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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130323,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1670,2,2,0.12,44717098,26807,60.01,1668,1684,1657,2165,1168,1668,1668.11,2.05,0,351,1690,1678,1662,1650,1634,1685,1657,170,497,500,1060,1,1,33953454,567,-12.56,0.67,12,0.08,-133.00,2494.00,2970,20240731,-43.77,1596,20250210,4.64,1932,-13.56,20250108,1596,4.64,20250210,2970,-43.77,20240731,1596,4.64,20250210,0.82,N,017180,500,169 억,,696159,N,N,13,N,00,N
20250218,120323,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1676,8,2,0.48,42701290,25600,57.31,1668,1684,1657,2165,1168,1668,1668.02,2.05,0,351,1690,1678,1662,1650,1634,1685,1657,170,497,500,1060,1,1,33953454,569,-12.60,0.67,12,0.08,-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
20250218,110323,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1680,12,2,0.72,39734728,23831,53.35,1668,1684,1657,2165,1168,1668,1667.35,2.05,0,413,1690,1678,1662,1650,1634,1685,1657,170,497,500,1060,1,1,33953454,570,-12.63,0.67,12,0.07,-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
20250218,100324,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1667,-1,5,-0.06,27270797,16390,36.69,1668,1668,1657,2165,1168,1668,1663.87,2.05,0,1253,1690,1678,1662,1650,1634,1685,1657,170,497,500,1060,1,1,33953454,566,-12.53,0.67,12,0.05,-133.00,2494.00,2970,20240731,-43.87,1596,20250210,4.45,1932,-13.72,20250108,1596,4.45,20250210,2970,-43.87,20240731,1596,4.45,20250210,0.82,N,017180,500,169 억,,696159,N,N,13,N,00,N
20250218,090324,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1668,0,3,0.00,7554372,4529,10.14,1668,1668,1668,2165,1168,1668,1668.00,2.05,0,-678,1690,1678,1662,1650,1634,1685,1657,170,497,500,1060,1,1,33953454,566,-12.54,0.67,12,0.01,-133.00,2494.00,2970,20240731,-43.84,1596,20250210,4.51,1932,-13.66,20250108,1596,4.51,20250210,2970,-43.84,20240731,1596,4.51,20250210,0.82,N,017180,500,169 억,,696159,N,N,13,N,00,N
20250217,160323,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1668,18,2,1.09,65630732,39492,71.69,1648,1674,1646,2145,1155,1650,1661.87,2.03,0,4372,1672,1660,1654,1642,1636,1658,1640,170,495,500,1050,1,1,33953454,566,-12.54,0.67,12,0.12,-133.00,2494.00,2970,20240731,-43.84,1596,20250210,4.51,1932,-13.66,20250108,1596,4.51,20250210,2970,-43.84,20240731,1596,4.51,20250210,0.77,N,017180,500,169 억,,689859,N,N,13,N,00,N
20250217,150323,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1674,24,2,1.45,64778227,38981,70.77,1648,1674,1646,2145,1155,1650,1661.79,2.03,0,4430,1672,1660,1654,1642,1636,1658,1640,170,495,500,1050,1,1,33953454,568,-12.59,0.67,12,0.11,-133.00,2494.00,2970,20240731,-43.64,1596,20250210,4.89,1932,-13.35,20250108,1596,4.89,20250210,2970,-43.64,20240731,1596,4.89,20250210,0.77,N,017180,500,169 억,,689859,N,N,25,N,00,N
20250217,140322,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1660,10,2,0.61,58622115,35289,64.06,1648,1669,1646,2145,1155,1650,1661.20,2.03,0,3324,1672,1660,1654,1642,1636,1658,1640,170,495,500,1050,1,1,33953454,564,-12.48,0.67,12,0.10,-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,,689859,N,N,25,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 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
3 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
4 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
5 20250218 130323 57 100.00 KOSPI 제약 N N N N N 1670 2 2 0.12 44717098 26807 60.01 1668 1684 1657 2165 1168 1668 1668.11 2.05 0 351 1690 1678 1662 1650 1634 1685 1657 170 497 500 1060 1 1 33953454 567 -12.56 0.67 12 0.08 -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 0.82 N 017180 500 169 억 696159 N N 13 N 00 N
6 20250218 120323 57 100.00 KOSPI 제약 N N N N N 1676 8 2 0.48 42701290 25600 57.31 1668 1684 1657 2165 1168 1668 1668.02 2.05 0 351 1690 1678 1662 1650 1634 1685 1657 170 497 500 1060 1 1 33953454 569 -12.60 0.67 12 0.08 -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
7 20250218 110323 57 100.00 KOSPI 제약 N N N N N 1680 12 2 0.72 39734728 23831 53.35 1668 1684 1657 2165 1168 1668 1667.35 2.05 0 413 1690 1678 1662 1650 1634 1685 1657 170 497 500 1060 1 1 33953454 570 -12.63 0.67 12 0.07 -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
8 20250218 100324 57 100.00 KOSPI 제약 N N N N N 1667 -1 5 -0.06 27270797 16390 36.69 1668 1668 1657 2165 1168 1668 1663.87 2.05 0 1253 1690 1678 1662 1650 1634 1685 1657 170 497 500 1060 1 1 33953454 566 -12.53 0.67 12 0.05 -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 0.82 N 017180 500 169 억 696159 N N 13 N 00 N
9 20250218 090324 57 100.00 KOSPI 제약 N N N N N 1668 0 3 0.00 7554372 4529 10.14 1668 1668 1668 2165 1168 1668 1668.00 2.05 0 -678 1690 1678 1662 1650 1634 1685 1657 170 497 500 1060 1 1 33953454 566 -12.54 0.67 12 0.01 -133.00 2494.00 2970 20240731 -43.84 1596 20250210 4.51 1932 -13.66 20250108 1596 4.51 20250210 2970 -43.84 20240731 1596 4.51 20250210 0.82 N 017180 500 169 억 696159 N N 13 N 00 N
10 20250217 160323 57 100.00 KOSPI 제약 N N N N N 1668 18 2 1.09 65630732 39492 71.69 1648 1674 1646 2145 1155 1650 1661.87 2.03 0 4372 1672 1660 1654 1642 1636 1658 1640 170 495 500 1050 1 1 33953454 566 -12.54 0.67 12 0.12 -133.00 2494.00 2970 20240731 -43.84 1596 20250210 4.51 1932 -13.66 20250108 1596 4.51 20250210 2970 -43.84 20240731 1596 4.51 20250210 0.77 N 017180 500 169 억 689859 N N 13 N 00 N
11 20250217 150323 57 100.00 KOSPI 제약 N N N N N 1674 24 2 1.45 64778227 38981 70.77 1648 1674 1646 2145 1155 1650 1661.79 2.03 0 4430 1672 1660 1654 1642 1636 1658 1640 170 495 500 1050 1 1 33953454 568 -12.59 0.67 12 0.11 -133.00 2494.00 2970 20240731 -43.64 1596 20250210 4.89 1932 -13.35 20250108 1596 4.89 20250210 2970 -43.64 20240731 1596 4.89 20250210 0.77 N 017180 500 169 억 689859 N N 25 N 00 N
12 20250217 140322 57 100.00 KOSPI 제약 N N N N N 1660 10 2 0.61 58622115 35289 64.06 1648 1669 1646 2145 1155 1650 1661.20 2.03 0 3324 1672 1660 1654 1642 1636 1658 1640 170 495 500 1050 1 1 33953454 564 -12.48 0.67 12 0.10 -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 689859 N N 25 N 00 N