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
170900/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
20250228,160944,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,46950,-3650,5,-7.21,8732469450,182447,1724.61,50100,50500,46950,65700,35500,50600,47866.43,19.75,0,-74930,51533,51066,50733,50266,49933,50900,50100,459,15100,5000,37440,50,1,9172975,4307,37.09,0.62,12,1.99,1266.00,76125.00,88000,20240307,-46.65,46950,20250228,0.00,61500,-23.66,20250108,46950,0.00,20250228,88000,-46.65,20240307,46950,0.00,20250228,0.63,N,170900,5000,458 억,,1812115,N,N,69,N,00,N
20250228,150950,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,47600,-3000,5,-5.93,5914592100,122467,1157.64,50100,50500,47500,65700,35500,50600,48295.38,19.75,0,-63946,51533,51066,50733,50266,49933,50900,50100,459,15100,5000,37440,50,1,9172975,4366,37.60,0.63,12,1.34,1266.00,76125.00,88000,20240307,-45.91,47500,20250228,0.21,61500,-22.60,20250108,47500,0.21,20250228,88000,-45.91,20240307,47500,0.21,20250228,0.63,N,170900,5000,458 억,,1812115,N,N,76,N,00,N
20250228,140950,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,47850,-2750,5,-5.43,5156138400,106540,1007.09,50100,50500,47550,65700,35500,50600,48396.25,19.75,0,-55785,51533,51066,50733,50266,49933,50900,50100,459,15100,5000,37440,50,1,9172975,4389,37.80,0.63,12,1.16,1266.00,76125.00,88000,20240307,-45.62,47550,20250228,0.63,61500,-22.20,20250108,47550,0.63,20250228,88000,-45.62,20240307,47550,0.63,20250228,0.63,N,170900,5000,458 억,,1812115,N,N,76,N,00,N
20250228,130945,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,48050,-2550,5,-5.04,4536406350,93617,884.93,50100,50500,47550,65700,35500,50600,48457.06,19.75,0,-54923,51533,51066,50733,50266,49933,50900,50100,459,15100,5000,37440,50,1,9172975,4408,37.95,0.63,12,1.02,1266.00,76125.00,88000,20240307,-45.40,47550,20250228,1.05,61500,-21.87,20250108,47550,1.05,20250228,88000,-45.40,20240307,47550,1.05,20250228,0.63,N,170900,5000,458 억,,1812115,N,N,76,N,00,N
20250228,120941,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,47650,-2950,5,-5.83,3783486700,77858,735.97,50100,50500,47600,65700,35500,50600,48594.68,19.75,0,-49499,51533,51066,50733,50266,49933,50900,50100,459,15100,5000,37440,50,1,9172975,4371,37.64,0.63,12,0.85,1266.00,76125.00,88000,20240307,-45.85,47600,20250228,0.11,61500,-22.52,20250108,47600,0.11,20250228,88000,-45.85,20240307,47600,0.11,20250228,0.63,N,170900,5000,458 억,,1812115,N,N,76,N,00,N
20250228,110942,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,48300,-2300,5,-4.55,2394225750,48896,462.20,50100,50500,48250,65700,35500,50600,48965.64,19.75,0,-29605,51533,51066,50733,50266,49933,50900,50100,459,15100,5000,37440,50,1,9172975,4431,38.15,0.63,12,0.53,1266.00,76125.00,88000,20240307,-45.11,48250,20250228,0.10,61500,-21.46,20250108,48250,0.10,20250228,88000,-45.11,20240307,48250,0.10,20250228,0.63,N,170900,5000,458 억,,1812115,N,N,76,N,00,N
20250228,100941,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,49050,-1550,5,-3.06,883187000,17807,168.32,50100,50500,48900,65700,35500,50600,49597.69,19.75,0,-9527,51533,51066,50733,50266,49933,50900,50100,459,15100,5000,37440,50,1,9172975,4499,38.74,0.64,12,0.19,1266.00,76125.00,88000,20240307,-44.26,48650,20250203,0.82,61500,-20.24,20250108,48650,0.82,20250203,88000,-44.26,20240307,48650,0.82,20250203,0.63,N,170900,5000,458 억,,1812115,N,N,76,N,00,N
20250228,090944,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,50000,-600,5,-1.19,47152000,942,8.90,50100,50300,50000,65700,35500,50600,50054.62,19.75,0,103,51533,51066,50733,50266,49933,50900,50100,459,15100,5000,37440,100,1,9172975,4586,39.49,0.66,12,0.01,1266.00,76125.00,88000,20240307,-43.18,48650,20250203,2.77,61500,-18.70,20250108,48650,2.77,20250203,88000,-43.18,20240307,48650,2.77,20250203,0.63,N,170900,5000,458 억,,1812115,N,N,76,N,00,N
20250227,160934,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,50600,-300,5,-0.59,536249400,10568,49.30,51200,51200,50400,66100,35700,50900,50742.97,19.78,0,-1457,51766,51332,50666,50232,49566,51550,50450,459,15200,5000,37660,100,1,9172975,4642,39.97,0.66,12,0.12,1266.00,76125.00,88000,20240307,-42.50,48650,20250203,4.01,61500,-17.72,20250108,48650,4.01,20250203,88000,-42.50,20240307,48650,4.01,20250203,0.62,N,170900,5000,458 억,,1814566,N,N,76,N,00,N
20250227,150934,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,50600,-300,5,-0.59,502947700,9910,46.23,51200,51200,50400,66100,35700,50900,50751.53,19.78,0,-1213,51766,51332,50666,50232,49566,51550,50450,459,15200,5000,37660,100,1,9172975,4642,39.97,0.66,12,0.11,1266.00,76125.00,88000,20240307,-42.50,48650,20250203,4.01,61500,-17.72,20250108,48650,4.01,20250203,88000,-42.50,20240307,48650,4.01,20250203,0.62,N,170900,5000,458 억,,1814566,N,N,32,N,00,N
20250227,140937,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,50600,-300,5,-0.59,387138500,7629,35.59,51200,51200,50400,66100,35700,50900,50745.64,19.78,0,-1076,51766,51332,50666,50232,49566,51550,50450,459,15200,5000,37660,100,1,9172975,4642,39.97,0.66,12,0.08,1266.00,76125.00,88000,20240307,-42.50,48650,20250203,4.01,61500,-17.72,20250108,48650,4.01,20250203,88000,-42.50,20240307,48650,4.01,20250203,0.62,N,170900,5000,458 억,,1814566,N,N,32,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 160944 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 46950 -3650 5 -7.21 8732469450 182447 1724.61 50100 50500 46950 65700 35500 50600 47866.43 19.75 0 -74930 51533 51066 50733 50266 49933 50900 50100 459 15100 5000 37440 50 1 9172975 4307 37.09 0.62 12 1.99 1266.00 76125.00 88000 20240307 -46.65 46950 20250228 0.00 61500 -23.66 20250108 46950 0.00 20250228 88000 -46.65 20240307 46950 0.00 20250228 0.63 N 170900 5000 458 억 1812115 N N 69 N 00 N
3 20250228 150950 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 47600 -3000 5 -5.93 5914592100 122467 1157.64 50100 50500 47500 65700 35500 50600 48295.38 19.75 0 -63946 51533 51066 50733 50266 49933 50900 50100 459 15100 5000 37440 50 1 9172975 4366 37.60 0.63 12 1.34 1266.00 76125.00 88000 20240307 -45.91 47500 20250228 0.21 61500 -22.60 20250108 47500 0.21 20250228 88000 -45.91 20240307 47500 0.21 20250228 0.63 N 170900 5000 458 억 1812115 N N 76 N 00 N
4 20250228 140950 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 47850 -2750 5 -5.43 5156138400 106540 1007.09 50100 50500 47550 65700 35500 50600 48396.25 19.75 0 -55785 51533 51066 50733 50266 49933 50900 50100 459 15100 5000 37440 50 1 9172975 4389 37.80 0.63 12 1.16 1266.00 76125.00 88000 20240307 -45.62 47550 20250228 0.63 61500 -22.20 20250108 47550 0.63 20250228 88000 -45.62 20240307 47550 0.63 20250228 0.63 N 170900 5000 458 억 1812115 N N 76 N 00 N
5 20250228 130945 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 48050 -2550 5 -5.04 4536406350 93617 884.93 50100 50500 47550 65700 35500 50600 48457.06 19.75 0 -54923 51533 51066 50733 50266 49933 50900 50100 459 15100 5000 37440 50 1 9172975 4408 37.95 0.63 12 1.02 1266.00 76125.00 88000 20240307 -45.40 47550 20250228 1.05 61500 -21.87 20250108 47550 1.05 20250228 88000 -45.40 20240307 47550 1.05 20250228 0.63 N 170900 5000 458 억 1812115 N N 76 N 00 N
6 20250228 120941 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 47650 -2950 5 -5.83 3783486700 77858 735.97 50100 50500 47600 65700 35500 50600 48594.68 19.75 0 -49499 51533 51066 50733 50266 49933 50900 50100 459 15100 5000 37440 50 1 9172975 4371 37.64 0.63 12 0.85 1266.00 76125.00 88000 20240307 -45.85 47600 20250228 0.11 61500 -22.52 20250108 47600 0.11 20250228 88000 -45.85 20240307 47600 0.11 20250228 0.63 N 170900 5000 458 억 1812115 N N 76 N 00 N
7 20250228 110942 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 48300 -2300 5 -4.55 2394225750 48896 462.20 50100 50500 48250 65700 35500 50600 48965.64 19.75 0 -29605 51533 51066 50733 50266 49933 50900 50100 459 15100 5000 37440 50 1 9172975 4431 38.15 0.63 12 0.53 1266.00 76125.00 88000 20240307 -45.11 48250 20250228 0.10 61500 -21.46 20250108 48250 0.10 20250228 88000 -45.11 20240307 48250 0.10 20250228 0.63 N 170900 5000 458 억 1812115 N N 76 N 00 N
8 20250228 100941 55 60.00 KOSPI 제약 N N N Y 60 N 49050 -1550 5 -3.06 883187000 17807 168.32 50100 50500 48900 65700 35500 50600 49597.69 19.75 0 -9527 51533 51066 50733 50266 49933 50900 50100 459 15100 5000 37440 50 1 9172975 4499 38.74 0.64 12 0.19 1266.00 76125.00 88000 20240307 -44.26 48650 20250203 0.82 61500 -20.24 20250108 48650 0.82 20250203 88000 -44.26 20240307 48650 0.82 20250203 0.63 N 170900 5000 458 억 1812115 N N 76 N 00 N
9 20250228 090944 55 60.00 KOSPI 제약 N N N Y 60 N 50000 -600 5 -1.19 47152000 942 8.90 50100 50300 50000 65700 35500 50600 50054.62 19.75 0 103 51533 51066 50733 50266 49933 50900 50100 459 15100 5000 37440 100 1 9172975 4586 39.49 0.66 12 0.01 1266.00 76125.00 88000 20240307 -43.18 48650 20250203 2.77 61500 -18.70 20250108 48650 2.77 20250203 88000 -43.18 20240307 48650 2.77 20250203 0.63 N 170900 5000 458 억 1812115 N N 76 N 00 N
10 20250227 160934 55 60.00 KOSPI 제약 N N N Y 60 N 50600 -300 5 -0.59 536249400 10568 49.30 51200 51200 50400 66100 35700 50900 50742.97 19.78 0 -1457 51766 51332 50666 50232 49566 51550 50450 459 15200 5000 37660 100 1 9172975 4642 39.97 0.66 12 0.12 1266.00 76125.00 88000 20240307 -42.50 48650 20250203 4.01 61500 -17.72 20250108 48650 4.01 20250203 88000 -42.50 20240307 48650 4.01 20250203 0.62 N 170900 5000 458 억 1814566 N N 76 N 00 N
11 20250227 150934 55 60.00 KOSPI 제약 N N N Y 60 N 50600 -300 5 -0.59 502947700 9910 46.23 51200 51200 50400 66100 35700 50900 50751.53 19.78 0 -1213 51766 51332 50666 50232 49566 51550 50450 459 15200 5000 37660 100 1 9172975 4642 39.97 0.66 12 0.11 1266.00 76125.00 88000 20240307 -42.50 48650 20250203 4.01 61500 -17.72 20250108 48650 4.01 20250203 88000 -42.50 20240307 48650 4.01 20250203 0.62 N 170900 5000 458 억 1814566 N N 32 N 00 N
12 20250227 140937 55 60.00 KOSPI 제약 N N N Y 60 N 50600 -300 5 -0.59 387138500 7629 35.59 51200 51200 50400 66100 35700 50900 50745.64 19.78 0 -1076 51766 51332 50666 50232 49566 51550 50450 459 15200 5000 37660 100 1 9172975 4642 39.97 0.66 12 0.08 1266.00 76125.00 88000 20240307 -42.50 48650 20250203 4.01 61500 -17.72 20250108 48650 4.01 20250203 88000 -42.50 20240307 48650 4.01 20250203 0.62 N 170900 5000 458 억 1814566 N N 32 N 00 N