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
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
20250219,160907,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,49500,-250,5,-0.50,2170526050,43916,137.07,49750,49750,49250,64600,34850,49750,49424.49,20.19,0,-24045,50583,50166,49433,49016,48283,50375,49225,459,14850,5000,36810,50,1,9172975,4541,39.10,0.65,12,0.48,1266.00,76125.00,88000,20240307,-43.75,48650,20250203,1.75,61500,-19.51,20250108,48650,1.75,20250203,88000,-43.75,20240307,48650,1.75,20250203,0.66,N,170900,5000,458 억,,1851813,N,N,3,N,00,N
20250219,150909,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,49450,-300,5,-0.60,1831849900,37073,115.71,49750,49750,49250,64600,34850,49750,49411.97,20.19,0,-18865,50583,50166,49433,49016,48283,50375,49225,459,14850,5000,36810,50,1,9172975,4536,39.06,0.65,12,0.40,1266.00,76125.00,88000,20240307,-43.81,48650,20250203,1.64,61500,-19.59,20250108,48650,1.64,20250203,88000,-43.81,20240307,48650,1.64,20250203,0.66,N,170900,5000,458 억,,1851813,N,N,30,N,00,N
20250219,140906,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,49400,-350,5,-0.70,1523299050,30829,96.22,49750,49750,49250,64600,34850,49750,49411.24,20.19,0,-15876,50583,50166,49433,49016,48283,50375,49225,459,14850,5000,36810,50,1,9172975,4531,39.02,0.65,12,0.34,1266.00,76125.00,88000,20240307,-43.86,48650,20250203,1.54,61500,-19.67,20250108,48650,1.54,20250203,88000,-43.86,20240307,48650,1.54,20250203,0.66,N,170900,5000,458 억,,1851813,N,N,30,N,00,N
20250219,130907,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,49450,-300,5,-0.60,1311003550,26529,82.80,49750,49750,49250,64600,34850,49750,49417.75,20.19,0,-13549,50583,50166,49433,49016,48283,50375,49225,459,14850,5000,36810,50,1,9172975,4536,39.06,0.65,12,0.29,1266.00,76125.00,88000,20240307,-43.81,48650,20250203,1.64,61500,-19.59,20250108,48650,1.64,20250203,88000,-43.81,20240307,48650,1.64,20250203,0.66,N,170900,5000,458 억,,1851813,N,N,30,N,00,N
20250219,120906,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,49400,-350,5,-0.70,948713250,19215,59.97,49750,49750,49250,64600,34850,49750,49373.58,20.19,0,-8822,50583,50166,49433,49016,48283,50375,49225,459,14850,5000,36810,50,1,9172975,4531,39.02,0.65,12,0.21,1266.00,76125.00,88000,20240307,-43.86,48650,20250203,1.54,61500,-19.67,20250108,48650,1.54,20250203,88000,-43.86,20240307,48650,1.54,20250203,0.66,N,170900,5000,458 억,,1851813,N,N,30,N,00,N
20250219,110907,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,49350,-400,5,-0.80,609784750,12342,38.52,49750,49750,49300,64600,34850,49750,49407.29,20.19,0,-4842,50583,50166,49433,49016,48283,50375,49225,459,14850,5000,36810,50,1,9172975,4527,38.98,0.65,12,0.13,1266.00,76125.00,88000,20240307,-43.92,48650,20250203,1.44,61500,-19.76,20250108,48650,1.44,20250203,88000,-43.92,20240307,48650,1.44,20250203,0.66,N,170900,5000,458 억,,1851813,N,N,30,N,00,N
20250219,100908,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,49450,-300,5,-0.60,384667100,7783,24.29,49750,49750,49300,64600,34850,49750,49424.01,20.19,0,-1896,50583,50166,49433,49016,48283,50375,49225,459,14850,5000,36810,50,1,9172975,4536,39.06,0.65,12,0.08,1266.00,76125.00,88000,20240307,-43.81,48650,20250203,1.64,61500,-19.59,20250108,48650,1.64,20250203,88000,-43.81,20240307,48650,1.64,20250203,0.66,N,170900,5000,458 억,,1851813,N,N,30,N,00,N
20250219,090908,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,49550,-200,5,-0.40,43544500,879,2.74,49750,49750,49400,64600,34850,49750,49538.68,20.19,0,104,50583,50166,49433,49016,48283,50375,49225,459,14850,5000,36810,50,1,9172975,4545,39.14,0.65,12,0.01,1266.00,76125.00,88000,20240307,-43.69,48650,20250203,1.85,61500,-19.43,20250108,48650,1.85,20250203,88000,-43.69,20240307,48650,1.85,20250203,0.66,N,170900,5000,458 억,,1851813,N,N,30,N,00,N
20250218,160904,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,49750,450,2,0.91,1551574050,31641,133.78,49300,49850,48700,64000,34550,49300,49035.69,20.34,0,-14135,50533,49916,49483,48866,48433,49700,48650,459,14700,5000,36480,50,1,9172975,4564,39.30,0.65,12,0.34,1266.00,76125.00,88000,20240307,-43.47,48650,20250203,2.26,61500,-19.11,20250108,48650,2.26,20250203,88000,-43.47,20240307,48650,2.26,20250203,0.65,N,170900,5000,458 억,,1866146,N,N,30,N,00,N
20250218,150906,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,49750,450,2,0.91,1459826850,29797,125.98,49300,49750,48700,64000,34550,49300,48992.41,20.34,0,-14268,50533,49916,49483,48866,48433,49700,48650,459,14700,5000,36480,50,1,9172975,4564,39.30,0.65,12,0.32,1266.00,76125.00,88000,20240307,-43.47,48650,20250203,2.26,61500,-19.11,20250108,48650,2.26,20250203,88000,-43.47,20240307,48650,2.26,20250203,0.65,N,170900,5000,458 억,,1866146,N,N,88,N,00,N
20250218,140907,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,49150,-150,5,-0.30,1163640600,23808,100.66,49300,49550,48700,64000,34550,49300,48876.03,20.34,0,-13643,50533,49916,49483,48866,48433,49700,48650,459,14700,5000,36480,50,1,9172975,4509,38.82,0.65,12,0.26,1266.00,76125.00,88000,20240307,-44.15,48650,20250203,1.03,61500,-20.08,20250108,48650,1.03,20250203,88000,-44.15,20240307,48650,1.03,20250203,0.65,N,170900,5000,458 억,,1866146,N,N,88,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 160907 55 60.00 KOSPI 제약 N N N Y 60 N 49500 -250 5 -0.50 2170526050 43916 137.07 49750 49750 49250 64600 34850 49750 49424.49 20.19 0 -24045 50583 50166 49433 49016 48283 50375 49225 459 14850 5000 36810 50 1 9172975 4541 39.10 0.65 12 0.48 1266.00 76125.00 88000 20240307 -43.75 48650 20250203 1.75 61500 -19.51 20250108 48650 1.75 20250203 88000 -43.75 20240307 48650 1.75 20250203 0.66 N 170900 5000 458 억 1851813 N N 3 N 00 N
3 20250219 150909 55 60.00 KOSPI 제약 N N N Y 60 N 49450 -300 5 -0.60 1831849900 37073 115.71 49750 49750 49250 64600 34850 49750 49411.97 20.19 0 -18865 50583 50166 49433 49016 48283 50375 49225 459 14850 5000 36810 50 1 9172975 4536 39.06 0.65 12 0.40 1266.00 76125.00 88000 20240307 -43.81 48650 20250203 1.64 61500 -19.59 20250108 48650 1.64 20250203 88000 -43.81 20240307 48650 1.64 20250203 0.66 N 170900 5000 458 억 1851813 N N 30 N 00 N
4 20250219 140906 55 60.00 KOSPI 제약 N N N Y 60 N 49400 -350 5 -0.70 1523299050 30829 96.22 49750 49750 49250 64600 34850 49750 49411.24 20.19 0 -15876 50583 50166 49433 49016 48283 50375 49225 459 14850 5000 36810 50 1 9172975 4531 39.02 0.65 12 0.34 1266.00 76125.00 88000 20240307 -43.86 48650 20250203 1.54 61500 -19.67 20250108 48650 1.54 20250203 88000 -43.86 20240307 48650 1.54 20250203 0.66 N 170900 5000 458 억 1851813 N N 30 N 00 N
5 20250219 130907 55 60.00 KOSPI 제약 N N N Y 60 N 49450 -300 5 -0.60 1311003550 26529 82.80 49750 49750 49250 64600 34850 49750 49417.75 20.19 0 -13549 50583 50166 49433 49016 48283 50375 49225 459 14850 5000 36810 50 1 9172975 4536 39.06 0.65 12 0.29 1266.00 76125.00 88000 20240307 -43.81 48650 20250203 1.64 61500 -19.59 20250108 48650 1.64 20250203 88000 -43.81 20240307 48650 1.64 20250203 0.66 N 170900 5000 458 억 1851813 N N 30 N 00 N
6 20250219 120906 55 60.00 KOSPI 제약 N N N Y 60 N 49400 -350 5 -0.70 948713250 19215 59.97 49750 49750 49250 64600 34850 49750 49373.58 20.19 0 -8822 50583 50166 49433 49016 48283 50375 49225 459 14850 5000 36810 50 1 9172975 4531 39.02 0.65 12 0.21 1266.00 76125.00 88000 20240307 -43.86 48650 20250203 1.54 61500 -19.67 20250108 48650 1.54 20250203 88000 -43.86 20240307 48650 1.54 20250203 0.66 N 170900 5000 458 억 1851813 N N 30 N 00 N
7 20250219 110907 55 60.00 KOSPI 제약 N N N Y 60 N 49350 -400 5 -0.80 609784750 12342 38.52 49750 49750 49300 64600 34850 49750 49407.29 20.19 0 -4842 50583 50166 49433 49016 48283 50375 49225 459 14850 5000 36810 50 1 9172975 4527 38.98 0.65 12 0.13 1266.00 76125.00 88000 20240307 -43.92 48650 20250203 1.44 61500 -19.76 20250108 48650 1.44 20250203 88000 -43.92 20240307 48650 1.44 20250203 0.66 N 170900 5000 458 억 1851813 N N 30 N 00 N
8 20250219 100908 55 60.00 KOSPI 제약 N N N Y 60 N 49450 -300 5 -0.60 384667100 7783 24.29 49750 49750 49300 64600 34850 49750 49424.01 20.19 0 -1896 50583 50166 49433 49016 48283 50375 49225 459 14850 5000 36810 50 1 9172975 4536 39.06 0.65 12 0.08 1266.00 76125.00 88000 20240307 -43.81 48650 20250203 1.64 61500 -19.59 20250108 48650 1.64 20250203 88000 -43.81 20240307 48650 1.64 20250203 0.66 N 170900 5000 458 억 1851813 N N 30 N 00 N
9 20250219 090908 55 60.00 KOSPI 제약 N N N Y 60 N 49550 -200 5 -0.40 43544500 879 2.74 49750 49750 49400 64600 34850 49750 49538.68 20.19 0 104 50583 50166 49433 49016 48283 50375 49225 459 14850 5000 36810 50 1 9172975 4545 39.14 0.65 12 0.01 1266.00 76125.00 88000 20240307 -43.69 48650 20250203 1.85 61500 -19.43 20250108 48650 1.85 20250203 88000 -43.69 20240307 48650 1.85 20250203 0.66 N 170900 5000 458 억 1851813 N N 30 N 00 N
10 20250218 160904 55 60.00 KOSPI 제약 N N N Y 60 N 49750 450 2 0.91 1551574050 31641 133.78 49300 49850 48700 64000 34550 49300 49035.69 20.34 0 -14135 50533 49916 49483 48866 48433 49700 48650 459 14700 5000 36480 50 1 9172975 4564 39.30 0.65 12 0.34 1266.00 76125.00 88000 20240307 -43.47 48650 20250203 2.26 61500 -19.11 20250108 48650 2.26 20250203 88000 -43.47 20240307 48650 2.26 20250203 0.65 N 170900 5000 458 억 1866146 N N 30 N 00 N
11 20250218 150906 55 60.00 KOSPI 제약 N N N Y 60 N 49750 450 2 0.91 1459826850 29797 125.98 49300 49750 48700 64000 34550 49300 48992.41 20.34 0 -14268 50533 49916 49483 48866 48433 49700 48650 459 14700 5000 36480 50 1 9172975 4564 39.30 0.65 12 0.32 1266.00 76125.00 88000 20240307 -43.47 48650 20250203 2.26 61500 -19.11 20250108 48650 2.26 20250203 88000 -43.47 20240307 48650 2.26 20250203 0.65 N 170900 5000 458 억 1866146 N N 88 N 00 N
12 20250218 140907 55 60.00 KOSPI 제약 N N N Y 60 N 49150 -150 5 -0.30 1163640600 23808 100.66 49300 49550 48700 64000 34550 49300 48876.03 20.34 0 -13643 50533 49916 49483 48866 48433 49700 48650 459 14700 5000 36480 50 1 9172975 4509 38.82 0.65 12 0.26 1266.00 76125.00 88000 20240307 -44.15 48650 20250203 1.03 61500 -20.08 20250108 48650 1.03 20250203 88000 -44.15 20240307 48650 1.03 20250203 0.65 N 170900 5000 458 억 1866146 N N 88 N 00 N