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
019170/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
20250218,160332,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,9010,-350,5,-3.74,7799609050,880223,83.28,9170,9200,8500,12160,6560,9360,8859.78,7.49,0,-85012,10860,10110,9600,8850,8340,9855,8595,265,2800,500,6730,10,1,52984990,4774,-8.67,1.79,12,1.66,-1039.00,5043.00,19850,20240325,-54.61,8500,20250218,6.00,11990,-24.85,20250106,8500,6.00,20250218,19850,-54.61,20240325,8500,6.00,20250218,0.09,N,019170,500,264 억,,3968862,N,N,229,N,00,N
20250218,150333,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,9010,-350,5,-3.74,7536273900,850988,80.51,9170,9200,8500,12160,6560,9360,8855.01,7.49,0,-71244,10860,10110,9600,8850,8340,9855,8595,265,2800,500,6730,10,1,52984990,4774,-8.67,1.79,12,1.61,-1039.00,5043.00,19850,20240325,-54.61,8500,20250218,6.00,11990,-24.85,20250106,8500,6.00,20250218,19850,-54.61,20240325,8500,6.00,20250218,0.09,N,019170,500,264 억,,3968862,N,N,642,N,00,N
20250218,140332,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,9000,-360,5,-3.85,6793412530,768339,72.69,9170,9200,8500,12160,6560,9360,8840.66,7.49,0,-74710,10860,10110,9600,8850,8340,9855,8595,265,2800,500,6730,10,1,52984990,4769,-8.66,1.78,12,1.45,-1039.00,5043.00,19850,20240325,-54.66,8500,20250218,5.88,11990,-24.94,20250106,8500,5.88,20250218,19850,-54.66,20240325,8500,5.88,20250218,0.09,N,019170,500,264 억,,3968862,N,N,642,N,00,N
20250218,130332,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,9070,-290,5,-3.10,6378547240,722382,68.34,9170,9200,8500,12160,6560,9360,8828.77,7.49,0,-54537,10860,10110,9600,8850,8340,9855,8595,265,2800,500,6730,10,1,52984990,4806,-8.73,1.80,12,1.36,-1039.00,5043.00,19850,20240325,-54.31,8500,20250218,6.71,11990,-24.35,20250106,8500,6.71,20250218,19850,-54.31,20240325,8500,6.71,20250218,0.09,N,019170,500,264 억,,3968862,N,N,642,N,00,N
20250218,120332,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,9070,-290,5,-3.10,6012468410,682007,64.52,9170,9200,8500,12160,6560,9360,8814.63,7.49,0,-54535,10860,10110,9600,8850,8340,9855,8595,265,2800,500,6730,10,1,52984990,4806,-8.73,1.80,12,1.29,-1039.00,5043.00,19850,20240325,-54.31,8500,20250218,6.71,11990,-24.35,20250106,8500,6.71,20250218,19850,-54.31,20240325,8500,6.71,20250218,0.09,N,019170,500,264 억,,3968862,N,N,642,N,00,N
20250218,110332,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,8980,-380,5,-4.06,5457578840,620579,58.71,9170,9200,8500,12160,6560,9360,8792.95,7.49,0,-58988,10860,10110,9600,8850,8340,9855,8595,265,2800,500,6730,10,1,52984990,4758,-8.64,1.78,12,1.17,-1039.00,5043.00,19850,20240325,-54.76,8500,20250218,5.65,11990,-25.10,20250106,8500,5.65,20250218,19850,-54.76,20240325,8500,5.65,20250218,0.09,N,019170,500,264 억,,3968862,N,N,642,N,00,N
20250218,100332,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,8970,-390,5,-4.17,4579175230,522535,49.44,9170,9200,8500,12160,6560,9360,8761.65,7.49,0,-57605,10860,10110,9600,8850,8340,9855,8595,265,2800,500,6730,10,1,52984990,4753,-8.63,1.78,12,0.99,-1039.00,5043.00,19850,20240325,-54.81,8500,20250218,5.53,11990,-25.19,20250106,8500,5.53,20250218,19850,-54.81,20240325,8500,5.53,20250218,0.09,N,019170,500,264 억,,3968862,N,N,642,N,00,N
20250218,090332,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,8620,-740,5,-7.91,1074739920,120904,11.44,9170,9200,8500,12160,6560,9360,8883.23,7.49,0,-35818,10860,10110,9600,8850,8340,9855,8595,265,2800,500,6730,10,1,52984990,4567,-8.30,1.71,12,0.23,-1039.00,5043.00,19850,20240325,-56.57,8500,20250218,1.41,11990,-28.11,20250106,8500,1.41,20250218,19850,-56.57,20240325,8500,1.41,20250218,0.09,N,019170,500,264 억,,3968862,N,N,642,N,00,N
20250217,160332,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,9360,-890,5,-8.68,10048507180,1048617,1021.08,10250,10350,9090,13320,7180,10250,9583.60,8.00,0,-271793,10543,10396,10253,10106,9963,10470,10180,265,3070,500,7380,10,1,52984990,4959,-9.01,1.86,12,1.98,-1039.00,5043.00,19850,20240325,-52.85,9090,20250217,2.97,11990,-21.93,20250106,9090,2.97,20250217,19850,-52.85,20240325,9090,2.97,20250217,0.09,N,019170,500,264 억,,4239422,N,N,642,N,00,N
20250217,150331,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,9350,-900,5,-8.78,9177580000,955556,930.46,10250,10350,9090,13320,7180,10250,9604.44,8.00,0,-222098,10543,10396,10253,10106,9963,10470,10180,265,3070,500,7380,10,1,52984990,4954,-9.00,1.85,12,1.80,-1039.00,5043.00,19850,20240325,-52.90,9090,20250217,2.86,11990,-22.02,20250106,9090,2.86,20250217,19850,-52.90,20240325,9090,2.86,20250217,0.09,N,019170,500,264 억,,4239422,N,N,342,N,00,N
20250217,140331,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,9120,-1130,5,-11.02,6137035030,630176,613.63,10250,10350,9090,13320,7180,10250,9738.60,8.00,0,-137891,10543,10396,10253,10106,9963,10470,10180,265,3070,500,7380,10,1,52984990,4832,-8.78,1.81,12,1.19,-1039.00,5043.00,19850,20240325,-54.06,9090,20250217,0.33,11990,-23.94,20250106,9090,0.33,20250217,19850,-54.06,20240325,9090,0.33,20250217,0.09,N,019170,500,264 억,,4239422,N,N,342,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 160332 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 9010 -350 5 -3.74 7799609050 880223 83.28 9170 9200 8500 12160 6560 9360 8859.78 7.49 0 -85012 10860 10110 9600 8850 8340 9855 8595 265 2800 500 6730 10 1 52984990 4774 -8.67 1.79 12 1.66 -1039.00 5043.00 19850 20240325 -54.61 8500 20250218 6.00 11990 -24.85 20250106 8500 6.00 20250218 19850 -54.61 20240325 8500 6.00 20250218 0.09 N 019170 500 264 억 3968862 N N 229 N 00 N
3 20250218 150333 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 9010 -350 5 -3.74 7536273900 850988 80.51 9170 9200 8500 12160 6560 9360 8855.01 7.49 0 -71244 10860 10110 9600 8850 8340 9855 8595 265 2800 500 6730 10 1 52984990 4774 -8.67 1.79 12 1.61 -1039.00 5043.00 19850 20240325 -54.61 8500 20250218 6.00 11990 -24.85 20250106 8500 6.00 20250218 19850 -54.61 20240325 8500 6.00 20250218 0.09 N 019170 500 264 억 3968862 N N 642 N 00 N
4 20250218 140332 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 9000 -360 5 -3.85 6793412530 768339 72.69 9170 9200 8500 12160 6560 9360 8840.66 7.49 0 -74710 10860 10110 9600 8850 8340 9855 8595 265 2800 500 6730 10 1 52984990 4769 -8.66 1.78 12 1.45 -1039.00 5043.00 19850 20240325 -54.66 8500 20250218 5.88 11990 -24.94 20250106 8500 5.88 20250218 19850 -54.66 20240325 8500 5.88 20250218 0.09 N 019170 500 264 억 3968862 N N 642 N 00 N
5 20250218 130332 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 9070 -290 5 -3.10 6378547240 722382 68.34 9170 9200 8500 12160 6560 9360 8828.77 7.49 0 -54537 10860 10110 9600 8850 8340 9855 8595 265 2800 500 6730 10 1 52984990 4806 -8.73 1.80 12 1.36 -1039.00 5043.00 19850 20240325 -54.31 8500 20250218 6.71 11990 -24.35 20250106 8500 6.71 20250218 19850 -54.31 20240325 8500 6.71 20250218 0.09 N 019170 500 264 억 3968862 N N 642 N 00 N
6 20250218 120332 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 9070 -290 5 -3.10 6012468410 682007 64.52 9170 9200 8500 12160 6560 9360 8814.63 7.49 0 -54535 10860 10110 9600 8850 8340 9855 8595 265 2800 500 6730 10 1 52984990 4806 -8.73 1.80 12 1.29 -1039.00 5043.00 19850 20240325 -54.31 8500 20250218 6.71 11990 -24.35 20250106 8500 6.71 20250218 19850 -54.31 20240325 8500 6.71 20250218 0.09 N 019170 500 264 억 3968862 N N 642 N 00 N
7 20250218 110332 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 8980 -380 5 -4.06 5457578840 620579 58.71 9170 9200 8500 12160 6560 9360 8792.95 7.49 0 -58988 10860 10110 9600 8850 8340 9855 8595 265 2800 500 6730 10 1 52984990 4758 -8.64 1.78 12 1.17 -1039.00 5043.00 19850 20240325 -54.76 8500 20250218 5.65 11990 -25.10 20250106 8500 5.65 20250218 19850 -54.76 20240325 8500 5.65 20250218 0.09 N 019170 500 264 억 3968862 N N 642 N 00 N
8 20250218 100332 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 8970 -390 5 -4.17 4579175230 522535 49.44 9170 9200 8500 12160 6560 9360 8761.65 7.49 0 -57605 10860 10110 9600 8850 8340 9855 8595 265 2800 500 6730 10 1 52984990 4753 -8.63 1.78 12 0.99 -1039.00 5043.00 19850 20240325 -54.81 8500 20250218 5.53 11990 -25.19 20250106 8500 5.53 20250218 19850 -54.81 20240325 8500 5.53 20250218 0.09 N 019170 500 264 억 3968862 N N 642 N 00 N
9 20250218 090332 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 8620 -740 5 -7.91 1074739920 120904 11.44 9170 9200 8500 12160 6560 9360 8883.23 7.49 0 -35818 10860 10110 9600 8850 8340 9855 8595 265 2800 500 6730 10 1 52984990 4567 -8.30 1.71 12 0.23 -1039.00 5043.00 19850 20240325 -56.57 8500 20250218 1.41 11990 -28.11 20250106 8500 1.41 20250218 19850 -56.57 20240325 8500 1.41 20250218 0.09 N 019170 500 264 억 3968862 N N 642 N 00 N
10 20250217 160332 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 9360 -890 5 -8.68 10048507180 1048617 1021.08 10250 10350 9090 13320 7180 10250 9583.60 8.00 0 -271793 10543 10396 10253 10106 9963 10470 10180 265 3070 500 7380 10 1 52984990 4959 -9.01 1.86 12 1.98 -1039.00 5043.00 19850 20240325 -52.85 9090 20250217 2.97 11990 -21.93 20250106 9090 2.97 20250217 19850 -52.85 20240325 9090 2.97 20250217 0.09 N 019170 500 264 억 4239422 N N 642 N 00 N
11 20250217 150331 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 9350 -900 5 -8.78 9177580000 955556 930.46 10250 10350 9090 13320 7180 10250 9604.44 8.00 0 -222098 10543 10396 10253 10106 9963 10470 10180 265 3070 500 7380 10 1 52984990 4954 -9.00 1.85 12 1.80 -1039.00 5043.00 19850 20240325 -52.90 9090 20250217 2.86 11990 -22.02 20250106 9090 2.86 20250217 19850 -52.90 20240325 9090 2.86 20250217 0.09 N 019170 500 264 억 4239422 N N 342 N 00 N
12 20250217 140331 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 9120 -1130 5 -11.02 6137035030 630176 613.63 10250 10350 9090 13320 7180 10250 9738.60 8.00 0 -137891 10543 10396 10253 10106 9963 10470 10180 265 3070 500 7380 10 1 52984990 4832 -8.78 1.81 12 1.19 -1039.00 5043.00 19850 20240325 -54.06 9090 20250217 0.33 11990 -23.94 20250106 9090 0.33 20250217 19850 -54.06 20240325 9090 0.33 20250217 0.09 N 019170 500 264 억 4239422 N N 342 N 00 N