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
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
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
20250218,130208,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17790,140,2,0.79,430301830,24253,186.03,17660,17850,17600,22900,12360,17650,17742.21,1.66,0,5752,17856,17752,17676,17572,17496,17740,17560,139,5250,1000,13060,10,1,13900000,2473,13.08,0.86,12,0.17,1360.00,20800.00,21500,20240620,-17.26,16690,20241115,6.59,18200,-2.25,20250106,16950,4.96,20250203,21500,-17.26,20240620,16690,6.59,20241115,0.77,N,005500,1000,139 억,,230906,N,N,0,N,00,N
20250218,120208,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17790,140,2,0.79,376710810,21240,162.92,17660,17850,17600,22900,12360,17650,17735.91,1.66,0,5787,17856,17752,17676,17572,17496,17740,17560,139,5250,1000,13060,10,1,13900000,2473,13.08,0.86,12,0.15,1360.00,20800.00,21500,20240620,-17.26,16690,20241115,6.59,18200,-2.25,20250106,16950,4.96,20250203,21500,-17.26,20240620,16690,6.59,20241115,0.77,N,005500,1000,139 억,,230906,N,N,0,N,00,N
20250218,110209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17830,180,2,1.02,279517240,15783,121.06,17660,17830,17600,22900,12360,17650,17710.02,1.66,0,6595,17856,17752,17676,17572,17496,17740,17560,139,5250,1000,13060,10,1,13900000,2478,13.11,0.86,12,0.11,1360.00,20800.00,21500,20240620,-17.07,16690,20241115,6.83,18200,-2.03,20250106,16950,5.19,20250203,21500,-17.07,20240620,16690,6.83,20241115,0.77,N,005500,1000,139 억,,230906,N,N,0,N,00,N
20250218,100209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17700,50,2,0.28,195382300,11047,84.74,17660,17770,17600,22900,12360,17650,17686.46,1.66,0,4519,17856,17752,17676,17572,17496,17740,17560,139,5250,1000,13060,10,1,13900000,2460,13.01,0.85,12,0.08,1360.00,20800.00,21500,20240620,-17.67,16690,20241115,6.05,18200,-2.75,20250106,16950,4.42,20250203,21500,-17.67,20240620,16690,6.05,20241115,0.77,N,005500,1000,139 억,,230906,N,N,0,N,00,N
20250218,090209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17670,20,2,0.11,1501110,85,0.65,17660,17670,17660,22900,12360,17650,17660.12,1.66,0,-12,17856,17752,17676,17572,17496,17740,17560,139,5250,1000,13060,10,1,13900000,2456,12.99,0.85,12,0.00,1360.00,20800.00,21500,20240620,-17.81,16690,20241115,5.87,18200,-2.91,20250106,16950,4.25,20250203,21500,-17.81,20240620,16690,5.87,20241115,0.77,N,005500,1000,139 억,,230906,N,N,0,N,00,N
20250217,160208,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17650,0,3,0.00,230573530,13037,84.66,17650,17780,17600,22900,12360,17650,17686.45,1.66,0,-157,17936,17792,17646,17502,17356,17865,17575,139,5250,1000,13060,10,1,13900000,2453,12.98,0.85,12,0.09,1360.00,20800.00,21500,20240620,-17.91,16690,20241115,5.75,18200,-3.02,20250106,16950,4.13,20250203,21500,-17.91,20240620,16690,5.75,20241115,0.73,N,005500,1000,139 억,,231006,N,N,19,N,00,N
20250217,150209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17620,-30,5,-0.17,218596250,12358,80.25,17650,17780,17600,22900,12360,17650,17689.05,1.66,0,-95,17936,17792,17646,17502,17356,17865,17575,139,5250,1000,13060,10,1,13900000,2449,12.96,0.85,12,0.09,1360.00,20800.00,21500,20240620,-18.05,16690,20241115,5.57,18200,-3.19,20250106,16950,3.95,20250203,21500,-18.05,20240620,16690,5.57,20241115,0.73,N,005500,1000,139 억,,231006,N,N,19,N,00,N
20250217,140208,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17640,-10,5,-0.06,174052370,9830,63.84,17650,17780,17640,22900,12360,17650,17707.00,1.66,0,-476,17936,17792,17646,17502,17356,17865,17575,139,5250,1000,13060,10,1,13900000,2452,12.97,0.85,12,0.07,1360.00,20800.00,21500,20240620,-17.95,16690,20241115,5.69,18200,-3.08,20250106,16950,4.07,20250203,21500,-17.95,20240620,16690,5.69,20241115,0.73,N,005500,1000,139 억,,231006,N,N,19,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 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
3 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
4 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
5 20250218 130208 55 60.00 KOSPI 제약 N N N Y 60 N 17790 140 2 0.79 430301830 24253 186.03 17660 17850 17600 22900 12360 17650 17742.21 1.66 0 5752 17856 17752 17676 17572 17496 17740 17560 139 5250 1000 13060 10 1 13900000 2473 13.08 0.86 12 0.17 1360.00 20800.00 21500 20240620 -17.26 16690 20241115 6.59 18200 -2.25 20250106 16950 4.96 20250203 21500 -17.26 20240620 16690 6.59 20241115 0.77 N 005500 1000 139 억 230906 N N 0 N 00 N
6 20250218 120208 55 60.00 KOSPI 제약 N N N Y 60 N 17790 140 2 0.79 376710810 21240 162.92 17660 17850 17600 22900 12360 17650 17735.91 1.66 0 5787 17856 17752 17676 17572 17496 17740 17560 139 5250 1000 13060 10 1 13900000 2473 13.08 0.86 12 0.15 1360.00 20800.00 21500 20240620 -17.26 16690 20241115 6.59 18200 -2.25 20250106 16950 4.96 20250203 21500 -17.26 20240620 16690 6.59 20241115 0.77 N 005500 1000 139 억 230906 N N 0 N 00 N
7 20250218 110209 55 60.00 KOSPI 제약 N N N Y 60 N 17830 180 2 1.02 279517240 15783 121.06 17660 17830 17600 22900 12360 17650 17710.02 1.66 0 6595 17856 17752 17676 17572 17496 17740 17560 139 5250 1000 13060 10 1 13900000 2478 13.11 0.86 12 0.11 1360.00 20800.00 21500 20240620 -17.07 16690 20241115 6.83 18200 -2.03 20250106 16950 5.19 20250203 21500 -17.07 20240620 16690 6.83 20241115 0.77 N 005500 1000 139 억 230906 N N 0 N 00 N
8 20250218 100209 55 60.00 KOSPI 제약 N N N Y 60 N 17700 50 2 0.28 195382300 11047 84.74 17660 17770 17600 22900 12360 17650 17686.46 1.66 0 4519 17856 17752 17676 17572 17496 17740 17560 139 5250 1000 13060 10 1 13900000 2460 13.01 0.85 12 0.08 1360.00 20800.00 21500 20240620 -17.67 16690 20241115 6.05 18200 -2.75 20250106 16950 4.42 20250203 21500 -17.67 20240620 16690 6.05 20241115 0.77 N 005500 1000 139 억 230906 N N 0 N 00 N
9 20250218 090209 55 60.00 KOSPI 제약 N N N Y 60 N 17670 20 2 0.11 1501110 85 0.65 17660 17670 17660 22900 12360 17650 17660.12 1.66 0 -12 17856 17752 17676 17572 17496 17740 17560 139 5250 1000 13060 10 1 13900000 2456 12.99 0.85 12 0.00 1360.00 20800.00 21500 20240620 -17.81 16690 20241115 5.87 18200 -2.91 20250106 16950 4.25 20250203 21500 -17.81 20240620 16690 5.87 20241115 0.77 N 005500 1000 139 억 230906 N N 0 N 00 N
10 20250217 160208 55 60.00 KOSPI 제약 N N N Y 60 N 17650 0 3 0.00 230573530 13037 84.66 17650 17780 17600 22900 12360 17650 17686.45 1.66 0 -157 17936 17792 17646 17502 17356 17865 17575 139 5250 1000 13060 10 1 13900000 2453 12.98 0.85 12 0.09 1360.00 20800.00 21500 20240620 -17.91 16690 20241115 5.75 18200 -3.02 20250106 16950 4.13 20250203 21500 -17.91 20240620 16690 5.75 20241115 0.73 N 005500 1000 139 억 231006 N N 19 N 00 N
11 20250217 150209 55 60.00 KOSPI 제약 N N N Y 60 N 17620 -30 5 -0.17 218596250 12358 80.25 17650 17780 17600 22900 12360 17650 17689.05 1.66 0 -95 17936 17792 17646 17502 17356 17865 17575 139 5250 1000 13060 10 1 13900000 2449 12.96 0.85 12 0.09 1360.00 20800.00 21500 20240620 -18.05 16690 20241115 5.57 18200 -3.19 20250106 16950 3.95 20250203 21500 -18.05 20240620 16690 5.57 20241115 0.73 N 005500 1000 139 억 231006 N N 19 N 00 N
12 20250217 140208 55 60.00 KOSPI 제약 N N N Y 60 N 17640 -10 5 -0.06 174052370 9830 63.84 17650 17780 17640 22900 12360 17650 17707.00 1.66 0 -476 17936 17792 17646 17502 17356 17865 17575 139 5250 1000 13060 10 1 13900000 2452 12.97 0.85 12 0.07 1360.00 20800.00 21500 20240620 -17.95 16690 20241115 5.69 18200 -3.08 20250106 16950 4.07 20250203 21500 -17.95 20240620 16690 5.69 20241115 0.73 N 005500 1000 139 억 231006 N N 19 N 00 N