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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
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-20250201.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
20250228,160335,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1677,-9,5,-0.53,77195186,46178,155.20,1686,1686,1662,2190,1181,1686,1671.69,2.00,0,-14178,1700,1693,1688,1681,1676,1690,1678,170,504,500,1070,1,1,33953454,569,-12.61,0.67,12,0.14,-133.00,2494.00,2970,20240731,-43.54,1596,20250210,5.08,1932,-13.20,20250108,1596,5.08,20250210,2970,-43.54,20240731,1596,5.08,20250210,0.74,N,017180,500,169 억,,678267,N,N,0,N,00,N
20250228,150336,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1675,-11,5,-0.65,72734613,43519,146.27,1686,1686,1662,2190,1181,1686,1671.33,2.00,0,-12976,1700,1693,1688,1681,1676,1690,1678,170,504,500,1070,1,1,33953454,569,-12.59,0.67,12,0.13,-133.00,2494.00,2970,20240731,-43.60,1596,20250210,4.95,1932,-13.30,20250108,1596,4.95,20250210,2970,-43.60,20240731,1596,4.95,20250210,0.74,N,017180,500,169 억,,678267,N,N,0,N,00,N
20250228,140337,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1675,-11,5,-0.65,64356571,38498,129.39,1686,1686,1662,2190,1181,1686,1671.69,2.00,0,-12192,1700,1693,1688,1681,1676,1690,1678,170,504,500,1070,1,1,33953454,569,-12.59,0.67,12,0.11,-133.00,2494.00,2970,20240731,-43.60,1596,20250210,4.95,1932,-13.30,20250108,1596,4.95,20250210,2970,-43.60,20240731,1596,4.95,20250210,0.74,N,017180,500,169 억,,678267,N,N,0,N,00,N
20250228,130336,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1667,-19,5,-1.13,63120858,37757,126.90,1686,1686,1662,2190,1181,1686,1671.77,2.00,0,-12136,1700,1693,1688,1681,1676,1690,1678,170,504,500,1070,1,1,33953454,566,-12.53,0.67,12,0.11,-133.00,2494.00,2970,20240731,-43.87,1596,20250210,4.45,1932,-13.72,20250108,1596,4.45,20250210,2970,-43.87,20240731,1596,4.45,20250210,0.74,N,017180,500,169 억,,678267,N,N,0,N,00,N
20250228,120334,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1663,-23,5,-1.36,43155197,25829,86.81,1686,1686,1663,2190,1181,1686,1670.80,2.00,0,-8248,1700,1693,1688,1681,1676,1690,1678,170,504,500,1070,1,1,33953454,565,-12.50,0.67,12,0.08,-133.00,2494.00,2970,20240731,-44.01,1596,20250210,4.20,1932,-13.92,20250108,1596,4.20,20250210,2970,-44.01,20240731,1596,4.20,20250210,0.74,N,017180,500,169 억,,678267,N,N,0,N,00,N
20250228,110335,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1666,-20,5,-1.19,32170265,19234,64.65,1686,1686,1666,2190,1181,1686,1672.57,2.00,0,-2718,1700,1693,1688,1681,1676,1690,1678,170,504,500,1070,1,1,33953454,566,-12.53,0.67,12,0.06,-133.00,2494.00,2970,20240731,-43.91,1596,20250210,4.39,1932,-13.77,20250108,1596,4.39,20250210,2970,-43.91,20240731,1596,4.39,20250210,0.74,N,017180,500,169 억,,678267,N,N,0,N,00,N
20250228,100335,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1670,-16,5,-0.95,23650338,14132,47.50,1686,1686,1670,2190,1181,1686,1673.53,2.00,0,682,1700,1693,1688,1681,1676,1690,1678,170,504,500,1070,1,1,33953454,567,-12.56,0.67,12,0.04,-133.00,2494.00,2970,20240731,-43.77,1596,20250210,4.64,1932,-13.56,20250108,1596,4.64,20250210,2970,-43.77,20240731,1596,4.64,20250210,0.74,N,017180,500,169 억,,678267,N,N,0,N,00,N
20250228,090335,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1677,-9,5,-0.53,5904815,3511,11.80,1686,1686,1677,2190,1181,1686,1681.80,2.00,0,-1889,1700,1693,1688,1681,1676,1690,1678,170,504,500,1070,1,1,33953454,569,-12.61,0.67,12,0.01,-133.00,2494.00,2970,20240731,-43.54,1596,20250210,5.08,1932,-13.20,20250108,1596,5.08,20250210,2970,-43.54,20240731,1596,5.08,20250210,0.74,N,017180,500,169 억,,678267,N,N,0,N,00,N
20250227,160334,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1686,-6,5,-0.35,50176042,29753,188.38,1694,1695,1683,2195,1185,1692,1686.42,2.01,0,-5400,1702,1696,1688,1682,1674,1693,1679,170,503,500,1080,1,1,33953454,572,-12.68,0.68,12,0.09,-133.00,2494.00,2970,20240731,-43.23,1596,20250210,5.64,1932,-12.73,20250108,1596,5.64,20250210,2970,-43.23,20240731,1596,5.64,20250210,0.76,N,017180,500,169 억,,683689,N,N,20,N,00,N
20250227,150332,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1689,-3,5,-0.18,48845677,28964,183.39,1694,1695,1683,2195,1185,1692,1686.43,2.01,0,-4872,1702,1696,1688,1682,1674,1693,1679,170,503,500,1080,1,1,33953454,573,-12.70,0.68,12,0.09,-133.00,2494.00,2970,20240731,-43.13,1596,20250210,5.83,1932,-12.58,20250108,1596,5.83,20250210,2970,-43.13,20240731,1596,5.83,20250210,0.76,N,017180,500,169 억,,683689,N,N,20,N,00,N
20250227,140333,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1684,-8,5,-0.47,48401501,28701,181.72,1694,1695,1683,2195,1185,1692,1686.40,2.01,0,-4660,1702,1696,1688,1682,1674,1693,1679,170,503,500,1080,1,1,33953454,572,-12.66,0.68,12,0.08,-133.00,2494.00,2970,20240731,-43.30,1596,20250210,5.51,1932,-12.84,20250108,1596,5.51,20250210,2970,-43.30,20240731,1596,5.51,20250210,0.76,N,017180,500,169 억,,683689,N,N,20,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 20250228 160335 57 100.00 KOSPI 제약 N N N N N 1677 -9 5 -0.53 77195186 46178 155.20 1686 1686 1662 2190 1181 1686 1671.69 2.00 0 -14178 1700 1693 1688 1681 1676 1690 1678 170 504 500 1070 1 1 33953454 569 -12.61 0.67 12 0.14 -133.00 2494.00 2970 20240731 -43.54 1596 20250210 5.08 1932 -13.20 20250108 1596 5.08 20250210 2970 -43.54 20240731 1596 5.08 20250210 0.74 N 017180 500 169 억 678267 N N 0 N 00 N
3 20250228 150336 57 100.00 KOSPI 제약 N N N N N 1675 -11 5 -0.65 72734613 43519 146.27 1686 1686 1662 2190 1181 1686 1671.33 2.00 0 -12976 1700 1693 1688 1681 1676 1690 1678 170 504 500 1070 1 1 33953454 569 -12.59 0.67 12 0.13 -133.00 2494.00 2970 20240731 -43.60 1596 20250210 4.95 1932 -13.30 20250108 1596 4.95 20250210 2970 -43.60 20240731 1596 4.95 20250210 0.74 N 017180 500 169 억 678267 N N 0 N 00 N
4 20250228 140337 57 100.00 KOSPI 제약 N N N N N 1675 -11 5 -0.65 64356571 38498 129.39 1686 1686 1662 2190 1181 1686 1671.69 2.00 0 -12192 1700 1693 1688 1681 1676 1690 1678 170 504 500 1070 1 1 33953454 569 -12.59 0.67 12 0.11 -133.00 2494.00 2970 20240731 -43.60 1596 20250210 4.95 1932 -13.30 20250108 1596 4.95 20250210 2970 -43.60 20240731 1596 4.95 20250210 0.74 N 017180 500 169 억 678267 N N 0 N 00 N
5 20250228 130336 57 100.00 KOSPI 제약 N N N N N 1667 -19 5 -1.13 63120858 37757 126.90 1686 1686 1662 2190 1181 1686 1671.77 2.00 0 -12136 1700 1693 1688 1681 1676 1690 1678 170 504 500 1070 1 1 33953454 566 -12.53 0.67 12 0.11 -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 0.74 N 017180 500 169 억 678267 N N 0 N 00 N
6 20250228 120334 57 100.00 KOSPI 제약 N N N N N 1663 -23 5 -1.36 43155197 25829 86.81 1686 1686 1663 2190 1181 1686 1670.80 2.00 0 -8248 1700 1693 1688 1681 1676 1690 1678 170 504 500 1070 1 1 33953454 565 -12.50 0.67 12 0.08 -133.00 2494.00 2970 20240731 -44.01 1596 20250210 4.20 1932 -13.92 20250108 1596 4.20 20250210 2970 -44.01 20240731 1596 4.20 20250210 0.74 N 017180 500 169 억 678267 N N 0 N 00 N
7 20250228 110335 57 100.00 KOSPI 제약 N N N N N 1666 -20 5 -1.19 32170265 19234 64.65 1686 1686 1666 2190 1181 1686 1672.57 2.00 0 -2718 1700 1693 1688 1681 1676 1690 1678 170 504 500 1070 1 1 33953454 566 -12.53 0.67 12 0.06 -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 0.74 N 017180 500 169 억 678267 N N 0 N 00 N
8 20250228 100335 57 100.00 KOSPI 제약 N N N N N 1670 -16 5 -0.95 23650338 14132 47.50 1686 1686 1670 2190 1181 1686 1673.53 2.00 0 682 1700 1693 1688 1681 1676 1690 1678 170 504 500 1070 1 1 33953454 567 -12.56 0.67 12 0.04 -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 0.74 N 017180 500 169 억 678267 N N 0 N 00 N
9 20250228 090335 57 100.00 KOSPI 제약 N N N N N 1677 -9 5 -0.53 5904815 3511 11.80 1686 1686 1677 2190 1181 1686 1681.80 2.00 0 -1889 1700 1693 1688 1681 1676 1690 1678 170 504 500 1070 1 1 33953454 569 -12.61 0.67 12 0.01 -133.00 2494.00 2970 20240731 -43.54 1596 20250210 5.08 1932 -13.20 20250108 1596 5.08 20250210 2970 -43.54 20240731 1596 5.08 20250210 0.74 N 017180 500 169 억 678267 N N 0 N 00 N
10 20250227 160334 57 100.00 KOSPI 제약 N N N N N 1686 -6 5 -0.35 50176042 29753 188.38 1694 1695 1683 2195 1185 1692 1686.42 2.01 0 -5400 1702 1696 1688 1682 1674 1693 1679 170 503 500 1080 1 1 33953454 572 -12.68 0.68 12 0.09 -133.00 2494.00 2970 20240731 -43.23 1596 20250210 5.64 1932 -12.73 20250108 1596 5.64 20250210 2970 -43.23 20240731 1596 5.64 20250210 0.76 N 017180 500 169 억 683689 N N 20 N 00 N
11 20250227 150332 57 100.00 KOSPI 제약 N N N N N 1689 -3 5 -0.18 48845677 28964 183.39 1694 1695 1683 2195 1185 1692 1686.43 2.01 0 -4872 1702 1696 1688 1682 1674 1693 1679 170 503 500 1080 1 1 33953454 573 -12.70 0.68 12 0.09 -133.00 2494.00 2970 20240731 -43.13 1596 20250210 5.83 1932 -12.58 20250108 1596 5.83 20250210 2970 -43.13 20240731 1596 5.83 20250210 0.76 N 017180 500 169 억 683689 N N 20 N 00 N
12 20250227 140333 57 100.00 KOSPI 제약 N N N N N 1684 -8 5 -0.47 48401501 28701 181.72 1694 1695 1683 2195 1185 1692 1686.40 2.01 0 -4660 1702 1696 1688 1682 1674 1693 1679 170 503 500 1080 1 1 33953454 572 -12.66 0.68 12 0.08 -133.00 2494.00 2970 20240731 -43.30 1596 20250210 5.51 1932 -12.84 20250108 1596 5.51 20250210 2970 -43.30 20240731 1596 5.51 20250210 0.76 N 017180 500 169 억 683689 N N 20 N 00 N