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
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
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
20250218,130903,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,49000,-300,5,-0.61,1085992050,22226,93.97,49300,49550,48700,64000,34550,49300,48861.34,20.34,0,-13124,50533,49916,49483,48866,48433,49700,48650,459,14700,5000,36480,50,1,9172975,4495,38.70,0.64,12,0.24,1266.00,76125.00,88000,20240307,-44.32,48650,20250203,0.72,61500,-20.33,20250108,48650,0.72,20250203,88000,-44.32,20240307,48650,0.72,20250203,0.65,N,170900,5000,458 억,,1866146,N,N,88,N,00,N
20250218,120906,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,48950,-350,5,-0.71,1032001650,21123,89.31,49300,49550,48700,64000,34550,49300,48856.77,20.34,0,-12730,50533,49916,49483,48866,48433,49700,48650,459,14700,5000,36480,50,1,9172975,4490,38.67,0.64,12,0.23,1266.00,76125.00,88000,20240307,-44.38,48650,20250203,0.62,61500,-20.41,20250108,48650,0.62,20250203,88000,-44.38,20240307,48650,0.62,20250203,0.65,N,170900,5000,458 억,,1866146,N,N,88,N,00,N
20250218,110903,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,48750,-550,5,-1.12,842208100,17239,72.89,49300,49550,48700,64000,34550,49300,48854.81,20.34,0,-11163,50533,49916,49483,48866,48433,49700,48650,459,14700,5000,36480,50,1,9172975,4472,38.51,0.64,12,0.19,1266.00,76125.00,88000,20240307,-44.60,48650,20250203,0.21,61500,-20.73,20250108,48650,0.21,20250203,88000,-44.60,20240307,48650,0.21,20250203,0.65,N,170900,5000,458 억,,1866146,N,N,88,N,00,N
20250218,100903,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,48950,-350,5,-0.71,500860250,10244,43.31,49300,49550,48750,64000,34550,49300,48893.03,20.34,0,-6709,50533,49916,49483,48866,48433,49700,48650,459,14700,5000,36480,50,1,9172975,4490,38.67,0.64,12,0.11,1266.00,76125.00,88000,20240307,-44.38,48650,20250203,0.62,61500,-20.41,20250108,48650,0.62,20250203,88000,-44.38,20240307,48650,0.62,20250203,0.65,N,170900,5000,458 억,,1866146,N,N,88,N,00,N
20250218,090907,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,48950,-350,5,-0.71,155093050,3166,13.39,49300,49550,48900,64000,34550,49300,48987.07,20.34,0,-2755,50533,49916,49483,48866,48433,49700,48650,459,14700,5000,36480,50,1,9172975,4490,38.67,0.64,12,0.03,1266.00,76125.00,88000,20240307,-44.38,48650,20250203,0.62,61500,-20.41,20250108,48650,0.62,20250203,88000,-44.38,20240307,48650,0.62,20250203,0.65,N,170900,5000,458 억,,1866146,N,N,88,N,00,N
20250217,160903,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,49300,-50,5,-0.10,1163538900,23621,87.93,49450,50100,49050,64100,34550,49350,49258.62,20.33,0,824,50483,49916,49533,48966,48583,50200,49250,459,14750,5000,36510,50,1,9172975,4522,38.94,0.65,12,0.26,1266.00,76125.00,88000,20240307,-43.98,48650,20250203,1.34,61500,-19.84,20250108,48650,1.34,20250203,88000,-43.98,20240307,48650,1.34,20250203,0.64,N,170900,5000,458 억,,1865236,N,N,88,N,00,N
20250217,150902,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,49200,-150,5,-0.30,1080394900,21932,81.64,49450,50100,49050,64100,34550,49350,49261.12,20.33,0,1282,50483,49916,49533,48966,48583,50200,49250,459,14750,5000,36510,50,1,9172975,4513,38.86,0.65,12,0.24,1266.00,76125.00,88000,20240307,-44.09,48650,20250203,1.13,61500,-20.00,20250108,48650,1.13,20250203,88000,-44.09,20240307,48650,1.13,20250203,0.64,N,170900,5000,458 억,,1865236,N,N,45,N,00,N
20250217,140901,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,49150,-200,5,-0.41,937019200,19017,70.79,49450,50100,49050,64100,34550,49350,49272.71,20.33,0,912,50483,49916,49533,48966,48583,50200,49250,459,14750,5000,36510,50,1,9172975,4509,38.82,0.65,12,0.21,1266.00,76125.00,88000,20240307,-44.15,48650,20250203,1.03,61500,-20.08,20250108,48650,1.03,20250203,88000,-44.15,20240307,48650,1.03,20250203,0.64,N,170900,5000,458 억,,1865236,N,N,45,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 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
3 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
4 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
5 20250218 130903 55 60.00 KOSPI 제약 N N N Y 60 N 49000 -300 5 -0.61 1085992050 22226 93.97 49300 49550 48700 64000 34550 49300 48861.34 20.34 0 -13124 50533 49916 49483 48866 48433 49700 48650 459 14700 5000 36480 50 1 9172975 4495 38.70 0.64 12 0.24 1266.00 76125.00 88000 20240307 -44.32 48650 20250203 0.72 61500 -20.33 20250108 48650 0.72 20250203 88000 -44.32 20240307 48650 0.72 20250203 0.65 N 170900 5000 458 억 1866146 N N 88 N 00 N
6 20250218 120906 55 60.00 KOSPI 제약 N N N Y 60 N 48950 -350 5 -0.71 1032001650 21123 89.31 49300 49550 48700 64000 34550 49300 48856.77 20.34 0 -12730 50533 49916 49483 48866 48433 49700 48650 459 14700 5000 36480 50 1 9172975 4490 38.67 0.64 12 0.23 1266.00 76125.00 88000 20240307 -44.38 48650 20250203 0.62 61500 -20.41 20250108 48650 0.62 20250203 88000 -44.38 20240307 48650 0.62 20250203 0.65 N 170900 5000 458 억 1866146 N N 88 N 00 N
7 20250218 110903 55 60.00 KOSPI 제약 N N N Y 60 N 48750 -550 5 -1.12 842208100 17239 72.89 49300 49550 48700 64000 34550 49300 48854.81 20.34 0 -11163 50533 49916 49483 48866 48433 49700 48650 459 14700 5000 36480 50 1 9172975 4472 38.51 0.64 12 0.19 1266.00 76125.00 88000 20240307 -44.60 48650 20250203 0.21 61500 -20.73 20250108 48650 0.21 20250203 88000 -44.60 20240307 48650 0.21 20250203 0.65 N 170900 5000 458 억 1866146 N N 88 N 00 N
8 20250218 100903 55 60.00 KOSPI 제약 N N N Y 60 N 48950 -350 5 -0.71 500860250 10244 43.31 49300 49550 48750 64000 34550 49300 48893.03 20.34 0 -6709 50533 49916 49483 48866 48433 49700 48650 459 14700 5000 36480 50 1 9172975 4490 38.67 0.64 12 0.11 1266.00 76125.00 88000 20240307 -44.38 48650 20250203 0.62 61500 -20.41 20250108 48650 0.62 20250203 88000 -44.38 20240307 48650 0.62 20250203 0.65 N 170900 5000 458 억 1866146 N N 88 N 00 N
9 20250218 090907 55 60.00 KOSPI 제약 N N N Y 60 N 48950 -350 5 -0.71 155093050 3166 13.39 49300 49550 48900 64000 34550 49300 48987.07 20.34 0 -2755 50533 49916 49483 48866 48433 49700 48650 459 14700 5000 36480 50 1 9172975 4490 38.67 0.64 12 0.03 1266.00 76125.00 88000 20240307 -44.38 48650 20250203 0.62 61500 -20.41 20250108 48650 0.62 20250203 88000 -44.38 20240307 48650 0.62 20250203 0.65 N 170900 5000 458 억 1866146 N N 88 N 00 N
10 20250217 160903 55 60.00 KOSPI 제약 N N N Y 60 N 49300 -50 5 -0.10 1163538900 23621 87.93 49450 50100 49050 64100 34550 49350 49258.62 20.33 0 824 50483 49916 49533 48966 48583 50200 49250 459 14750 5000 36510 50 1 9172975 4522 38.94 0.65 12 0.26 1266.00 76125.00 88000 20240307 -43.98 48650 20250203 1.34 61500 -19.84 20250108 48650 1.34 20250203 88000 -43.98 20240307 48650 1.34 20250203 0.64 N 170900 5000 458 억 1865236 N N 88 N 00 N
11 20250217 150902 55 60.00 KOSPI 제약 N N N Y 60 N 49200 -150 5 -0.30 1080394900 21932 81.64 49450 50100 49050 64100 34550 49350 49261.12 20.33 0 1282 50483 49916 49533 48966 48583 50200 49250 459 14750 5000 36510 50 1 9172975 4513 38.86 0.65 12 0.24 1266.00 76125.00 88000 20240307 -44.09 48650 20250203 1.13 61500 -20.00 20250108 48650 1.13 20250203 88000 -44.09 20240307 48650 1.13 20250203 0.64 N 170900 5000 458 억 1865236 N N 45 N 00 N
12 20250217 140901 55 60.00 KOSPI 제약 N N N Y 60 N 49150 -200 5 -0.41 937019200 19017 70.79 49450 50100 49050 64100 34550 49350 49272.71 20.33 0 912 50483 49916 49533 48966 48583 50200 49250 459 14750 5000 36510 50 1 9172975 4509 38.82 0.65 12 0.21 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 0.64 N 170900 5000 458 억 1865236 N N 45 N 00 N