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
377740/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
20250218,161225,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4620,-5,5,-0.11,309005945,67162,184.95,4645,4650,4580,6010,3240,4625,4600.82,0.39,0,-5592,4708,4666,4628,4586,4548,4665,4585,510,1385,500,3420,5,1,102056048,4715,-22.99,0.30,12,0.07,-201.00,15252.00,6400,20240819,-27.81,3865,20240408,19.53,5260,-12.17,20250108,4580,0.87,20250218,6400,-27.81,20240819,3865,19.53,20240408,0.40,N,377740,500,510 억,,396235,N,N,6,N,00,N
20250218,151227,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4605,-20,5,-0.43,295013555,64127,176.59,4645,4650,4580,6010,3240,4625,4600.46,0.39,0,-5505,4708,4666,4628,4586,4548,4665,4585,510,1385,500,3420,5,1,102056048,4700,-22.91,0.30,12,0.06,-201.00,15252.00,6400,20240819,-28.05,3865,20240408,19.15,5260,-12.45,20250108,4580,0.55,20250218,6400,-28.05,20240819,3865,19.15,20240408,0.40,N,377740,500,510 억,,396235,N,N,42,N,00,N
20250218,141229,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4615,-10,5,-0.22,239808930,52136,143.57,4645,4650,4580,6010,3240,4625,4599.68,0.39,0,-6726,4708,4666,4628,4586,4548,4665,4585,510,1385,500,3420,5,1,102056048,4710,-22.96,0.30,12,0.05,-201.00,15252.00,6400,20240819,-27.89,3865,20240408,19.40,5260,-12.26,20250108,4580,0.76,20250218,6400,-27.89,20240819,3865,19.40,20240408,0.40,N,377740,500,510 억,,396235,N,N,42,N,00,N
20250218,131225,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4625,0,3,0.00,225088790,48946,134.79,4645,4650,4580,6010,3240,4625,4598.72,0.39,0,-6469,4708,4666,4628,4586,4548,4665,4585,510,1385,500,3420,5,1,102056048,4720,-23.01,0.30,12,0.05,-201.00,15252.00,6400,20240819,-27.73,3865,20240408,19.66,5260,-12.07,20250108,4580,0.98,20250218,6400,-27.73,20240819,3865,19.66,20240408,0.40,N,377740,500,510 억,,396235,N,N,42,N,00,N
20250218,121228,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4620,-5,5,-0.11,209985130,45680,125.79,4645,4650,4580,6010,3240,4625,4596.87,0.39,0,-7249,4708,4666,4628,4586,4548,4665,4585,510,1385,500,3420,5,1,102056048,4715,-22.99,0.30,12,0.04,-201.00,15252.00,6400,20240819,-27.81,3865,20240408,19.53,5260,-12.17,20250108,4580,0.87,20250218,6400,-27.81,20240819,3865,19.53,20240408,0.40,N,377740,500,510 억,,396235,N,N,42,N,00,N
20250218,111225,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4600,-25,5,-0.54,156693750,34087,93.87,4645,4650,4580,6010,3240,4625,4596.88,0.39,0,-7782,4708,4666,4628,4586,4548,4665,4585,510,1385,500,3420,5,1,102056048,4695,-22.89,0.30,12,0.03,-201.00,15252.00,6400,20240819,-28.12,3865,20240408,19.02,5260,-12.55,20250108,4580,0.44,20250218,6400,-28.12,20240819,3865,19.02,20240408,0.40,N,377740,500,510 억,,396235,N,N,42,N,00,N
20250218,101225,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4615,-10,5,-0.22,67267405,14615,40.25,4645,4650,4585,6010,3240,4625,4602.63,0.39,0,-3554,4708,4666,4628,4586,4548,4665,4585,510,1385,500,3420,5,1,102056048,4710,-22.96,0.30,12,0.01,-201.00,15252.00,6400,20240819,-27.89,3865,20240408,19.40,5260,-12.26,20250108,4585,0.65,20250218,6400,-27.89,20240819,3865,19.40,20240408,0.40,N,377740,500,510 억,,396235,N,N,42,N,00,N
20250218,091229,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4600,-25,5,-0.54,16616840,3605,9.93,4645,4650,4585,6010,3240,4625,4609.39,0.39,0,-1504,4708,4666,4628,4586,4548,4665,4585,510,1385,500,3420,5,1,102056048,4695,-22.89,0.30,12,0.00,-201.00,15252.00,6400,20240819,-28.12,3865,20240408,19.02,5260,-12.55,20250108,4585,0.33,20250218,6400,-28.12,20240819,3865,19.02,20240408,0.40,N,377740,500,510 억,,396235,N,N,42,N,00,N
20250217,161225,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4625,0,3,0.00,167832665,36313,38.31,4625,4670,4590,6010,3240,4625,4621.83,0.39,0,-8400,4768,4696,4643,4571,4518,4670,4545,510,1385,500,3420,5,1,102056048,4720,-23.01,0.30,12,0.04,-201.00,15252.00,6400,20240819,-27.73,3865,20240408,19.66,5260,-12.07,20250108,4590,0.76,20250217,6400,-27.73,20240819,3865,19.66,20240408,0.40,N,377740,500,510 억,,401402,N,N,42,N,00,N
20250217,151223,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4625,0,3,0.00,161379085,34917,36.84,4625,4670,4590,6010,3240,4625,4621.79,0.39,0,-7091,4768,4696,4643,4571,4518,4670,4545,510,1385,500,3420,5,1,102056048,4720,-23.01,0.30,12,0.03,-201.00,15252.00,6400,20240819,-27.73,3865,20240408,19.66,5260,-12.07,20250108,4590,0.76,20250217,6400,-27.73,20240819,3865,19.66,20240408,0.40,N,377740,500,510 억,,401402,N,N,220,N,00,N
20250217,141222,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4635,10,2,0.22,145225695,31428,33.16,4625,4670,4590,6010,3240,4625,4620.90,0.39,0,-5146,4768,4696,4643,4571,4518,4670,4545,510,1385,500,3420,5,1,102056048,4730,-23.06,0.30,12,0.03,-201.00,15252.00,6400,20240819,-27.58,3865,20240408,19.92,5260,-11.88,20250108,4590,0.98,20250217,6400,-27.58,20240819,3865,19.92,20240408,0.40,N,377740,500,510 억,,401402,N,N,220,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 161225 55 60.00 KOSPI 제약 N N N Y 60 N 4620 -5 5 -0.11 309005945 67162 184.95 4645 4650 4580 6010 3240 4625 4600.82 0.39 0 -5592 4708 4666 4628 4586 4548 4665 4585 510 1385 500 3420 5 1 102056048 4715 -22.99 0.30 12 0.07 -201.00 15252.00 6400 20240819 -27.81 3865 20240408 19.53 5260 -12.17 20250108 4580 0.87 20250218 6400 -27.81 20240819 3865 19.53 20240408 0.40 N 377740 500 510 억 396235 N N 6 N 00 N
3 20250218 151227 55 60.00 KOSPI 제약 N N N Y 60 N 4605 -20 5 -0.43 295013555 64127 176.59 4645 4650 4580 6010 3240 4625 4600.46 0.39 0 -5505 4708 4666 4628 4586 4548 4665 4585 510 1385 500 3420 5 1 102056048 4700 -22.91 0.30 12 0.06 -201.00 15252.00 6400 20240819 -28.05 3865 20240408 19.15 5260 -12.45 20250108 4580 0.55 20250218 6400 -28.05 20240819 3865 19.15 20240408 0.40 N 377740 500 510 억 396235 N N 42 N 00 N
4 20250218 141229 55 60.00 KOSPI 제약 N N N Y 60 N 4615 -10 5 -0.22 239808930 52136 143.57 4645 4650 4580 6010 3240 4625 4599.68 0.39 0 -6726 4708 4666 4628 4586 4548 4665 4585 510 1385 500 3420 5 1 102056048 4710 -22.96 0.30 12 0.05 -201.00 15252.00 6400 20240819 -27.89 3865 20240408 19.40 5260 -12.26 20250108 4580 0.76 20250218 6400 -27.89 20240819 3865 19.40 20240408 0.40 N 377740 500 510 억 396235 N N 42 N 00 N
5 20250218 131225 55 60.00 KOSPI 제약 N N N Y 60 N 4625 0 3 0.00 225088790 48946 134.79 4645 4650 4580 6010 3240 4625 4598.72 0.39 0 -6469 4708 4666 4628 4586 4548 4665 4585 510 1385 500 3420 5 1 102056048 4720 -23.01 0.30 12 0.05 -201.00 15252.00 6400 20240819 -27.73 3865 20240408 19.66 5260 -12.07 20250108 4580 0.98 20250218 6400 -27.73 20240819 3865 19.66 20240408 0.40 N 377740 500 510 억 396235 N N 42 N 00 N
6 20250218 121228 55 60.00 KOSPI 제약 N N N Y 60 N 4620 -5 5 -0.11 209985130 45680 125.79 4645 4650 4580 6010 3240 4625 4596.87 0.39 0 -7249 4708 4666 4628 4586 4548 4665 4585 510 1385 500 3420 5 1 102056048 4715 -22.99 0.30 12 0.04 -201.00 15252.00 6400 20240819 -27.81 3865 20240408 19.53 5260 -12.17 20250108 4580 0.87 20250218 6400 -27.81 20240819 3865 19.53 20240408 0.40 N 377740 500 510 억 396235 N N 42 N 00 N
7 20250218 111225 55 60.00 KOSPI 제약 N N N Y 60 N 4600 -25 5 -0.54 156693750 34087 93.87 4645 4650 4580 6010 3240 4625 4596.88 0.39 0 -7782 4708 4666 4628 4586 4548 4665 4585 510 1385 500 3420 5 1 102056048 4695 -22.89 0.30 12 0.03 -201.00 15252.00 6400 20240819 -28.12 3865 20240408 19.02 5260 -12.55 20250108 4580 0.44 20250218 6400 -28.12 20240819 3865 19.02 20240408 0.40 N 377740 500 510 억 396235 N N 42 N 00 N
8 20250218 101225 55 60.00 KOSPI 제약 N N N Y 60 N 4615 -10 5 -0.22 67267405 14615 40.25 4645 4650 4585 6010 3240 4625 4602.63 0.39 0 -3554 4708 4666 4628 4586 4548 4665 4585 510 1385 500 3420 5 1 102056048 4710 -22.96 0.30 12 0.01 -201.00 15252.00 6400 20240819 -27.89 3865 20240408 19.40 5260 -12.26 20250108 4585 0.65 20250218 6400 -27.89 20240819 3865 19.40 20240408 0.40 N 377740 500 510 억 396235 N N 42 N 00 N
9 20250218 091229 55 60.00 KOSPI 제약 N N N Y 60 N 4600 -25 5 -0.54 16616840 3605 9.93 4645 4650 4585 6010 3240 4625 4609.39 0.39 0 -1504 4708 4666 4628 4586 4548 4665 4585 510 1385 500 3420 5 1 102056048 4695 -22.89 0.30 12 0.00 -201.00 15252.00 6400 20240819 -28.12 3865 20240408 19.02 5260 -12.55 20250108 4585 0.33 20250218 6400 -28.12 20240819 3865 19.02 20240408 0.40 N 377740 500 510 억 396235 N N 42 N 00 N
10 20250217 161225 55 60.00 KOSPI 제약 N N N Y 60 N 4625 0 3 0.00 167832665 36313 38.31 4625 4670 4590 6010 3240 4625 4621.83 0.39 0 -8400 4768 4696 4643 4571 4518 4670 4545 510 1385 500 3420 5 1 102056048 4720 -23.01 0.30 12 0.04 -201.00 15252.00 6400 20240819 -27.73 3865 20240408 19.66 5260 -12.07 20250108 4590 0.76 20250217 6400 -27.73 20240819 3865 19.66 20240408 0.40 N 377740 500 510 억 401402 N N 42 N 00 N
11 20250217 151223 55 60.00 KOSPI 제약 N N N Y 60 N 4625 0 3 0.00 161379085 34917 36.84 4625 4670 4590 6010 3240 4625 4621.79 0.39 0 -7091 4768 4696 4643 4571 4518 4670 4545 510 1385 500 3420 5 1 102056048 4720 -23.01 0.30 12 0.03 -201.00 15252.00 6400 20240819 -27.73 3865 20240408 19.66 5260 -12.07 20250108 4590 0.76 20250217 6400 -27.73 20240819 3865 19.66 20240408 0.40 N 377740 500 510 억 401402 N N 220 N 00 N
12 20250217 141222 55 60.00 KOSPI 제약 N N N Y 60 N 4635 10 2 0.22 145225695 31428 33.16 4625 4670 4590 6010 3240 4625 4620.90 0.39 0 -5146 4768 4696 4643 4571 4518 4670 4545 510 1385 500 3420 5 1 102056048 4730 -23.06 0.30 12 0.03 -201.00 15252.00 6400 20240819 -27.58 3865 20240408 19.92 5260 -11.88 20250108 4590 0.98 20250217 6400 -27.58 20240819 3865 19.92 20240408 0.40 N 377740 500 510 억 401402 N N 220 N 00 N