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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160324,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1678,-2,5,-0.12,264793343,157205,284.49,1680,1730,1659,2180,1176,1680,1684.38,2.08,0,-13056,1700,1689,1673,1662,1646,1695,1668,170,500,500,1070,1,1,33953454,570,-12.62,0.67,12,0.46,-133.00,2494.00,2970,20240731,-43.50,1596,20250210,5.14,1932,-13.15,20250108,1596,5.14,20250210,2970,-43.50,20240731,1596,5.14,20250210,0.77,N,017180,500,169 억,,705095,N,N,32,N,00,N
20250219,150326,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1681,1,2,0.06,251941872,149548,270.63,1680,1730,1659,2180,1176,1680,1684.69,2.08,0,-11864,1700,1689,1673,1662,1646,1695,1668,170,500,500,1070,1,1,33953454,571,-12.64,0.67,12,0.44,-133.00,2494.00,2970,20240731,-43.40,1596,20250210,5.33,1932,-12.99,20250108,1596,5.33,20250210,2970,-43.40,20240731,1596,5.33,20250210,0.77,N,017180,500,169 억,,705095,N,N,0,N,00,N
20250219,140323,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1677,-3,5,-0.18,237834699,141139,255.41,1680,1730,1659,2180,1176,1680,1685.11,2.08,0,-11477,1700,1689,1673,1662,1646,1695,1668,170,500,500,1070,1,1,33953454,569,-12.61,0.67,12,0.42,-133.00,2494.00,2970,20240731,-43.54,1596,20250210,5.08,1932,-13.20,20250108,1596,5.08,20250210,2970,-43.54,20240731,1596,5.08,20250210,0.77,N,017180,500,169 억,,705095,N,N,0,N,00,N
20250219,130324,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1681,1,2,0.06,218596461,129694,234.70,1680,1730,1659,2180,1176,1680,1685.48,2.08,0,-10976,1700,1689,1673,1662,1646,1695,1668,170,500,500,1070,1,1,33953454,571,-12.64,0.67,12,0.38,-133.00,2494.00,2970,20240731,-43.40,1596,20250210,5.33,1932,-12.99,20250108,1596,5.33,20250210,2970,-43.40,20240731,1596,5.33,20250210,0.77,N,017180,500,169 억,,705095,N,N,0,N,00,N
20250219,120324,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1670,-10,5,-0.60,99630501,59822,108.26,1680,1683,1659,2180,1176,1680,1665.45,2.08,0,7582,1700,1689,1673,1662,1646,1695,1668,170,500,500,1070,1,1,33953454,567,-12.56,0.67,12,0.18,-133.00,2494.00,2970,20240731,-43.77,1596,20250210,4.64,1932,-13.56,20250108,1596,4.64,20250210,2970,-43.77,20240731,1596,4.64,20250210,0.77,N,017180,500,169 억,,705095,N,N,0,N,00,N
20250219,110325,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1676,-4,5,-0.24,79919346,47966,86.80,1680,1683,1659,2180,1176,1680,1666.17,2.08,0,6780,1700,1689,1673,1662,1646,1695,1668,170,500,500,1070,1,1,33953454,569,-12.60,0.67,12,0.14,-133.00,2494.00,2970,20240731,-43.57,1596,20250210,5.01,1932,-13.25,20250108,1596,5.01,20250210,2970,-43.57,20240731,1596,5.01,20250210,0.77,N,017180,500,169 억,,705095,N,N,0,N,00,N
20250219,100324,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1660,-20,5,-1.19,74037686,44450,80.44,1680,1683,1659,2180,1176,1680,1665.64,2.08,0,9151,1700,1689,1673,1662,1646,1695,1668,170,500,500,1070,1,1,33953454,564,-12.48,0.67,12,0.13,-133.00,2494.00,2970,20240731,-44.11,1596,20250210,4.01,1932,-14.08,20250108,1596,4.01,20250210,2970,-44.11,20240731,1596,4.01,20250210,0.77,N,017180,500,169 억,,705095,N,N,0,N,00,N
20250219,090325,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1667,-13,5,-0.77,1703936,1020,1.85,1680,1680,1667,2180,1176,1680,1670.53,2.08,0,90,1700,1689,1673,1662,1646,1695,1668,170,500,500,1070,1,1,33953454,566,-12.53,0.67,12,0.00,-133.00,2494.00,2970,20240731,-43.87,1596,20250210,4.45,1932,-13.72,20250108,1596,4.45,20250210,2970,-43.87,20240731,1596,4.45,20250210,0.77,N,017180,500,169 억,,705095,N,N,0,N,00,N
20250218,160323,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1680,12,2,0.72,92389578,55239,123.66,1668,1684,1657,2165,1168,1668,1672.44,2.05,0,8980,1690,1678,1662,1650,1634,1685,1657,170,497,500,1060,1,1,33953454,570,-12.63,0.67,12,0.16,-133.00,2494.00,2970,20240731,-43.43,1596,20250210,5.26,1932,-13.04,20250108,1596,5.26,20250210,2970,-43.43,20240731,1596,5.26,20250210,0.82,N,017180,500,169 억,,696159,N,N,13,N,00,N
20250218,150324,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1676,8,2,0.48,68485919,40989,91.76,1668,1684,1657,2165,1168,1668,1670.84,2.05,0,8346,1690,1678,1662,1650,1634,1685,1657,170,497,500,1060,1,1,33953454,569,-12.60,0.67,12,0.12,-133.00,2494.00,2970,20240731,-43.57,1596,20250210,5.01,1932,-13.25,20250108,1596,5.01,20250210,2970,-43.57,20240731,1596,5.01,20250210,0.82,N,017180,500,169 억,,696159,N,N,13,N,00,N
20250218,140324,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1672,4,2,0.24,49837543,29872,66.87,1668,1684,1657,2165,1168,1668,1668.37,2.05,0,338,1690,1678,1662,1650,1634,1685,1657,170,497,500,1060,1,1,33953454,568,-12.57,0.67,12,0.09,-133.00,2494.00,2970,20240731,-43.70,1596,20250210,4.76,1932,-13.46,20250108,1596,4.76,20250210,2970,-43.70,20240731,1596,4.76,20250210,0.82,N,017180,500,169 억,,696159,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 20250219 160324 57 100.00 KOSPI 제약 N N N N N 1678 -2 5 -0.12 264793343 157205 284.49 1680 1730 1659 2180 1176 1680 1684.38 2.08 0 -13056 1700 1689 1673 1662 1646 1695 1668 170 500 500 1070 1 1 33953454 570 -12.62 0.67 12 0.46 -133.00 2494.00 2970 20240731 -43.50 1596 20250210 5.14 1932 -13.15 20250108 1596 5.14 20250210 2970 -43.50 20240731 1596 5.14 20250210 0.77 N 017180 500 169 억 705095 N N 32 N 00 N
3 20250219 150326 57 100.00 KOSPI 제약 N N N N N 1681 1 2 0.06 251941872 149548 270.63 1680 1730 1659 2180 1176 1680 1684.69 2.08 0 -11864 1700 1689 1673 1662 1646 1695 1668 170 500 500 1070 1 1 33953454 571 -12.64 0.67 12 0.44 -133.00 2494.00 2970 20240731 -43.40 1596 20250210 5.33 1932 -12.99 20250108 1596 5.33 20250210 2970 -43.40 20240731 1596 5.33 20250210 0.77 N 017180 500 169 억 705095 N N 0 N 00 N
4 20250219 140323 57 100.00 KOSPI 제약 N N N N N 1677 -3 5 -0.18 237834699 141139 255.41 1680 1730 1659 2180 1176 1680 1685.11 2.08 0 -11477 1700 1689 1673 1662 1646 1695 1668 170 500 500 1070 1 1 33953454 569 -12.61 0.67 12 0.42 -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 0.77 N 017180 500 169 억 705095 N N 0 N 00 N
5 20250219 130324 57 100.00 KOSPI 제약 N N N N N 1681 1 2 0.06 218596461 129694 234.70 1680 1730 1659 2180 1176 1680 1685.48 2.08 0 -10976 1700 1689 1673 1662 1646 1695 1668 170 500 500 1070 1 1 33953454 571 -12.64 0.67 12 0.38 -133.00 2494.00 2970 20240731 -43.40 1596 20250210 5.33 1932 -12.99 20250108 1596 5.33 20250210 2970 -43.40 20240731 1596 5.33 20250210 0.77 N 017180 500 169 억 705095 N N 0 N 00 N
6 20250219 120324 57 100.00 KOSPI 제약 N N N N N 1670 -10 5 -0.60 99630501 59822 108.26 1680 1683 1659 2180 1176 1680 1665.45 2.08 0 7582 1700 1689 1673 1662 1646 1695 1668 170 500 500 1070 1 1 33953454 567 -12.56 0.67 12 0.18 -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 0.77 N 017180 500 169 억 705095 N N 0 N 00 N
7 20250219 110325 57 100.00 KOSPI 제약 N N N N N 1676 -4 5 -0.24 79919346 47966 86.80 1680 1683 1659 2180 1176 1680 1666.17 2.08 0 6780 1700 1689 1673 1662 1646 1695 1668 170 500 500 1070 1 1 33953454 569 -12.60 0.67 12 0.14 -133.00 2494.00 2970 20240731 -43.57 1596 20250210 5.01 1932 -13.25 20250108 1596 5.01 20250210 2970 -43.57 20240731 1596 5.01 20250210 0.77 N 017180 500 169 억 705095 N N 0 N 00 N
8 20250219 100324 57 100.00 KOSPI 제약 N N N N N 1660 -20 5 -1.19 74037686 44450 80.44 1680 1683 1659 2180 1176 1680 1665.64 2.08 0 9151 1700 1689 1673 1662 1646 1695 1668 170 500 500 1070 1 1 33953454 564 -12.48 0.67 12 0.13 -133.00 2494.00 2970 20240731 -44.11 1596 20250210 4.01 1932 -14.08 20250108 1596 4.01 20250210 2970 -44.11 20240731 1596 4.01 20250210 0.77 N 017180 500 169 억 705095 N N 0 N 00 N
9 20250219 090325 57 100.00 KOSPI 제약 N N N N N 1667 -13 5 -0.77 1703936 1020 1.85 1680 1680 1667 2180 1176 1680 1670.53 2.08 0 90 1700 1689 1673 1662 1646 1695 1668 170 500 500 1070 1 1 33953454 566 -12.53 0.67 12 0.00 -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 0.77 N 017180 500 169 억 705095 N N 0 N 00 N
10 20250218 160323 57 100.00 KOSPI 제약 N N N N N 1680 12 2 0.72 92389578 55239 123.66 1668 1684 1657 2165 1168 1668 1672.44 2.05 0 8980 1690 1678 1662 1650 1634 1685 1657 170 497 500 1060 1 1 33953454 570 -12.63 0.67 12 0.16 -133.00 2494.00 2970 20240731 -43.43 1596 20250210 5.26 1932 -13.04 20250108 1596 5.26 20250210 2970 -43.43 20240731 1596 5.26 20250210 0.82 N 017180 500 169 억 696159 N N 13 N 00 N
11 20250218 150324 57 100.00 KOSPI 제약 N N N N N 1676 8 2 0.48 68485919 40989 91.76 1668 1684 1657 2165 1168 1668 1670.84 2.05 0 8346 1690 1678 1662 1650 1634 1685 1657 170 497 500 1060 1 1 33953454 569 -12.60 0.67 12 0.12 -133.00 2494.00 2970 20240731 -43.57 1596 20250210 5.01 1932 -13.25 20250108 1596 5.01 20250210 2970 -43.57 20240731 1596 5.01 20250210 0.82 N 017180 500 169 억 696159 N N 13 N 00 N
12 20250218 140324 57 100.00 KOSPI 제약 N N N N N 1672 4 2 0.24 49837543 29872 66.87 1668 1684 1657 2165 1168 1668 1668.37 2.05 0 338 1690 1678 1662 1650 1634 1685 1657 170 497 500 1060 1 1 33953454 568 -12.57 0.67 12 0.09 -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 0.82 N 017180 500 169 억 696159 N N 13 N 00 N