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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005500/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
20250219,160208,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17900,50,2,0.28,410729480,22910,50.41,17850,18040,17850,23200,12500,17850,17927.96,1.74,0,3498,18083,17966,17783,17666,17483,18025,17725,139,5350,1000,13200,10,1,13900000,2488,13.16,0.86,12,0.16,1360.00,20800.00,21500,20240620,-16.74,16690,20241115,7.25,18200,-1.65,20250106,16950,5.60,20250203,21500,-16.74,20240620,16690,7.25,20241115,0.73,N,005500,1000,139 억,,242062,N,N,65,N,00,N
20250219,150210,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17900,50,2,0.28,391843580,21855,48.09,17850,18040,17850,23200,12500,17850,17929.24,1.74,0,3191,18083,17966,17783,17666,17483,18025,17725,139,5350,1000,13200,10,1,13900000,2488,13.16,0.86,12,0.16,1360.00,20800.00,21500,20240620,-16.74,16690,20241115,7.25,18200,-1.65,20250106,16950,5.60,20250203,21500,-16.74,20240620,16690,7.25,20241115,0.73,N,005500,1000,139 억,,242062,N,N,33,N,00,N
20250219,140209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17920,70,2,0.39,364111870,20307,44.69,17850,18040,17850,23200,12500,17850,17930.36,1.74,0,3171,18083,17966,17783,17666,17483,18025,17725,139,5350,1000,13200,10,1,13900000,2491,13.18,0.86,12,0.15,1360.00,20800.00,21500,20240620,-16.65,16690,20241115,7.37,18200,-1.54,20250106,16950,5.72,20250203,21500,-16.65,20240620,16690,7.37,20241115,0.73,N,005500,1000,139 억,,242062,N,N,33,N,00,N
20250219,130209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17900,50,2,0.28,333886730,18619,40.97,17850,18040,17850,23200,12500,17850,17932.58,1.74,0,3003,18083,17966,17783,17666,17483,18025,17725,139,5350,1000,13200,10,1,13900000,2488,13.16,0.86,12,0.13,1360.00,20800.00,21500,20240620,-16.74,16690,20241115,7.25,18200,-1.65,20250106,16950,5.60,20250203,21500,-16.74,20240620,16690,7.25,20241115,0.73,N,005500,1000,139 억,,242062,N,N,33,N,00,N
20250219,120209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17880,30,2,0.17,281073440,15667,34.48,17850,18040,17850,23200,12500,17850,17940.48,1.74,0,1515,18083,17966,17783,17666,17483,18025,17725,139,5350,1000,13200,10,1,13900000,2485,13.15,0.86,12,0.11,1360.00,20800.00,21500,20240620,-16.84,16690,20241115,7.13,18200,-1.76,20250106,16950,5.49,20250203,21500,-16.84,20240620,16690,7.13,20241115,0.73,N,005500,1000,139 억,,242062,N,N,33,N,00,N
20250219,110209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17950,100,2,0.56,191766280,10670,23.48,17850,18040,17850,23200,12500,17850,17972.47,1.74,0,-362,18083,17966,17783,17666,17483,18025,17725,139,5350,1000,13200,10,1,13900000,2495,13.20,0.86,12,0.08,1360.00,20800.00,21500,20240620,-16.51,16690,20241115,7.55,18200,-1.37,20250106,16950,5.90,20250203,21500,-16.51,20240620,16690,7.55,20241115,0.73,N,005500,1000,139 억,,242062,N,N,33,N,00,N
20250219,100209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17980,130,2,0.73,134771640,7495,16.49,17850,18040,17850,23200,12500,17850,17981.54,1.74,0,-266,18083,17966,17783,17666,17483,18025,17725,139,5350,1000,13200,10,1,13900000,2499,13.22,0.86,12,0.05,1360.00,20800.00,21500,20240620,-16.37,16690,20241115,7.73,18200,-1.21,20250106,16950,6.08,20250203,21500,-16.37,20240620,16690,7.73,20241115,0.73,N,005500,1000,139 억,,242062,N,N,33,N,00,N
20250219,090209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17880,30,2,0.17,499880,28,0.06,17850,17880,17850,23200,12500,17850,17852.86,1.74,0,-22,18083,17966,17783,17666,17483,18025,17725,139,5350,1000,13200,10,1,13900000,2485,13.15,0.86,12,0.00,1360.00,20800.00,21500,20240620,-16.84,16690,20241115,7.13,18200,-1.76,20250106,16950,5.49,20250203,21500,-16.84,20240620,16690,7.13,20241115,0.73,N,005500,1000,139 억,,242062,N,N,33,N,00,N
20250218,160209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17850,200,2,1.13,804273370,45209,346.77,17660,17900,17600,22900,12360,17650,17789.95,1.66,0,10182,17856,17752,17676,17572,17496,17740,17560,139,5250,1000,13060,10,1,13900000,2481,13.12,0.86,12,0.33,1360.00,20800.00,21500,20240620,-16.98,16690,20241115,6.95,18200,-1.92,20250106,16950,5.31,20250203,21500,-16.98,20240620,16690,6.95,20241115,0.77,N,005500,1000,139 억,,230906,N,N,33,N,00,N
20250218,150209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17870,220,2,1.25,745675110,41931,321.63,17660,17870,17600,22900,12360,17650,17783.38,1.66,0,9713,17856,17752,17676,17572,17496,17740,17560,139,5250,1000,13060,10,1,13900000,2484,13.14,0.86,12,0.30,1360.00,20800.00,21500,20240620,-16.88,16690,20241115,7.07,18200,-1.81,20250106,16950,5.43,20250203,21500,-16.88,20240620,16690,7.07,20241115,0.77,N,005500,1000,139 억,,230906,N,N,0,N,00,N
20250218,140209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17860,210,2,1.19,628092660,35346,271.12,17660,17860,17600,22900,12360,17650,17769.84,1.66,0,7441,17856,17752,17676,17572,17496,17740,17560,139,5250,1000,13060,10,1,13900000,2483,13.13,0.86,12,0.25,1360.00,20800.00,21500,20240620,-16.93,16690,20241115,7.01,18200,-1.87,20250106,16950,5.37,20250203,21500,-16.93,20240620,16690,7.01,20241115,0.77,N,005500,1000,139 억,,230906,N,N,0,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 20250219 160208 55 60.00 KOSPI 제약 N N N Y 60 N 17900 50 2 0.28 410729480 22910 50.41 17850 18040 17850 23200 12500 17850 17927.96 1.74 0 3498 18083 17966 17783 17666 17483 18025 17725 139 5350 1000 13200 10 1 13900000 2488 13.16 0.86 12 0.16 1360.00 20800.00 21500 20240620 -16.74 16690 20241115 7.25 18200 -1.65 20250106 16950 5.60 20250203 21500 -16.74 20240620 16690 7.25 20241115 0.73 N 005500 1000 139 억 242062 N N 65 N 00 N
3 20250219 150210 55 60.00 KOSPI 제약 N N N Y 60 N 17900 50 2 0.28 391843580 21855 48.09 17850 18040 17850 23200 12500 17850 17929.24 1.74 0 3191 18083 17966 17783 17666 17483 18025 17725 139 5350 1000 13200 10 1 13900000 2488 13.16 0.86 12 0.16 1360.00 20800.00 21500 20240620 -16.74 16690 20241115 7.25 18200 -1.65 20250106 16950 5.60 20250203 21500 -16.74 20240620 16690 7.25 20241115 0.73 N 005500 1000 139 억 242062 N N 33 N 00 N
4 20250219 140209 55 60.00 KOSPI 제약 N N N Y 60 N 17920 70 2 0.39 364111870 20307 44.69 17850 18040 17850 23200 12500 17850 17930.36 1.74 0 3171 18083 17966 17783 17666 17483 18025 17725 139 5350 1000 13200 10 1 13900000 2491 13.18 0.86 12 0.15 1360.00 20800.00 21500 20240620 -16.65 16690 20241115 7.37 18200 -1.54 20250106 16950 5.72 20250203 21500 -16.65 20240620 16690 7.37 20241115 0.73 N 005500 1000 139 억 242062 N N 33 N 00 N
5 20250219 130209 55 60.00 KOSPI 제약 N N N Y 60 N 17900 50 2 0.28 333886730 18619 40.97 17850 18040 17850 23200 12500 17850 17932.58 1.74 0 3003 18083 17966 17783 17666 17483 18025 17725 139 5350 1000 13200 10 1 13900000 2488 13.16 0.86 12 0.13 1360.00 20800.00 21500 20240620 -16.74 16690 20241115 7.25 18200 -1.65 20250106 16950 5.60 20250203 21500 -16.74 20240620 16690 7.25 20241115 0.73 N 005500 1000 139 억 242062 N N 33 N 00 N
6 20250219 120209 55 60.00 KOSPI 제약 N N N Y 60 N 17880 30 2 0.17 281073440 15667 34.48 17850 18040 17850 23200 12500 17850 17940.48 1.74 0 1515 18083 17966 17783 17666 17483 18025 17725 139 5350 1000 13200 10 1 13900000 2485 13.15 0.86 12 0.11 1360.00 20800.00 21500 20240620 -16.84 16690 20241115 7.13 18200 -1.76 20250106 16950 5.49 20250203 21500 -16.84 20240620 16690 7.13 20241115 0.73 N 005500 1000 139 억 242062 N N 33 N 00 N
7 20250219 110209 55 60.00 KOSPI 제약 N N N Y 60 N 17950 100 2 0.56 191766280 10670 23.48 17850 18040 17850 23200 12500 17850 17972.47 1.74 0 -362 18083 17966 17783 17666 17483 18025 17725 139 5350 1000 13200 10 1 13900000 2495 13.20 0.86 12 0.08 1360.00 20800.00 21500 20240620 -16.51 16690 20241115 7.55 18200 -1.37 20250106 16950 5.90 20250203 21500 -16.51 20240620 16690 7.55 20241115 0.73 N 005500 1000 139 억 242062 N N 33 N 00 N
8 20250219 100209 55 60.00 KOSPI 제약 N N N Y 60 N 17980 130 2 0.73 134771640 7495 16.49 17850 18040 17850 23200 12500 17850 17981.54 1.74 0 -266 18083 17966 17783 17666 17483 18025 17725 139 5350 1000 13200 10 1 13900000 2499 13.22 0.86 12 0.05 1360.00 20800.00 21500 20240620 -16.37 16690 20241115 7.73 18200 -1.21 20250106 16950 6.08 20250203 21500 -16.37 20240620 16690 7.73 20241115 0.73 N 005500 1000 139 억 242062 N N 33 N 00 N
9 20250219 090209 55 60.00 KOSPI 제약 N N N Y 60 N 17880 30 2 0.17 499880 28 0.06 17850 17880 17850 23200 12500 17850 17852.86 1.74 0 -22 18083 17966 17783 17666 17483 18025 17725 139 5350 1000 13200 10 1 13900000 2485 13.15 0.86 12 0.00 1360.00 20800.00 21500 20240620 -16.84 16690 20241115 7.13 18200 -1.76 20250106 16950 5.49 20250203 21500 -16.84 20240620 16690 7.13 20241115 0.73 N 005500 1000 139 억 242062 N N 33 N 00 N
10 20250218 160209 55 60.00 KOSPI 제약 N N N Y 60 N 17850 200 2 1.13 804273370 45209 346.77 17660 17900 17600 22900 12360 17650 17789.95 1.66 0 10182 17856 17752 17676 17572 17496 17740 17560 139 5250 1000 13060 10 1 13900000 2481 13.12 0.86 12 0.33 1360.00 20800.00 21500 20240620 -16.98 16690 20241115 6.95 18200 -1.92 20250106 16950 5.31 20250203 21500 -16.98 20240620 16690 6.95 20241115 0.77 N 005500 1000 139 억 230906 N N 33 N 00 N
11 20250218 150209 55 60.00 KOSPI 제약 N N N Y 60 N 17870 220 2 1.25 745675110 41931 321.63 17660 17870 17600 22900 12360 17650 17783.38 1.66 0 9713 17856 17752 17676 17572 17496 17740 17560 139 5250 1000 13060 10 1 13900000 2484 13.14 0.86 12 0.30 1360.00 20800.00 21500 20240620 -16.88 16690 20241115 7.07 18200 -1.81 20250106 16950 5.43 20250203 21500 -16.88 20240620 16690 7.07 20241115 0.77 N 005500 1000 139 억 230906 N N 0 N 00 N
12 20250218 140209 55 60.00 KOSPI 제약 N N N Y 60 N 17860 210 2 1.19 628092660 35346 271.12 17660 17860 17600 22900 12360 17650 17769.84 1.66 0 7441 17856 17752 17676 17572 17496 17740 17560 139 5250 1000 13060 10 1 13900000 2483 13.13 0.86 12 0.25 1360.00 20800.00 21500 20240620 -16.93 16690 20241115 7.01 18200 -1.87 20250106 16950 5.37 20250203 21500 -16.93 20240620 16690 7.01 20241115 0.77 N 005500 1000 139 억 230906 N N 0 N 00 N