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
011000/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
20250218,160252,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2060,-10,5,-0.48,428100235,208537,106.52,2070,2090,2040,2690,1450,2070,2052.87,8.79,0,-14375,2106,2087,2066,2047,2026,2077,2037,800,620,1000,1440,5,1,80039035,1649,-2.06,1.41,12,0.26,-998.00,1458.00,4735,20240809,-56.49,1835,20241209,12.26,3040,-32.24,20250109,2025,1.73,20250214,4735,-56.49,20240809,1835,12.26,20241209,0.00,N,011000,1000,800 억,,7035696,N,N,30,N,00,N
20250218,150253,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2055,-15,5,-0.72,408905700,199205,101.76,2070,2090,2040,2690,1450,2070,2052.69,8.79,0,-13300,2106,2087,2066,2047,2026,2077,2037,800,620,1000,1440,5,1,80039035,1645,-2.06,1.41,12,0.25,-998.00,1458.00,4735,20240809,-56.60,1835,20241209,11.99,3040,-32.40,20250109,2025,1.48,20250214,4735,-56.60,20240809,1835,11.99,20241209,0.00,N,011000,1000,800 억,,7035696,N,N,30,N,00,N
20250218,140253,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2055,-15,5,-0.72,377448925,183916,93.95,2070,2090,2040,2690,1450,2070,2052.29,8.79,0,-11410,2106,2087,2066,2047,2026,2077,2037,800,620,1000,1440,5,1,80039035,1645,-2.06,1.41,12,0.23,-998.00,1458.00,4735,20240809,-56.60,1835,20241209,11.99,3040,-32.40,20250109,2025,1.48,20250214,4735,-56.60,20240809,1835,11.99,20241209,0.00,N,011000,1000,800 억,,7035696,N,N,30,N,00,N
20250218,130252,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2055,-15,5,-0.72,337193240,164308,83.93,2070,2090,2040,2690,1450,2070,2052.20,8.79,0,-10302,2106,2087,2066,2047,2026,2077,2037,800,620,1000,1440,5,1,80039035,1645,-2.06,1.41,12,0.21,-998.00,1458.00,4735,20240809,-56.60,1835,20241209,11.99,3040,-32.40,20250109,2025,1.48,20250214,4735,-56.60,20240809,1835,11.99,20241209,0.00,N,011000,1000,800 억,,7035696,N,N,30,N,00,N
20250218,120252,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2055,-15,5,-0.72,309170830,150640,76.95,2070,2090,2040,2690,1450,2070,2052.38,8.79,0,-10331,2106,2087,2066,2047,2026,2077,2037,800,620,1000,1440,5,1,80039035,1645,-2.06,1.41,12,0.19,-998.00,1458.00,4735,20240809,-56.60,1835,20241209,11.99,3040,-32.40,20250109,2025,1.48,20250214,4735,-56.60,20240809,1835,11.99,20241209,0.00,N,011000,1000,800 억,,7035696,N,N,30,N,00,N
20250218,110252,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2055,-15,5,-0.72,249622580,121628,62.13,2070,2090,2040,2690,1450,2070,2052.34,8.79,0,-6261,2106,2087,2066,2047,2026,2077,2037,800,620,1000,1440,5,1,80039035,1645,-2.06,1.41,12,0.15,-998.00,1458.00,4735,20240809,-56.60,1835,20241209,11.99,3040,-32.40,20250109,2025,1.48,20250214,4735,-56.60,20240809,1835,11.99,20241209,0.00,N,011000,1000,800 억,,7035696,N,N,30,N,00,N
20250218,100252,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2050,-20,5,-0.97,159859890,77816,39.75,2070,2090,2045,2690,1450,2070,2054.33,8.79,0,2527,2106,2087,2066,2047,2026,2077,2037,800,620,1000,1440,5,1,80039035,1641,-2.05,1.41,12,0.10,-998.00,1458.00,4735,20240809,-56.71,1835,20241209,11.72,3040,-32.57,20250109,2025,1.23,20250214,4735,-56.71,20240809,1835,11.72,20241209,0.00,N,011000,1000,800 억,,7035696,N,N,30,N,00,N
20250218,090252,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2085,15,2,0.72,10413505,5029,2.57,2070,2090,2065,2690,1450,2070,2070.69,8.79,0,-3584,2106,2087,2066,2047,2026,2077,2037,800,620,1000,1440,5,1,80039035,1669,-2.09,1.43,12,0.01,-998.00,1458.00,4735,20240809,-55.97,1835,20241209,13.62,3040,-31.41,20250109,2025,2.96,20250214,4735,-55.97,20240809,1835,13.62,20241209,0.00,N,011000,1000,800 억,,7035696,N,N,30,N,00,N
20250217,160252,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2070,10,2,0.49,402395265,195035,103.92,2080,2085,2045,2675,1445,2060,2063.19,8.72,0,55893,2123,2091,2058,2026,1993,2107,2042,800,615,1000,1440,5,1,80039035,1657,-2.07,1.42,12,0.24,-998.00,1458.00,4735,20240809,-56.28,1835,20241209,12.81,3040,-31.91,20250109,2025,2.22,20250214,4735,-56.28,20240809,1835,12.81,20241209,0.00,N,011000,1000,800 억,,6978880,N,N,30,N,00,N
20250217,150251,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2065,5,2,0.24,381727495,185025,98.59,2080,2085,2045,2675,1445,2060,2063.11,8.72,0,57812,2123,2091,2058,2026,1993,2107,2042,800,615,1000,1440,5,1,80039035,1653,-2.07,1.42,12,0.23,-998.00,1458.00,4735,20240809,-56.39,1835,20241209,12.53,3040,-32.07,20250109,2025,1.98,20250214,4735,-56.39,20240809,1835,12.53,20241209,0.00,N,011000,1000,800 억,,6978880,N,N,57,N,00,N
20250217,140251,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2065,5,2,0.24,287612660,139286,74.22,2080,2085,2045,2675,1445,2060,2064.91,8.72,0,44375,2123,2091,2058,2026,1993,2107,2042,800,615,1000,1440,5,1,80039035,1653,-2.07,1.42,12,0.17,-998.00,1458.00,4735,20240809,-56.39,1835,20241209,12.53,3040,-32.07,20250109,2025,1.98,20250214,4735,-56.39,20240809,1835,12.53,20241209,0.00,N,011000,1000,800 억,,6978880,N,N,57,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 160252 57 100.00 KOSPI 제약 N N N N N 2060 -10 5 -0.48 428100235 208537 106.52 2070 2090 2040 2690 1450 2070 2052.87 8.79 0 -14375 2106 2087 2066 2047 2026 2077 2037 800 620 1000 1440 5 1 80039035 1649 -2.06 1.41 12 0.26 -998.00 1458.00 4735 20240809 -56.49 1835 20241209 12.26 3040 -32.24 20250109 2025 1.73 20250214 4735 -56.49 20240809 1835 12.26 20241209 0.00 N 011000 1000 800 억 7035696 N N 30 N 00 N
3 20250218 150253 57 100.00 KOSPI 제약 N N N N N 2055 -15 5 -0.72 408905700 199205 101.76 2070 2090 2040 2690 1450 2070 2052.69 8.79 0 -13300 2106 2087 2066 2047 2026 2077 2037 800 620 1000 1440 5 1 80039035 1645 -2.06 1.41 12 0.25 -998.00 1458.00 4735 20240809 -56.60 1835 20241209 11.99 3040 -32.40 20250109 2025 1.48 20250214 4735 -56.60 20240809 1835 11.99 20241209 0.00 N 011000 1000 800 억 7035696 N N 30 N 00 N
4 20250218 140253 57 100.00 KOSPI 제약 N N N N N 2055 -15 5 -0.72 377448925 183916 93.95 2070 2090 2040 2690 1450 2070 2052.29 8.79 0 -11410 2106 2087 2066 2047 2026 2077 2037 800 620 1000 1440 5 1 80039035 1645 -2.06 1.41 12 0.23 -998.00 1458.00 4735 20240809 -56.60 1835 20241209 11.99 3040 -32.40 20250109 2025 1.48 20250214 4735 -56.60 20240809 1835 11.99 20241209 0.00 N 011000 1000 800 억 7035696 N N 30 N 00 N
5 20250218 130252 57 100.00 KOSPI 제약 N N N N N 2055 -15 5 -0.72 337193240 164308 83.93 2070 2090 2040 2690 1450 2070 2052.20 8.79 0 -10302 2106 2087 2066 2047 2026 2077 2037 800 620 1000 1440 5 1 80039035 1645 -2.06 1.41 12 0.21 -998.00 1458.00 4735 20240809 -56.60 1835 20241209 11.99 3040 -32.40 20250109 2025 1.48 20250214 4735 -56.60 20240809 1835 11.99 20241209 0.00 N 011000 1000 800 억 7035696 N N 30 N 00 N
6 20250218 120252 57 100.00 KOSPI 제약 N N N N N 2055 -15 5 -0.72 309170830 150640 76.95 2070 2090 2040 2690 1450 2070 2052.38 8.79 0 -10331 2106 2087 2066 2047 2026 2077 2037 800 620 1000 1440 5 1 80039035 1645 -2.06 1.41 12 0.19 -998.00 1458.00 4735 20240809 -56.60 1835 20241209 11.99 3040 -32.40 20250109 2025 1.48 20250214 4735 -56.60 20240809 1835 11.99 20241209 0.00 N 011000 1000 800 억 7035696 N N 30 N 00 N
7 20250218 110252 57 100.00 KOSPI 제약 N N N N N 2055 -15 5 -0.72 249622580 121628 62.13 2070 2090 2040 2690 1450 2070 2052.34 8.79 0 -6261 2106 2087 2066 2047 2026 2077 2037 800 620 1000 1440 5 1 80039035 1645 -2.06 1.41 12 0.15 -998.00 1458.00 4735 20240809 -56.60 1835 20241209 11.99 3040 -32.40 20250109 2025 1.48 20250214 4735 -56.60 20240809 1835 11.99 20241209 0.00 N 011000 1000 800 억 7035696 N N 30 N 00 N
8 20250218 100252 57 100.00 KOSPI 제약 N N N N N 2050 -20 5 -0.97 159859890 77816 39.75 2070 2090 2045 2690 1450 2070 2054.33 8.79 0 2527 2106 2087 2066 2047 2026 2077 2037 800 620 1000 1440 5 1 80039035 1641 -2.05 1.41 12 0.10 -998.00 1458.00 4735 20240809 -56.71 1835 20241209 11.72 3040 -32.57 20250109 2025 1.23 20250214 4735 -56.71 20240809 1835 11.72 20241209 0.00 N 011000 1000 800 억 7035696 N N 30 N 00 N
9 20250218 090252 57 100.00 KOSPI 제약 N N N N N 2085 15 2 0.72 10413505 5029 2.57 2070 2090 2065 2690 1450 2070 2070.69 8.79 0 -3584 2106 2087 2066 2047 2026 2077 2037 800 620 1000 1440 5 1 80039035 1669 -2.09 1.43 12 0.01 -998.00 1458.00 4735 20240809 -55.97 1835 20241209 13.62 3040 -31.41 20250109 2025 2.96 20250214 4735 -55.97 20240809 1835 13.62 20241209 0.00 N 011000 1000 800 억 7035696 N N 30 N 00 N
10 20250217 160252 57 100.00 KOSPI 제약 N N N N N 2070 10 2 0.49 402395265 195035 103.92 2080 2085 2045 2675 1445 2060 2063.19 8.72 0 55893 2123 2091 2058 2026 1993 2107 2042 800 615 1000 1440 5 1 80039035 1657 -2.07 1.42 12 0.24 -998.00 1458.00 4735 20240809 -56.28 1835 20241209 12.81 3040 -31.91 20250109 2025 2.22 20250214 4735 -56.28 20240809 1835 12.81 20241209 0.00 N 011000 1000 800 억 6978880 N N 30 N 00 N
11 20250217 150251 57 100.00 KOSPI 제약 N N N N N 2065 5 2 0.24 381727495 185025 98.59 2080 2085 2045 2675 1445 2060 2063.11 8.72 0 57812 2123 2091 2058 2026 1993 2107 2042 800 615 1000 1440 5 1 80039035 1653 -2.07 1.42 12 0.23 -998.00 1458.00 4735 20240809 -56.39 1835 20241209 12.53 3040 -32.07 20250109 2025 1.98 20250214 4735 -56.39 20240809 1835 12.53 20241209 0.00 N 011000 1000 800 억 6978880 N N 57 N 00 N
12 20250217 140251 57 100.00 KOSPI 제약 N N N N N 2065 5 2 0.24 287612660 139286 74.22 2080 2085 2045 2675 1445 2060 2064.91 8.72 0 44375 2123 2091 2058 2026 1993 2107 2042 800 615 1000 1440 5 1 80039035 1653 -2.07 1.42 12 0.17 -998.00 1458.00 4735 20240809 -56.39 1835 20241209 12.53 3040 -32.07 20250109 2025 1.98 20250214 4735 -56.39 20240809 1835 12.53 20241209 0.00 N 011000 1000 800 억 6978880 N N 57 N 00 N