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
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
20250218,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12590,290,2,2.36,2412948540,194919,46.93,12250,12620,12120,15990,8610,12300,12378.88,3.68,0,-10519,12786,12542,12366,12122,11946,12455,12035,108,3690,500,8850,10,1,21691811,2731,115.50,1.45,12,0.90,109.00,8668.00,19500,20241011,-35.44,7720,20240205,63.08,15400,-18.25,20250108,12120,3.88,20250218,19500,-35.44,20241011,7800,61.41,20240530,6.06,N,000520,500,108 억,,798074,N,N,209,N,00,N
20250218,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12550,250,2,2.03,2214199850,179103,43.12,12250,12620,12120,15990,8610,12300,12362.72,3.68,0,-6909,12786,12542,12366,12122,11946,12455,12035,108,3690,500,8850,10,1,21691811,2722,115.14,1.45,12,0.83,109.00,8668.00,19500,20241011,-35.64,7720,20240205,62.56,15400,-18.51,20250108,12120,3.55,20250218,19500,-35.64,20241011,7800,60.90,20240530,6.06,N,000520,500,108 억,,798074,N,N,1436,N,00,N
20250218,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12560,260,2,2.11,1958673380,158780,38.23,12250,12610,12120,15990,8610,12300,12335.77,3.68,0,405,12786,12542,12366,12122,11946,12455,12035,108,3690,500,8850,10,1,21691811,2724,115.23,1.45,12,0.73,109.00,8668.00,19500,20241011,-35.59,7720,20240205,62.69,15400,-18.44,20250108,12120,3.63,20250218,19500,-35.59,20241011,7800,61.03,20240530,6.06,N,000520,500,108 억,,798074,N,N,1436,N,00,N
20250218,130108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12590,290,2,2.36,1747998530,141967,34.18,12250,12610,12120,15990,8610,12300,12312.71,3.68,0,3911,12786,12542,12366,12122,11946,12455,12035,108,3690,500,8850,10,1,21691811,2731,115.50,1.45,12,0.65,109.00,8668.00,19500,20241011,-35.44,7720,20240205,63.08,15400,-18.25,20250108,12120,3.88,20250218,19500,-35.44,20241011,7800,61.41,20240530,6.06,N,000520,500,108 억,,798074,N,N,1436,N,00,N
20250218,120108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12500,200,2,1.63,1470713130,119833,28.85,12250,12550,12120,15990,8610,12300,12273.02,3.68,0,4440,12786,12542,12366,12122,11946,12455,12035,108,3690,500,8850,10,1,21691811,2711,114.68,1.44,12,0.55,109.00,8668.00,19500,20241011,-35.90,7720,20240205,61.92,15400,-18.83,20250108,12120,3.14,20250218,19500,-35.90,20241011,7800,60.26,20240530,6.06,N,000520,500,108 억,,798074,N,N,1436,N,00,N
20250218,110108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12240,-60,5,-0.49,870190780,71298,17.16,12250,12340,12120,15990,8610,12300,12204.98,3.68,0,1279,12786,12542,12366,12122,11946,12455,12035,108,3690,500,8850,10,1,21691811,2655,112.29,1.41,12,0.33,109.00,8668.00,19500,20241011,-37.23,7720,20240205,58.55,15400,-20.52,20250108,12120,0.99,20250218,19500,-37.23,20241011,7800,56.92,20240530,6.06,N,000520,500,108 억,,798074,N,N,1436,N,00,N
20250218,100108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12240,-60,5,-0.49,536948640,43950,10.58,12250,12340,12120,15990,8610,12300,12217.26,3.68,0,-666,12786,12542,12366,12122,11946,12455,12035,108,3690,500,8850,10,1,21691811,2655,112.29,1.41,12,0.20,109.00,8668.00,19500,20241011,-37.23,7720,20240205,58.55,15400,-20.52,20250108,12120,0.99,20250218,19500,-37.23,20241011,7800,56.92,20240530,6.06,N,000520,500,108 억,,798074,N,N,1436,N,00,N
20250218,090108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12250,-50,5,-0.41,79375900,6496,1.56,12250,12250,12120,15990,8610,12300,12219.20,3.68,0,-4213,12786,12542,12366,12122,11946,12455,12035,108,3690,500,8850,10,1,21691811,2657,112.39,1.41,12,0.03,109.00,8668.00,19500,20241011,-37.18,7720,20240205,58.68,15400,-20.45,20250108,12120,1.07,20250218,19500,-37.18,20241011,7800,57.05,20240530,6.06,N,000520,500,108 억,,798074,N,N,1436,N,00,N
20250217,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12300,-320,5,-2.54,5104431650,414297,182.37,12540,12610,12190,16400,8840,12620,12320.74,3.38,0,63173,13360,12990,12790,12420,12220,12890,12320,108,3780,500,9080,10,1,21691811,2668,112.84,1.42,12,1.91,109.00,8668.00,19500,20241011,-36.92,7720,20240205,59.33,15400,-20.13,20250108,12190,0.90,20250217,19500,-36.92,20241011,7800,57.69,20240530,6.04,N,000520,500,108 억,,732174,N,N,1436,N,00,N
20250217,150109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12300,-320,5,-2.54,4869947590,395233,173.98,12540,12610,12190,16400,8840,12620,12321.71,3.38,0,59820,13360,12990,12790,12420,12220,12890,12320,108,3780,500,9080,10,1,21691811,2668,112.84,1.42,12,1.82,109.00,8668.00,19500,20241011,-36.92,7720,20240205,59.33,15400,-20.13,20250108,12190,0.90,20250217,19500,-36.92,20241011,7800,57.69,20240530,6.04,N,000520,500,108 억,,732174,N,N,668,N,00,N
20250217,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12280,-340,5,-2.69,4448147860,360948,158.89,12540,12610,12190,16400,8840,12620,12323.51,3.38,0,54462,13360,12990,12790,12420,12220,12890,12320,108,3780,500,9080,10,1,21691811,2664,112.66,1.42,12,1.66,109.00,8668.00,19500,20241011,-37.03,7720,20240205,59.07,15400,-20.26,20250108,12190,0.74,20250217,19500,-37.03,20241011,7800,57.44,20240530,6.04,N,000520,500,108 억,,732174,N,N,668,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 160108 55 60.00 KOSPI 제약 N N N Y 60 N 12590 290 2 2.36 2412948540 194919 46.93 12250 12620 12120 15990 8610 12300 12378.88 3.68 0 -10519 12786 12542 12366 12122 11946 12455 12035 108 3690 500 8850 10 1 21691811 2731 115.50 1.45 12 0.90 109.00 8668.00 19500 20241011 -35.44 7720 20240205 63.08 15400 -18.25 20250108 12120 3.88 20250218 19500 -35.44 20241011 7800 61.41 20240530 6.06 N 000520 500 108 억 798074 N N 209 N 00 N
3 20250218 150108 55 60.00 KOSPI 제약 N N N Y 60 N 12550 250 2 2.03 2214199850 179103 43.12 12250 12620 12120 15990 8610 12300 12362.72 3.68 0 -6909 12786 12542 12366 12122 11946 12455 12035 108 3690 500 8850 10 1 21691811 2722 115.14 1.45 12 0.83 109.00 8668.00 19500 20241011 -35.64 7720 20240205 62.56 15400 -18.51 20250108 12120 3.55 20250218 19500 -35.64 20241011 7800 60.90 20240530 6.06 N 000520 500 108 억 798074 N N 1436 N 00 N
4 20250218 140108 55 60.00 KOSPI 제약 N N N Y 60 N 12560 260 2 2.11 1958673380 158780 38.23 12250 12610 12120 15990 8610 12300 12335.77 3.68 0 405 12786 12542 12366 12122 11946 12455 12035 108 3690 500 8850 10 1 21691811 2724 115.23 1.45 12 0.73 109.00 8668.00 19500 20241011 -35.59 7720 20240205 62.69 15400 -18.44 20250108 12120 3.63 20250218 19500 -35.59 20241011 7800 61.03 20240530 6.06 N 000520 500 108 억 798074 N N 1436 N 00 N
5 20250218 130108 55 60.00 KOSPI 제약 N N N Y 60 N 12590 290 2 2.36 1747998530 141967 34.18 12250 12610 12120 15990 8610 12300 12312.71 3.68 0 3911 12786 12542 12366 12122 11946 12455 12035 108 3690 500 8850 10 1 21691811 2731 115.50 1.45 12 0.65 109.00 8668.00 19500 20241011 -35.44 7720 20240205 63.08 15400 -18.25 20250108 12120 3.88 20250218 19500 -35.44 20241011 7800 61.41 20240530 6.06 N 000520 500 108 억 798074 N N 1436 N 00 N
6 20250218 120108 55 60.00 KOSPI 제약 N N N Y 60 N 12500 200 2 1.63 1470713130 119833 28.85 12250 12550 12120 15990 8610 12300 12273.02 3.68 0 4440 12786 12542 12366 12122 11946 12455 12035 108 3690 500 8850 10 1 21691811 2711 114.68 1.44 12 0.55 109.00 8668.00 19500 20241011 -35.90 7720 20240205 61.92 15400 -18.83 20250108 12120 3.14 20250218 19500 -35.90 20241011 7800 60.26 20240530 6.06 N 000520 500 108 억 798074 N N 1436 N 00 N
7 20250218 110108 55 60.00 KOSPI 제약 N N N Y 60 N 12240 -60 5 -0.49 870190780 71298 17.16 12250 12340 12120 15990 8610 12300 12204.98 3.68 0 1279 12786 12542 12366 12122 11946 12455 12035 108 3690 500 8850 10 1 21691811 2655 112.29 1.41 12 0.33 109.00 8668.00 19500 20241011 -37.23 7720 20240205 58.55 15400 -20.52 20250108 12120 0.99 20250218 19500 -37.23 20241011 7800 56.92 20240530 6.06 N 000520 500 108 억 798074 N N 1436 N 00 N
8 20250218 100108 55 60.00 KOSPI 제약 N N N Y 60 N 12240 -60 5 -0.49 536948640 43950 10.58 12250 12340 12120 15990 8610 12300 12217.26 3.68 0 -666 12786 12542 12366 12122 11946 12455 12035 108 3690 500 8850 10 1 21691811 2655 112.29 1.41 12 0.20 109.00 8668.00 19500 20241011 -37.23 7720 20240205 58.55 15400 -20.52 20250108 12120 0.99 20250218 19500 -37.23 20241011 7800 56.92 20240530 6.06 N 000520 500 108 억 798074 N N 1436 N 00 N
9 20250218 090108 55 60.00 KOSPI 제약 N N N Y 60 N 12250 -50 5 -0.41 79375900 6496 1.56 12250 12250 12120 15990 8610 12300 12219.20 3.68 0 -4213 12786 12542 12366 12122 11946 12455 12035 108 3690 500 8850 10 1 21691811 2657 112.39 1.41 12 0.03 109.00 8668.00 19500 20241011 -37.18 7720 20240205 58.68 15400 -20.45 20250108 12120 1.07 20250218 19500 -37.18 20241011 7800 57.05 20240530 6.06 N 000520 500 108 억 798074 N N 1436 N 00 N
10 20250217 160108 55 60.00 KOSPI 제약 N N N Y 60 N 12300 -320 5 -2.54 5104431650 414297 182.37 12540 12610 12190 16400 8840 12620 12320.74 3.38 0 63173 13360 12990 12790 12420 12220 12890 12320 108 3780 500 9080 10 1 21691811 2668 112.84 1.42 12 1.91 109.00 8668.00 19500 20241011 -36.92 7720 20240205 59.33 15400 -20.13 20250108 12190 0.90 20250217 19500 -36.92 20241011 7800 57.69 20240530 6.04 N 000520 500 108 억 732174 N N 1436 N 00 N
11 20250217 150109 55 60.00 KOSPI 제약 N N N Y 60 N 12300 -320 5 -2.54 4869947590 395233 173.98 12540 12610 12190 16400 8840 12620 12321.71 3.38 0 59820 13360 12990 12790 12420 12220 12890 12320 108 3780 500 9080 10 1 21691811 2668 112.84 1.42 12 1.82 109.00 8668.00 19500 20241011 -36.92 7720 20240205 59.33 15400 -20.13 20250108 12190 0.90 20250217 19500 -36.92 20241011 7800 57.69 20240530 6.04 N 000520 500 108 억 732174 N N 668 N 00 N
12 20250217 140108 55 60.00 KOSPI 제약 N N N Y 60 N 12280 -340 5 -2.69 4448147860 360948 158.89 12540 12610 12190 16400 8840 12620 12323.51 3.38 0 54462 13360 12990 12790 12420 12220 12890 12320 108 3780 500 9080 10 1 21691811 2664 112.66 1.42 12 1.66 109.00 8668.00 19500 20241011 -37.03 7720 20240205 59.07 15400 -20.26 20250108 12190 0.74 20250217 19500 -37.03 20241011 7800 57.44 20240530 6.04 N 000520 500 108 억 732174 N N 668 N 00 N