.87 52284343 32670 53.50 1605 1615 1596 2095 1130 1614 1600.38 1.98 0 -3337 1632 1622 1613 1603 1594 1628 1609 170 481 500 1030 1 1 33953454 543 -12.03 0.64 12 0.10 -133.00 2494.00 2970 20240731 -46.13 1596 20250321 0.25 1932 -17.18 20250108 1596 0.25 20250321 2970 -46.13 20240731 1596 0.25 20250321 0.68 N 017180 500 169 억 673331 N N 6 N 00 N
5 20250321 130327 57 100.00 KOSPI 신저가 제약 N N N N N 1604 -10 5 -0.62 33892739 21182 34.69 1605 1615 1596 2095 1130 1614 1600.07 1.98 0 -3237 1632 1622 1613 1603 1594 1628 1609 170 481 500 1030 1 1 33953454 545 -12.06 0.64 12 0.06 -133.00 2494.00 2970 20240731 -45.99 1596 20250321 0.50 1932 -16.98 20250108 1596 0.50 20250321 2970 -45.99 20240731 1596 0.50 20250321 0.68 N 017180 500 169 억 673331 N N 6 N 00 N
6 20250321 120328 57 100.00 KOSPI 신저가 제약 N N N N N 1602 -12 5 -0.74 30451771 19034 31.17 1605 1615 1596 2095 1130 1614 1599.86 1.98 0 -3225 1632 1622 1613 1603 1594 1628 1609 170 481 500 1030 1 1 33953454 544 -12.05 0.64 12 0.06 -133.00 2494.00 2970 20240731 -46.06 1596 20250321 0.38 1932 -17.08 20250108 1596 0.38 20250321 2970 -46.06 20240731 1596 0.38 20250321 0.68 N 017180 500 169 억 673331 N N 6 N 00 N
7 20250321 110326 57 100.00 KOSPI 신저가 제약 N N N N N 1601 -13 5 -0.81 29425184 18393 30.12 1605 1615 1596 2095 1130 1614 1599.80 1.98 0 -3265 1632 1622 1613 1603 1594 1628 1609 170 481 500 1030 1 1 33953454 544 -12.04 0.64 12 0.05 -133.00 2494.00 2970 20240731 -46.09 1596 20250321 0.31 1932 -17.13 20250108 1596 0.31 20250321 2970 -46.09 20240731 1596 0.31 20250321 0.68 N 017180 500 169 억 673331 N N 6 N 00 N
8 20250321 100328 57 100.00 KOSPI 신저가 제약 N N N N N 1599 -15 5 -0.93 27008238 16883 27.65 1605 1615 1596 2095 1130 1614 1599.73 1.98 0 -3119 1632 1622 1613 1603 1594 1628 1609 170 481 500 1030 1 1 33953454 543 -12.02 0.64 12 0.05 -133.00 2494.00 2970 20240731 -46.16 1596 20250321 0.19 1932 -17.24 20250108 1596 0.19 20250321 2970 -46.16 20240731 1596 0.19 20250321 0.68 N 017180 500 169 억 673331 N N 6 N 00 N
9 20250321 090328 57 100.00 KOSPI 제약 N N N N N 1606 -8 5 -0.50 401282 250 0.41 1605 1615 1605 2095 1130 1614 1605.13 1.98 0 -55 1632 1622 1613 1603 1594 1628 1609 170 481 500 1030 1 1 33953454 545 -12.08 0.64 12 0.00 -133.00 2494.00 2970 20240731 -45.93 1596 20250210 0.63 1932 -16.87 20250108 1596 0.63 20250210 2970 -45.93 20240731 1596 0.63 20250210 0.68 N 017180 500 169 억 673331 N N 6 N 00 N
10 20250320 160345 57 100.00 KOSPI 제약 N N N N N 1614 -8 5 -0.49 96495395 59957 235.58 1607 1623 1604 2105 1136 1622 1609.41 2.00 0 -6202 1634 1627 1619 1612 1604 1631 1616 170 483 500 1030 1 1 33953454 548 -12.14 0.65 12 0.18 -133.00 2494.00 2970 20240731 -45.66 1596 20250210 1.13 1932 -16.46 20250108 1596 1.13 20250210 2970 -45.66 20240731 1596 1.13 20250210 0.68 N 017180 500 169 억 679555 N N 6 N 00 N
11 20250320 150327 57 100.00 KOSPI 제약 N N N N N 1610 -12 5 -0.74 82209660 51067 200.65 1607 1623 1604 2105 1136 1622 1609.84 2.00 0 -5082 1634 1627 1619 1612 1604 1631 1616 170 483 500 1030 1 1 33953454 547 -12.11 0.65 12 0.15 -133.00 2494.00 2970 20240731 -45.79 1596 20250210 0.88 1932 -16.67 20250108 1596 0.88 20250210 2970 -45.79 20240731 1596 0.88 20250210 0.68 N 017180 500 169 억 679555 N N 4 N 00 N
12 20250320 140327 57 100.00 KOSPI 제약 N N N N N 1608 -14 5 -0.86 69100507 42916 168.62 1607 1623 1604 2105 1136 1622 1610.13 2.00 0 -4419 1634 1627 1619 1612 1604 1631 1616 170 483 500 1030 1 1 33953454 546 -12.09 0.64 12 0.13 -133.00 2494.00 2970 20240731 -45.86 1596 20250210 0.75 1932 -16.77 20250108 1596 0.75 20250210 2970 -45.86 20240731 1596 0.75 20250210 0.68 N 017180 500 169 억 679555 N N 4 N 00 N