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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000520/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
20250221,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12330,140,2,1.15,1584423980,128959,66.15,12200,12440,12160,15840,8540,12190,12286.27,3.44,0,4436,12936,12562,12376,12002,11816,12470,11910,108,3650,500,8770,10,1,21691811,2675,113.12,1.42,12,0.59,109.00,8668.00,19500,20241011,-36.77,7780,20240208,58.48,15400,-19.94,20250108,12120,1.73,20250218,19500,-36.77,20241011,7800,58.08,20240530,6.32,N,000520,500,108 억,,746011,N,N,248,N,00,N
20250221,150109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12310,120,2,0.98,1283414760,104647,53.68,12200,12390,12160,15840,8540,12190,12264.24,3.44,0,6649,12936,12562,12376,12002,11816,12470,11910,108,3650,500,8770,10,1,21691811,2670,112.94,1.42,12,0.48,109.00,8668.00,19500,20241011,-36.87,7780,20240208,58.23,15400,-20.06,20250108,12120,1.57,20250218,19500,-36.87,20241011,7800,57.82,20240530,6.32,N,000520,500,108 억,,746011,N,N,231,N,00,N
20250221,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12250,60,2,0.49,1084261600,88464,45.38,12200,12390,12160,15840,8540,12190,12256.54,3.44,0,2430,12936,12562,12376,12002,11816,12470,11910,108,3650,500,8770,10,1,21691811,2657,112.39,1.41,12,0.41,109.00,8668.00,19500,20241011,-37.18,7780,20240208,57.46,15400,-20.45,20250108,12120,1.07,20250218,19500,-37.18,20241011,7800,57.05,20240530,6.32,N,000520,500,108 억,,746011,N,N,231,N,00,N
20250221,130108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12280,90,2,0.74,932273310,76046,39.01,12200,12390,12160,15840,8540,12190,12259.35,3.44,0,2518,12936,12562,12376,12002,11816,12470,11910,108,3650,500,8770,10,1,21691811,2664,112.66,1.42,12,0.35,109.00,8668.00,19500,20241011,-37.03,7780,20240208,57.84,15400,-20.26,20250108,12120,1.32,20250218,19500,-37.03,20241011,7800,57.44,20240530,6.32,N,000520,500,108 억,,746011,N,N,231,N,00,N
20250221,120109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12230,40,2,0.33,795671520,64893,33.29,12200,12390,12160,15840,8540,12190,12261.30,3.44,0,404,12936,12562,12376,12002,11816,12470,11910,108,3650,500,8770,10,1,21691811,2653,112.20,1.41,12,0.30,109.00,8668.00,19500,20241011,-37.28,7780,20240208,57.20,15400,-20.58,20250108,12120,0.91,20250218,19500,-37.28,20241011,7800,56.79,20240530,6.32,N,000520,500,108 억,,746011,N,N,231,N,00,N
20250221,110109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12270,80,2,0.66,684637900,55839,28.64,12200,12390,12160,15840,8540,12190,12260.95,3.44,0,191,12936,12562,12376,12002,11816,12470,11910,108,3650,500,8770,10,1,21691811,2662,112.57,1.42,12,0.26,109.00,8668.00,19500,20241011,-37.08,7780,20240208,57.71,15400,-20.32,20250108,12120,1.24,20250218,19500,-37.08,20241011,7800,57.31,20240530,6.32,N,000520,500,108 억,,746011,N,N,231,N,00,N
20250221,100109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12370,180,2,1.48,513876370,41917,21.50,12200,12390,12160,15840,8540,12190,12259.41,3.44,0,1328,12936,12562,12376,12002,11816,12470,11910,108,3650,500,8770,10,1,21691811,2683,113.49,1.43,12,0.19,109.00,8668.00,19500,20241011,-36.56,7780,20240208,59.00,15400,-19.68,20250108,12120,2.06,20250218,19500,-36.56,20241011,7800,58.59,20240530,6.32,N,000520,500,108 억,,746011,N,N,231,N,00,N
20250221,090108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12190,0,3,0.00,35651000,2923,1.50,12200,12200,12190,15840,8540,12190,12196.75,3.44,0,-57,12936,12562,12376,12002,11816,12470,11910,108,3650,500,8770,10,1,21691811,2644,111.83,1.41,12,0.01,109.00,8668.00,19500,20241011,-37.49,7780,20240208,56.68,15400,-20.84,20250108,12120,0.58,20250218,19500,-37.49,20241011,7800,56.28,20240530,6.32,N,000520,500,108 억,,746011,N,N,231,N,00,N
20250220,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12190,-200,5,-1.61,2420497370,194023,92.53,12730,12750,12190,16100,8680,12390,12475.50,3.55,0,-21674,12676,12532,12416,12272,12156,12475,12215,108,3710,500,8920,10,1,21691811,2644,111.83,1.41,12,0.89,109.00,8668.00,19500,20241011,-37.49,7780,20240208,56.68,15400,-20.84,20250108,12120,0.58,20250218,19500,-37.49,20241011,7800,56.28,20240530,6.28,N,000520,500,108 억,,769081,N,N,231,N,00,N
20250220,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12310,-80,5,-0.65,2130765610,170311,81.22,12730,12750,12300,16100,8680,12390,12511.03,3.55,0,-24779,12676,12532,12416,12272,12156,12475,12215,108,3710,500,8920,10,1,21691811,2670,112.94,1.42,12,0.79,109.00,8668.00,19500,20241011,-36.87,7780,20240208,58.23,15400,-20.06,20250108,12120,1.57,20250218,19500,-36.87,20241011,7800,57.82,20240530,6.28,N,000520,500,108 억,,769081,N,N,21,N,00,N
20250220,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12440,50,2,0.40,1851157600,147682,70.43,12730,12750,12340,16100,8680,12390,12534.75,3.55,0,-16905,12676,12532,12416,12272,12156,12475,12215,108,3710,500,8920,10,1,21691811,2698,114.13,1.44,12,0.68,109.00,8668.00,19500,20241011,-36.21,7780,20240208,59.90,15400,-19.22,20250108,12120,2.64,20250218,19500,-36.21,20241011,7800,59.49,20240530,6.28,N,000520,500,108 억,,769081,N,N,21,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 20250221 160108 55 60.00 KOSPI 제약 N N N Y 60 N 12330 140 2 1.15 1584423980 128959 66.15 12200 12440 12160 15840 8540 12190 12286.27 3.44 0 4436 12936 12562 12376 12002 11816 12470 11910 108 3650 500 8770 10 1 21691811 2675 113.12 1.42 12 0.59 109.00 8668.00 19500 20241011 -36.77 7780 20240208 58.48 15400 -19.94 20250108 12120 1.73 20250218 19500 -36.77 20241011 7800 58.08 20240530 6.32 N 000520 500 108 억 746011 N N 248 N 00 N
3 20250221 150109 55 60.00 KOSPI 제약 N N N Y 60 N 12310 120 2 0.98 1283414760 104647 53.68 12200 12390 12160 15840 8540 12190 12264.24 3.44 0 6649 12936 12562 12376 12002 11816 12470 11910 108 3650 500 8770 10 1 21691811 2670 112.94 1.42 12 0.48 109.00 8668.00 19500 20241011 -36.87 7780 20240208 58.23 15400 -20.06 20250108 12120 1.57 20250218 19500 -36.87 20241011 7800 57.82 20240530 6.32 N 000520 500 108 억 746011 N N 231 N 00 N
4 20250221 140108 55 60.00 KOSPI 제약 N N N Y 60 N 12250 60 2 0.49 1084261600 88464 45.38 12200 12390 12160 15840 8540 12190 12256.54 3.44 0 2430 12936 12562 12376 12002 11816 12470 11910 108 3650 500 8770 10 1 21691811 2657 112.39 1.41 12 0.41 109.00 8668.00 19500 20241011 -37.18 7780 20240208 57.46 15400 -20.45 20250108 12120 1.07 20250218 19500 -37.18 20241011 7800 57.05 20240530 6.32 N 000520 500 108 억 746011 N N 231 N 00 N
5 20250221 130108 55 60.00 KOSPI 제약 N N N Y 60 N 12280 90 2 0.74 932273310 76046 39.01 12200 12390 12160 15840 8540 12190 12259.35 3.44 0 2518 12936 12562 12376 12002 11816 12470 11910 108 3650 500 8770 10 1 21691811 2664 112.66 1.42 12 0.35 109.00 8668.00 19500 20241011 -37.03 7780 20240208 57.84 15400 -20.26 20250108 12120 1.32 20250218 19500 -37.03 20241011 7800 57.44 20240530 6.32 N 000520 500 108 억 746011 N N 231 N 00 N
6 20250221 120109 55 60.00 KOSPI 제약 N N N Y 60 N 12230 40 2 0.33 795671520 64893 33.29 12200 12390 12160 15840 8540 12190 12261.30 3.44 0 404 12936 12562 12376 12002 11816 12470 11910 108 3650 500 8770 10 1 21691811 2653 112.20 1.41 12 0.30 109.00 8668.00 19500 20241011 -37.28 7780 20240208 57.20 15400 -20.58 20250108 12120 0.91 20250218 19500 -37.28 20241011 7800 56.79 20240530 6.32 N 000520 500 108 억 746011 N N 231 N 00 N
7 20250221 110109 55 60.00 KOSPI 제약 N N N Y 60 N 12270 80 2 0.66 684637900 55839 28.64 12200 12390 12160 15840 8540 12190 12260.95 3.44 0 191 12936 12562 12376 12002 11816 12470 11910 108 3650 500 8770 10 1 21691811 2662 112.57 1.42 12 0.26 109.00 8668.00 19500 20241011 -37.08 7780 20240208 57.71 15400 -20.32 20250108 12120 1.24 20250218 19500 -37.08 20241011 7800 57.31 20240530 6.32 N 000520 500 108 억 746011 N N 231 N 00 N
8 20250221 100109 55 60.00 KOSPI 제약 N N N Y 60 N 12370 180 2 1.48 513876370 41917 21.50 12200 12390 12160 15840 8540 12190 12259.41 3.44 0 1328 12936 12562 12376 12002 11816 12470 11910 108 3650 500 8770 10 1 21691811 2683 113.49 1.43 12 0.19 109.00 8668.00 19500 20241011 -36.56 7780 20240208 59.00 15400 -19.68 20250108 12120 2.06 20250218 19500 -36.56 20241011 7800 58.59 20240530 6.32 N 000520 500 108 억 746011 N N 231 N 00 N
9 20250221 090108 55 60.00 KOSPI 제약 N N N Y 60 N 12190 0 3 0.00 35651000 2923 1.50 12200 12200 12190 15840 8540 12190 12196.75 3.44 0 -57 12936 12562 12376 12002 11816 12470 11910 108 3650 500 8770 10 1 21691811 2644 111.83 1.41 12 0.01 109.00 8668.00 19500 20241011 -37.49 7780 20240208 56.68 15400 -20.84 20250108 12120 0.58 20250218 19500 -37.49 20241011 7800 56.28 20240530 6.32 N 000520 500 108 억 746011 N N 231 N 00 N
10 20250220 160108 55 60.00 KOSPI 제약 N N N Y 60 N 12190 -200 5 -1.61 2420497370 194023 92.53 12730 12750 12190 16100 8680 12390 12475.50 3.55 0 -21674 12676 12532 12416 12272 12156 12475 12215 108 3710 500 8920 10 1 21691811 2644 111.83 1.41 12 0.89 109.00 8668.00 19500 20241011 -37.49 7780 20240208 56.68 15400 -20.84 20250108 12120 0.58 20250218 19500 -37.49 20241011 7800 56.28 20240530 6.28 N 000520 500 108 억 769081 N N 231 N 00 N
11 20250220 150108 55 60.00 KOSPI 제약 N N N Y 60 N 12310 -80 5 -0.65 2130765610 170311 81.22 12730 12750 12300 16100 8680 12390 12511.03 3.55 0 -24779 12676 12532 12416 12272 12156 12475 12215 108 3710 500 8920 10 1 21691811 2670 112.94 1.42 12 0.79 109.00 8668.00 19500 20241011 -36.87 7780 20240208 58.23 15400 -20.06 20250108 12120 1.57 20250218 19500 -36.87 20241011 7800 57.82 20240530 6.28 N 000520 500 108 억 769081 N N 21 N 00 N
12 20250220 140108 55 60.00 KOSPI 제약 N N N Y 60 N 12440 50 2 0.40 1851157600 147682 70.43 12730 12750 12340 16100 8680 12390 12534.75 3.55 0 -16905 12676 12532 12416 12272 12156 12475 12215 108 3710 500 8920 10 1 21691811 2698 114.13 1.44 12 0.68 109.00 8668.00 19500 20241011 -36.21 7780 20240208 59.90 15400 -19.22 20250108 12120 2.64 20250218 19500 -36.21 20241011 7800 59.49 20240530 6.28 N 000520 500 108 억 769081 N N 21 N 00 N