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
001060/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
20250219,160114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22900,-350,5,-1.51,3403333450,148026,138.11,23300,23350,22900,30200,16300,23250,22991.47,7.15,0,-75492,23883,23566,23233,22916,22583,23400,22750,582,6950,2500,17670,50,1,23285930,5332,15.49,2.06,12,0.64,1478.00,11091.00,36650,20240221,-37.52,21000,20241209,9.05,25300,-9.49,20250108,22400,2.23,20250203,36650,-37.52,20240221,21000,9.05,20241209,1.49,N,001060,2500,582 억,,1665725,N,N,160,N,00,N
20250219,150115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22950,-300,5,-1.29,3018887100,131240,122.45,23300,23350,22900,30200,16300,23250,23002.80,7.15,0,-67191,23883,23566,23233,22916,22583,23400,22750,582,6950,2500,17670,50,1,23285930,5344,15.53,2.07,12,0.56,1478.00,11091.00,36650,20240221,-37.38,21000,20241209,9.29,25300,-9.29,20250108,22400,2.46,20250203,36650,-37.38,20240221,21000,9.29,20241209,1.49,N,001060,2500,582 억,,1665725,N,N,74,N,00,N
20250219,140114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22950,-300,5,-1.29,2550870700,110828,103.41,23300,23350,22900,30200,16300,23250,23016.48,7.15,0,-54859,23883,23566,23233,22916,22583,23400,22750,582,6950,2500,17670,50,1,23285930,5344,15.53,2.07,12,0.48,1478.00,11091.00,36650,20240221,-37.38,21000,20241209,9.29,25300,-9.29,20250108,22400,2.46,20250203,36650,-37.38,20240221,21000,9.29,20241209,1.49,N,001060,2500,582 억,,1665725,N,N,74,N,00,N
20250219,130114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23050,-200,5,-0.86,2051302450,89079,83.11,23300,23350,22900,30200,16300,23250,23027.90,7.15,0,-39178,23883,23566,23233,22916,22583,23400,22750,582,6950,2500,17670,50,1,23285930,5367,15.60,2.08,12,0.38,1478.00,11091.00,36650,20240221,-37.11,21000,20241209,9.76,25300,-8.89,20250108,22400,2.90,20250203,36650,-37.11,20240221,21000,9.76,20241209,1.49,N,001060,2500,582 억,,1665725,N,N,74,N,00,N
20250219,120115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22950,-300,5,-1.29,1823575900,79185,73.88,23300,23350,22900,30200,16300,23250,23029.31,7.15,0,-33507,23883,23566,23233,22916,22583,23400,22750,582,6950,2500,17670,50,1,23285930,5344,15.53,2.07,12,0.34,1478.00,11091.00,36650,20240221,-37.38,21000,20241209,9.29,25300,-9.29,20250108,22400,2.46,20250203,36650,-37.38,20240221,21000,9.29,20241209,1.49,N,001060,2500,582 억,,1665725,N,N,74,N,00,N
20250219,110114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23000,-250,5,-1.08,1490952750,64709,60.38,23300,23350,22900,30200,16300,23250,23040.89,7.15,0,-24965,23883,23566,23233,22916,22583,23400,22750,582,6950,2500,17670,50,1,23285930,5356,15.56,2.07,12,0.28,1478.00,11091.00,36650,20240221,-37.24,21000,20241209,9.52,25300,-9.09,20250108,22400,2.68,20250203,36650,-37.24,20240221,21000,9.52,20241209,1.49,N,001060,2500,582 억,,1665725,N,N,74,N,00,N
20250219,100114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23000,-250,5,-1.08,929954400,40288,37.59,23300,23350,22900,30200,16300,23250,23082.66,7.15,0,-14662,23883,23566,23233,22916,22583,23400,22750,582,6950,2500,17670,50,1,23285930,5356,15.56,2.07,12,0.17,1478.00,11091.00,36650,20240221,-37.24,21000,20241209,9.52,25300,-9.09,20250108,22400,2.68,20250203,36650,-37.24,20240221,21000,9.52,20241209,1.49,N,001060,2500,582 억,,1665725,N,N,74,N,00,N
20250219,090115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23250,0,3,0.00,2493250,107,0.10,23300,23350,23250,30200,16300,23250,23301.40,7.15,0,-55,23883,23566,23233,22916,22583,23400,22750,582,6950,2500,17670,50,1,23285930,5414,15.73,2.10,12,0.00,1478.00,11091.00,36650,20240221,-36.56,21000,20241209,10.71,25300,-8.10,20250108,22400,3.79,20250203,36650,-36.56,20240221,21000,10.71,20241209,1.49,N,001060,2500,582 억,,1665725,N,N,74,N,00,N
20250218,160114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23250,-350,5,-1.48,2471216500,106681,213.01,23550,23550,22900,30650,16550,23600,23164.41,7.35,0,-40641,24133,23866,23533,23266,22933,24000,23400,582,7050,2500,17930,50,1,23285930,5414,15.73,2.10,12,0.46,1478.00,11091.00,36650,20240221,-36.56,21000,20241209,10.71,25300,-8.10,20250108,22400,3.79,20250203,36650,-36.56,20240221,21000,10.71,20241209,1.49,N,001060,2500,582 억,,1710583,N,N,74,N,00,N
20250218,150114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23100,-500,5,-2.12,2159089900,93218,186.13,23550,23550,22900,30650,16550,23600,23161.73,7.35,0,-41876,24133,23866,23533,23266,22933,24000,23400,582,7050,2500,17930,50,1,23285930,5379,15.63,2.08,12,0.40,1478.00,11091.00,36650,20240221,-36.97,21000,20241209,10.00,25300,-8.70,20250108,22400,3.12,20250203,36650,-36.97,20240221,21000,10.00,20241209,1.49,N,001060,2500,582 억,,1710583,N,N,266,N,00,N
20250218,140115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23050,-550,5,-2.33,1889010150,81537,162.81,23550,23550,22900,30650,16550,23600,23167.52,7.35,0,-43324,24133,23866,23533,23266,22933,24000,23400,582,7050,2500,17930,50,1,23285930,5367,15.60,2.08,12,0.35,1478.00,11091.00,36650,20240221,-37.11,21000,20241209,9.76,25300,-8.89,20250108,22400,2.90,20250203,36650,-37.11,20240221,21000,9.76,20241209,1.49,N,001060,2500,582 억,,1710583,N,N,266,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 160114 55 40.00 KOSPI 제약 N N N Y 40 N 22900 -350 5 -1.51 3403333450 148026 138.11 23300 23350 22900 30200 16300 23250 22991.47 7.15 0 -75492 23883 23566 23233 22916 22583 23400 22750 582 6950 2500 17670 50 1 23285930 5332 15.49 2.06 12 0.64 1478.00 11091.00 36650 20240221 -37.52 21000 20241209 9.05 25300 -9.49 20250108 22400 2.23 20250203 36650 -37.52 20240221 21000 9.05 20241209 1.49 N 001060 2500 582 억 1665725 N N 160 N 00 N
3 20250219 150115 55 40.00 KOSPI 제약 N N N Y 40 N 22950 -300 5 -1.29 3018887100 131240 122.45 23300 23350 22900 30200 16300 23250 23002.80 7.15 0 -67191 23883 23566 23233 22916 22583 23400 22750 582 6950 2500 17670 50 1 23285930 5344 15.53 2.07 12 0.56 1478.00 11091.00 36650 20240221 -37.38 21000 20241209 9.29 25300 -9.29 20250108 22400 2.46 20250203 36650 -37.38 20240221 21000 9.29 20241209 1.49 N 001060 2500 582 억 1665725 N N 74 N 00 N
4 20250219 140114 55 40.00 KOSPI 제약 N N N Y 40 N 22950 -300 5 -1.29 2550870700 110828 103.41 23300 23350 22900 30200 16300 23250 23016.48 7.15 0 -54859 23883 23566 23233 22916 22583 23400 22750 582 6950 2500 17670 50 1 23285930 5344 15.53 2.07 12 0.48 1478.00 11091.00 36650 20240221 -37.38 21000 20241209 9.29 25300 -9.29 20250108 22400 2.46 20250203 36650 -37.38 20240221 21000 9.29 20241209 1.49 N 001060 2500 582 억 1665725 N N 74 N 00 N
5 20250219 130114 55 40.00 KOSPI 제약 N N N Y 40 N 23050 -200 5 -0.86 2051302450 89079 83.11 23300 23350 22900 30200 16300 23250 23027.90 7.15 0 -39178 23883 23566 23233 22916 22583 23400 22750 582 6950 2500 17670 50 1 23285930 5367 15.60 2.08 12 0.38 1478.00 11091.00 36650 20240221 -37.11 21000 20241209 9.76 25300 -8.89 20250108 22400 2.90 20250203 36650 -37.11 20240221 21000 9.76 20241209 1.49 N 001060 2500 582 억 1665725 N N 74 N 00 N
6 20250219 120115 55 40.00 KOSPI 제약 N N N Y 40 N 22950 -300 5 -1.29 1823575900 79185 73.88 23300 23350 22900 30200 16300 23250 23029.31 7.15 0 -33507 23883 23566 23233 22916 22583 23400 22750 582 6950 2500 17670 50 1 23285930 5344 15.53 2.07 12 0.34 1478.00 11091.00 36650 20240221 -37.38 21000 20241209 9.29 25300 -9.29 20250108 22400 2.46 20250203 36650 -37.38 20240221 21000 9.29 20241209 1.49 N 001060 2500 582 억 1665725 N N 74 N 00 N
7 20250219 110114 55 40.00 KOSPI 제약 N N N Y 40 N 23000 -250 5 -1.08 1490952750 64709 60.38 23300 23350 22900 30200 16300 23250 23040.89 7.15 0 -24965 23883 23566 23233 22916 22583 23400 22750 582 6950 2500 17670 50 1 23285930 5356 15.56 2.07 12 0.28 1478.00 11091.00 36650 20240221 -37.24 21000 20241209 9.52 25300 -9.09 20250108 22400 2.68 20250203 36650 -37.24 20240221 21000 9.52 20241209 1.49 N 001060 2500 582 억 1665725 N N 74 N 00 N
8 20250219 100114 55 40.00 KOSPI 제약 N N N Y 40 N 23000 -250 5 -1.08 929954400 40288 37.59 23300 23350 22900 30200 16300 23250 23082.66 7.15 0 -14662 23883 23566 23233 22916 22583 23400 22750 582 6950 2500 17670 50 1 23285930 5356 15.56 2.07 12 0.17 1478.00 11091.00 36650 20240221 -37.24 21000 20241209 9.52 25300 -9.09 20250108 22400 2.68 20250203 36650 -37.24 20240221 21000 9.52 20241209 1.49 N 001060 2500 582 억 1665725 N N 74 N 00 N
9 20250219 090115 55 40.00 KOSPI 제약 N N N Y 40 N 23250 0 3 0.00 2493250 107 0.10 23300 23350 23250 30200 16300 23250 23301.40 7.15 0 -55 23883 23566 23233 22916 22583 23400 22750 582 6950 2500 17670 50 1 23285930 5414 15.73 2.10 12 0.00 1478.00 11091.00 36650 20240221 -36.56 21000 20241209 10.71 25300 -8.10 20250108 22400 3.79 20250203 36650 -36.56 20240221 21000 10.71 20241209 1.49 N 001060 2500 582 억 1665725 N N 74 N 00 N
10 20250218 160114 55 40.00 KOSPI 제약 N N N Y 40 N 23250 -350 5 -1.48 2471216500 106681 213.01 23550 23550 22900 30650 16550 23600 23164.41 7.35 0 -40641 24133 23866 23533 23266 22933 24000 23400 582 7050 2500 17930 50 1 23285930 5414 15.73 2.10 12 0.46 1478.00 11091.00 36650 20240221 -36.56 21000 20241209 10.71 25300 -8.10 20250108 22400 3.79 20250203 36650 -36.56 20240221 21000 10.71 20241209 1.49 N 001060 2500 582 억 1710583 N N 74 N 00 N
11 20250218 150114 55 40.00 KOSPI 제약 N N N Y 40 N 23100 -500 5 -2.12 2159089900 93218 186.13 23550 23550 22900 30650 16550 23600 23161.73 7.35 0 -41876 24133 23866 23533 23266 22933 24000 23400 582 7050 2500 17930 50 1 23285930 5379 15.63 2.08 12 0.40 1478.00 11091.00 36650 20240221 -36.97 21000 20241209 10.00 25300 -8.70 20250108 22400 3.12 20250203 36650 -36.97 20240221 21000 10.00 20241209 1.49 N 001060 2500 582 억 1710583 N N 266 N 00 N
12 20250218 140115 55 40.00 KOSPI 제약 N N N Y 40 N 23050 -550 5 -2.33 1889010150 81537 162.81 23550 23550 22900 30650 16550 23600 23167.52 7.35 0 -43324 24133 23866 23533 23266 22933 24000 23400 582 7050 2500 17930 50 1 23285930 5367 15.60 2.08 12 0.35 1478.00 11091.00 36650 20240221 -37.11 21000 20241209 9.76 25300 -8.89 20250108 22400 2.90 20250203 36650 -37.11 20240221 21000 9.76 20241209 1.49 N 001060 2500 582 억 1710583 N N 266 N 00 N