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

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001060/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
20250217,160114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23600,300,2,1.29,1173898700,49872,93.56,23300,23800,23200,30250,16350,23300,23538.17,7.32,0,6071,23766,23532,23316,23082,22866,23425,22975,582,6950,2500,17700,50,1,23285930,5495,15.97,2.13,12,0.21,1478.00,11091.00,36650,20240221,-35.61,21000,20241209,12.38,25300,-6.72,20250108,22400,5.36,20250203,36650,-35.61,20240221,21000,12.38,20241209,1.46,N,001060,2500,582 억,,1703482,N,N,266,N,00,N
20250217,150115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23500,200,2,0.86,1112606200,47267,88.67,23300,23800,23200,30250,16350,23300,23538.75,7.32,0,6161,23766,23532,23316,23082,22866,23425,22975,582,6950,2500,17700,50,1,23285930,5472,15.90,2.12,12,0.20,1478.00,11091.00,36650,20240221,-35.88,21000,20241209,11.90,25300,-7.11,20250108,22400,4.91,20250203,36650,-35.88,20240221,21000,11.90,20241209,1.46,N,001060,2500,582 억,,1703482,N,N,116,N,00,N
20250217,140114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23500,200,2,0.86,1030044400,43757,82.08,23300,23800,23200,30250,16350,23300,23540.11,7.32,0,5880,23766,23532,23316,23082,22866,23425,22975,582,6950,2500,17700,50,1,23285930,5472,15.90,2.12,12,0.19,1478.00,11091.00,36650,20240221,-35.88,21000,20241209,11.90,25300,-7.11,20250108,22400,4.91,20250203,36650,-35.88,20240221,21000,11.90,20241209,1.46,N,001060,2500,582 억,,1703482,N,N,116,N,00,N
20250217,130115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23500,200,2,0.86,867989800,36855,69.14,23300,23800,23200,30250,16350,23300,23551.48,7.32,0,5152,23766,23532,23316,23082,22866,23425,22975,582,6950,2500,17700,50,1,23285930,5472,15.90,2.12,12,0.16,1478.00,11091.00,36650,20240221,-35.88,21000,20241209,11.90,25300,-7.11,20250108,22400,4.91,20250203,36650,-35.88,20240221,21000,11.90,20241209,1.46,N,001060,2500,582 억,,1703482,N,N,116,N,00,N
20250217,120115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23550,250,2,1.07,753296050,31977,59.99,23300,23800,23200,30250,16350,23300,23557.43,7.32,0,5283,23766,23532,23316,23082,22866,23425,22975,582,6950,2500,17700,50,1,23285930,5484,15.93,2.12,12,0.14,1478.00,11091.00,36650,20240221,-35.74,21000,20241209,12.14,25300,-6.92,20250108,22400,5.13,20250203,36650,-35.74,20240221,21000,12.14,20241209,1.46,N,001060,2500,582 억,,1703482,N,N,116,N,00,N
20250217,110115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23600,300,2,1.29,530492400,22564,42.33,23300,23750,23200,30250,16350,23300,23510.57,7.32,0,4816,23766,23532,23316,23082,22866,23425,22975,582,6950,2500,17700,50,1,23285930,5495,15.97,2.13,12,0.10,1478.00,11091.00,36650,20240221,-35.61,21000,20241209,12.38,25300,-6.72,20250108,22400,5.36,20250203,36650,-35.61,20240221,21000,12.38,20241209,1.46,N,001060,2500,582 억,,1703482,N,N,116,N,00,N
20250217,100115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23600,300,2,1.29,310885900,13265,24.88,23300,23600,23200,30250,16350,23300,23436.55,7.32,0,3814,23766,23532,23316,23082,22866,23425,22975,582,6950,2500,17700,50,1,23285930,5495,15.97,2.13,12,0.06,1478.00,11091.00,36650,20240221,-35.61,21000,20241209,12.38,25300,-6.72,20250108,22400,5.36,20250203,36650,-35.61,20240221,21000,12.38,20241209,1.46,N,001060,2500,582 억,,1703482,N,N,116,N,00,N
20250217,090114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23300,0,3,0.00,2469800,106,0.20,23300,23300,23300,30250,16350,23300,23300.00,7.32,0,5,23766,23532,23316,23082,22866,23425,22975,582,6950,2500,17700,50,1,23285930,5426,15.76,2.10,12,0.00,1478.00,11091.00,36650,20240221,-36.43,21000,20241209,10.95,25300,-7.91,20250108,22400,4.02,20250203,36650,-36.43,20240221,21000,10.95,20241209,1.46,N,001060,2500,582 억,,1703482,N,N,116,N,00,N
20250214,160114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23300,50,2,0.22,1237019450,53141,82.15,23500,23550,23100,30200,16300,23250,23278.03,7.36,0,2249,23616,23432,23316,23132,23016,23375,23075,582,6950,2500,17670,50,1,23285930,5426,15.76,2.10,12,0.23,1478.00,11091.00,36650,20240221,-36.43,21000,20241209,10.95,25300,-7.91,20250108,22400,4.02,20250203,36650,-36.43,20240221,21000,10.95,20241209,1.48,N,001060,2500,582 억,,1713274,N,N,116,N,00,N
20250214,150114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23350,100,2,0.43,1105949150,47517,73.46,23500,23550,23100,30200,16300,23250,23274.81,7.36,0,1916,23616,23432,23316,23132,23016,23375,23075,582,6950,2500,17670,50,1,23285930,5437,15.80,2.11,12,0.20,1478.00,11091.00,36650,20240221,-36.29,21000,20241209,11.19,25300,-7.71,20250108,22400,4.24,20250203,36650,-36.29,20240221,21000,11.19,20241209,1.48,N,001060,2500,582 억,,1713274,N,N,25,N,00,N
20250214,140114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23300,50,2,0.22,947454600,40731,62.97,23500,23550,23100,30200,16300,23250,23261.27,7.36,0,-748,23616,23432,23316,23132,23016,23375,23075,582,6950,2500,17670,50,1,23285930,5426,15.76,2.10,12,0.17,1478.00,11091.00,36650,20240221,-36.43,21000,20241209,10.95,25300,-7.91,20250108,22400,4.02,20250203,36650,-36.43,20240221,21000,10.95,20241209,1.48,N,001060,2500,582 억,,1713274,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 20250217 160114 55 40.00 KOSPI 제약 N N N Y 40 N 23600 300 2 1.29 1173898700 49872 93.56 23300 23800 23200 30250 16350 23300 23538.17 7.32 0 6071 23766 23532 23316 23082 22866 23425 22975 582 6950 2500 17700 50 1 23285930 5495 15.97 2.13 12 0.21 1478.00 11091.00 36650 20240221 -35.61 21000 20241209 12.38 25300 -6.72 20250108 22400 5.36 20250203 36650 -35.61 20240221 21000 12.38 20241209 1.46 N 001060 2500 582 억 1703482 N N 266 N 00 N
3 20250217 150115 55 40.00 KOSPI 제약 N N N Y 40 N 23500 200 2 0.86 1112606200 47267 88.67 23300 23800 23200 30250 16350 23300 23538.75 7.32 0 6161 23766 23532 23316 23082 22866 23425 22975 582 6950 2500 17700 50 1 23285930 5472 15.90 2.12 12 0.20 1478.00 11091.00 36650 20240221 -35.88 21000 20241209 11.90 25300 -7.11 20250108 22400 4.91 20250203 36650 -35.88 20240221 21000 11.90 20241209 1.46 N 001060 2500 582 억 1703482 N N 116 N 00 N
4 20250217 140114 55 40.00 KOSPI 제약 N N N Y 40 N 23500 200 2 0.86 1030044400 43757 82.08 23300 23800 23200 30250 16350 23300 23540.11 7.32 0 5880 23766 23532 23316 23082 22866 23425 22975 582 6950 2500 17700 50 1 23285930 5472 15.90 2.12 12 0.19 1478.00 11091.00 36650 20240221 -35.88 21000 20241209 11.90 25300 -7.11 20250108 22400 4.91 20250203 36650 -35.88 20240221 21000 11.90 20241209 1.46 N 001060 2500 582 억 1703482 N N 116 N 00 N
5 20250217 130115 55 40.00 KOSPI 제약 N N N Y 40 N 23500 200 2 0.86 867989800 36855 69.14 23300 23800 23200 30250 16350 23300 23551.48 7.32 0 5152 23766 23532 23316 23082 22866 23425 22975 582 6950 2500 17700 50 1 23285930 5472 15.90 2.12 12 0.16 1478.00 11091.00 36650 20240221 -35.88 21000 20241209 11.90 25300 -7.11 20250108 22400 4.91 20250203 36650 -35.88 20240221 21000 11.90 20241209 1.46 N 001060 2500 582 억 1703482 N N 116 N 00 N
6 20250217 120115 55 40.00 KOSPI 제약 N N N Y 40 N 23550 250 2 1.07 753296050 31977 59.99 23300 23800 23200 30250 16350 23300 23557.43 7.32 0 5283 23766 23532 23316 23082 22866 23425 22975 582 6950 2500 17700 50 1 23285930 5484 15.93 2.12 12 0.14 1478.00 11091.00 36650 20240221 -35.74 21000 20241209 12.14 25300 -6.92 20250108 22400 5.13 20250203 36650 -35.74 20240221 21000 12.14 20241209 1.46 N 001060 2500 582 억 1703482 N N 116 N 00 N
7 20250217 110115 55 40.00 KOSPI 제약 N N N Y 40 N 23600 300 2 1.29 530492400 22564 42.33 23300 23750 23200 30250 16350 23300 23510.57 7.32 0 4816 23766 23532 23316 23082 22866 23425 22975 582 6950 2500 17700 50 1 23285930 5495 15.97 2.13 12 0.10 1478.00 11091.00 36650 20240221 -35.61 21000 20241209 12.38 25300 -6.72 20250108 22400 5.36 20250203 36650 -35.61 20240221 21000 12.38 20241209 1.46 N 001060 2500 582 억 1703482 N N 116 N 00 N
8 20250217 100115 55 40.00 KOSPI 제약 N N N Y 40 N 23600 300 2 1.29 310885900 13265 24.88 23300 23600 23200 30250 16350 23300 23436.55 7.32 0 3814 23766 23532 23316 23082 22866 23425 22975 582 6950 2500 17700 50 1 23285930 5495 15.97 2.13 12 0.06 1478.00 11091.00 36650 20240221 -35.61 21000 20241209 12.38 25300 -6.72 20250108 22400 5.36 20250203 36650 -35.61 20240221 21000 12.38 20241209 1.46 N 001060 2500 582 억 1703482 N N 116 N 00 N
9 20250217 090114 55 40.00 KOSPI 제약 N N N Y 40 N 23300 0 3 0.00 2469800 106 0.20 23300 23300 23300 30250 16350 23300 23300.00 7.32 0 5 23766 23532 23316 23082 22866 23425 22975 582 6950 2500 17700 50 1 23285930 5426 15.76 2.10 12 0.00 1478.00 11091.00 36650 20240221 -36.43 21000 20241209 10.95 25300 -7.91 20250108 22400 4.02 20250203 36650 -36.43 20240221 21000 10.95 20241209 1.46 N 001060 2500 582 억 1703482 N N 116 N 00 N
10 20250214 160114 55 40.00 KOSPI 제약 N N N Y 40 N 23300 50 2 0.22 1237019450 53141 82.15 23500 23550 23100 30200 16300 23250 23278.03 7.36 0 2249 23616 23432 23316 23132 23016 23375 23075 582 6950 2500 17670 50 1 23285930 5426 15.76 2.10 12 0.23 1478.00 11091.00 36650 20240221 -36.43 21000 20241209 10.95 25300 -7.91 20250108 22400 4.02 20250203 36650 -36.43 20240221 21000 10.95 20241209 1.48 N 001060 2500 582 억 1713274 N N 116 N 00 N
11 20250214 150114 55 40.00 KOSPI 제약 N N N Y 40 N 23350 100 2 0.43 1105949150 47517 73.46 23500 23550 23100 30200 16300 23250 23274.81 7.36 0 1916 23616 23432 23316 23132 23016 23375 23075 582 6950 2500 17670 50 1 23285930 5437 15.80 2.11 12 0.20 1478.00 11091.00 36650 20240221 -36.29 21000 20241209 11.19 25300 -7.71 20250108 22400 4.24 20250203 36650 -36.29 20240221 21000 11.19 20241209 1.48 N 001060 2500 582 억 1713274 N N 25 N 00 N
12 20250214 140114 55 40.00 KOSPI 제약 N N N Y 40 N 23300 50 2 0.22 947454600 40731 62.97 23500 23550 23100 30200 16300 23250 23261.27 7.36 0 -748 23616 23432 23316 23132 23016 23375 23075 582 6950 2500 17670 50 1 23285930 5426 15.76 2.10 12 0.17 1478.00 11091.00 36650 20240221 -36.43 21000 20241209 10.95 25300 -7.91 20250108 22400 4.02 20250203 36650 -36.43 20240221 21000 10.95 20241209 1.48 N 001060 2500 582 억 1713274 N N 25 N 00 N