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
001360/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
20250219,160118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1598,29,2,1.85,1219824751,758079,172.37,1615,1634,1570,2035,1099,1569,1609.11,5.88,0,57143,1603,1586,1563,1546,1523,1594,1554,471,466,500,1090,1,1,94162079,1505,-4.71,1.50,12,0.81,-339.00,1063.00,2410,20240223,-33.69,1390,20241209,14.96,1634,-2.20,20250219,1410,13.33,20250203,2410,-33.69,20240223,1390,14.96,20241209,0.49,N,001360,500,470 억,,5534034,N,N,93,N,00,N
20250219,150119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1600,31,2,1.98,1190099710,739498,168.15,1615,1634,1570,2035,1099,1569,1609.33,5.88,0,59292,1603,1586,1563,1546,1523,1594,1554,471,466,500,1090,1,1,94162079,1507,-4.72,1.51,12,0.79,-339.00,1063.00,2410,20240223,-33.61,1390,20241209,15.11,1634,-2.08,20250219,1410,13.48,20250203,2410,-33.61,20240223,1390,15.11,20241209,0.49,N,001360,500,470 억,,5534034,N,N,0,N,00,N
20250219,140118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1602,33,2,2.10,1130227099,702138,159.65,1615,1634,1570,2035,1099,1569,1609.69,5.88,0,63611,1603,1586,1563,1546,1523,1594,1554,471,466,500,1090,1,1,94162079,1508,-4.73,1.51,12,0.75,-339.00,1063.00,2410,20240223,-33.53,1390,20241209,15.25,1634,-1.96,20250219,1410,13.62,20250203,2410,-33.53,20240223,1390,15.25,20241209,0.49,N,001360,500,470 억,,5534034,N,N,0,N,00,N
20250219,130118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1611,42,2,2.68,1040666985,646468,146.99,1615,1634,1570,2035,1099,1569,1609.77,5.88,0,62887,1603,1586,1563,1546,1523,1594,1554,471,466,500,1090,1,1,94162079,1517,-4.75,1.52,12,0.69,-339.00,1063.00,2410,20240223,-33.15,1390,20241209,15.90,1634,-1.41,20250219,1410,14.26,20250203,2410,-33.15,20240223,1390,15.90,20241209,0.49,N,001360,500,470 억,,5534034,N,N,0,N,00,N
20250219,120119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1616,47,2,3.00,979580379,608629,138.39,1615,1634,1570,2035,1099,1569,1609.49,5.88,0,64564,1603,1586,1563,1546,1523,1594,1554,471,466,500,1090,1,1,94162079,1522,-4.77,1.52,12,0.65,-339.00,1063.00,2410,20240223,-32.95,1390,20241209,16.26,1634,-1.10,20250219,1410,14.61,20250203,2410,-32.95,20240223,1390,16.26,20241209,0.49,N,001360,500,470 억,,5534034,N,N,0,N,00,N
20250219,110118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1600,31,2,1.98,849390272,527728,119.99,1615,1634,1570,2035,1099,1569,1609.52,5.88,0,16851,1603,1586,1563,1546,1523,1594,1554,471,466,500,1090,1,1,94162079,1507,-4.72,1.51,12,0.56,-339.00,1063.00,2410,20240223,-33.61,1390,20241209,15.11,1634,-2.08,20250219,1410,13.48,20250203,2410,-33.61,20240223,1390,15.11,20241209,0.49,N,001360,500,470 억,,5534034,N,N,0,N,00,N
20250219,100118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1594,25,2,1.59,705859250,438351,99.67,1615,1634,1570,2035,1099,1569,1610.26,5.88,0,-1524,1603,1586,1563,1546,1523,1594,1554,471,466,500,1090,1,1,94162079,1501,-4.70,1.50,12,0.47,-339.00,1063.00,2410,20240223,-33.86,1390,20241209,14.68,1634,-2.45,20250219,1410,13.05,20250203,2410,-33.86,20240223,1390,14.68,20241209,0.49,N,001360,500,470 억,,5534034,N,N,0,N,00,N
20250219,090118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1590,21,2,1.34,53984578,33496,7.62,1615,1618,1590,2035,1099,1569,1611.67,5.88,0,-11812,1603,1586,1563,1546,1523,1594,1554,471,466,500,1090,1,1,94162079,1497,-4.69,1.50,12,0.04,-339.00,1063.00,2410,20240223,-34.02,1390,20241209,14.39,1618,-1.73,20250219,1410,12.77,20250203,2410,-34.02,20240223,1390,14.39,20241209,0.49,N,001360,500,470 억,,5534034,N,N,0,N,00,N
20250218,160118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1569,11,2,0.71,665830802,427009,28.95,1558,1580,1540,2025,1091,1558,1559.29,5.84,0,25755,1676,1617,1549,1490,1422,1646,1519,471,467,500,1090,1,1,94162079,1477,-4.63,1.48,12,0.45,-339.00,1063.00,2410,20240223,-34.90,1390,20241209,12.88,1609,-2.49,20250108,1410,11.28,20250203,2410,-34.90,20240223,1390,12.88,20241209,0.49,N,001360,500,470 억,,5502828,N,N,36,N,00,N
20250218,150118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1572,14,2,0.90,607459517,389911,26.43,1558,1574,1540,2025,1091,1558,1557.94,5.84,0,26504,1676,1617,1549,1490,1422,1646,1519,471,467,500,1090,1,1,94162079,1480,-4.64,1.48,12,0.41,-339.00,1063.00,2410,20240223,-34.77,1390,20241209,13.09,1609,-2.30,20250108,1410,11.49,20250203,2410,-34.77,20240223,1390,13.09,20241209,0.49,N,001360,500,470 억,,5502828,N,N,36,N,00,N
20250218,140119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1570,12,2,0.77,496472576,319199,21.64,1558,1574,1540,2025,1091,1558,1555.37,5.84,0,28446,1676,1617,1549,1490,1422,1646,1519,471,467,500,1090,1,1,94162079,1478,-4.63,1.48,12,0.34,-339.00,1063.00,2410,20240223,-34.85,1390,20241209,12.95,1609,-2.42,20250108,1410,11.35,20250203,2410,-34.85,20240223,1390,12.95,20241209,0.49,N,001360,500,470 억,,5502828,N,N,36,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 160118 57 100.00 KOSPI 제약 N N N N N 1598 29 2 1.85 1219824751 758079 172.37 1615 1634 1570 2035 1099 1569 1609.11 5.88 0 57143 1603 1586 1563 1546 1523 1594 1554 471 466 500 1090 1 1 94162079 1505 -4.71 1.50 12 0.81 -339.00 1063.00 2410 20240223 -33.69 1390 20241209 14.96 1634 -2.20 20250219 1410 13.33 20250203 2410 -33.69 20240223 1390 14.96 20241209 0.49 N 001360 500 470 억 5534034 N N 93 N 00 N
3 20250219 150119 57 100.00 KOSPI 제약 N N N N N 1600 31 2 1.98 1190099710 739498 168.15 1615 1634 1570 2035 1099 1569 1609.33 5.88 0 59292 1603 1586 1563 1546 1523 1594 1554 471 466 500 1090 1 1 94162079 1507 -4.72 1.51 12 0.79 -339.00 1063.00 2410 20240223 -33.61 1390 20241209 15.11 1634 -2.08 20250219 1410 13.48 20250203 2410 -33.61 20240223 1390 15.11 20241209 0.49 N 001360 500 470 억 5534034 N N 0 N 00 N
4 20250219 140118 57 100.00 KOSPI 제약 N N N N N 1602 33 2 2.10 1130227099 702138 159.65 1615 1634 1570 2035 1099 1569 1609.69 5.88 0 63611 1603 1586 1563 1546 1523 1594 1554 471 466 500 1090 1 1 94162079 1508 -4.73 1.51 12 0.75 -339.00 1063.00 2410 20240223 -33.53 1390 20241209 15.25 1634 -1.96 20250219 1410 13.62 20250203 2410 -33.53 20240223 1390 15.25 20241209 0.49 N 001360 500 470 억 5534034 N N 0 N 00 N
5 20250219 130118 57 100.00 KOSPI 제약 N N N N N 1611 42 2 2.68 1040666985 646468 146.99 1615 1634 1570 2035 1099 1569 1609.77 5.88 0 62887 1603 1586 1563 1546 1523 1594 1554 471 466 500 1090 1 1 94162079 1517 -4.75 1.52 12 0.69 -339.00 1063.00 2410 20240223 -33.15 1390 20241209 15.90 1634 -1.41 20250219 1410 14.26 20250203 2410 -33.15 20240223 1390 15.90 20241209 0.49 N 001360 500 470 억 5534034 N N 0 N 00 N
6 20250219 120119 57 100.00 KOSPI 제약 N N N N N 1616 47 2 3.00 979580379 608629 138.39 1615 1634 1570 2035 1099 1569 1609.49 5.88 0 64564 1603 1586 1563 1546 1523 1594 1554 471 466 500 1090 1 1 94162079 1522 -4.77 1.52 12 0.65 -339.00 1063.00 2410 20240223 -32.95 1390 20241209 16.26 1634 -1.10 20250219 1410 14.61 20250203 2410 -32.95 20240223 1390 16.26 20241209 0.49 N 001360 500 470 억 5534034 N N 0 N 00 N
7 20250219 110118 57 100.00 KOSPI 제약 N N N N N 1600 31 2 1.98 849390272 527728 119.99 1615 1634 1570 2035 1099 1569 1609.52 5.88 0 16851 1603 1586 1563 1546 1523 1594 1554 471 466 500 1090 1 1 94162079 1507 -4.72 1.51 12 0.56 -339.00 1063.00 2410 20240223 -33.61 1390 20241209 15.11 1634 -2.08 20250219 1410 13.48 20250203 2410 -33.61 20240223 1390 15.11 20241209 0.49 N 001360 500 470 억 5534034 N N 0 N 00 N
8 20250219 100118 57 100.00 KOSPI 제약 N N N N N 1594 25 2 1.59 705859250 438351 99.67 1615 1634 1570 2035 1099 1569 1610.26 5.88 0 -1524 1603 1586 1563 1546 1523 1594 1554 471 466 500 1090 1 1 94162079 1501 -4.70 1.50 12 0.47 -339.00 1063.00 2410 20240223 -33.86 1390 20241209 14.68 1634 -2.45 20250219 1410 13.05 20250203 2410 -33.86 20240223 1390 14.68 20241209 0.49 N 001360 500 470 억 5534034 N N 0 N 00 N
9 20250219 090118 57 100.00 KOSPI 제약 N N N N N 1590 21 2 1.34 53984578 33496 7.62 1615 1618 1590 2035 1099 1569 1611.67 5.88 0 -11812 1603 1586 1563 1546 1523 1594 1554 471 466 500 1090 1 1 94162079 1497 -4.69 1.50 12 0.04 -339.00 1063.00 2410 20240223 -34.02 1390 20241209 14.39 1618 -1.73 20250219 1410 12.77 20250203 2410 -34.02 20240223 1390 14.39 20241209 0.49 N 001360 500 470 억 5534034 N N 0 N 00 N
10 20250218 160118 57 100.00 KOSPI 제약 N N N N N 1569 11 2 0.71 665830802 427009 28.95 1558 1580 1540 2025 1091 1558 1559.29 5.84 0 25755 1676 1617 1549 1490 1422 1646 1519 471 467 500 1090 1 1 94162079 1477 -4.63 1.48 12 0.45 -339.00 1063.00 2410 20240223 -34.90 1390 20241209 12.88 1609 -2.49 20250108 1410 11.28 20250203 2410 -34.90 20240223 1390 12.88 20241209 0.49 N 001360 500 470 억 5502828 N N 36 N 00 N
11 20250218 150118 57 100.00 KOSPI 제약 N N N N N 1572 14 2 0.90 607459517 389911 26.43 1558 1574 1540 2025 1091 1558 1557.94 5.84 0 26504 1676 1617 1549 1490 1422 1646 1519 471 467 500 1090 1 1 94162079 1480 -4.64 1.48 12 0.41 -339.00 1063.00 2410 20240223 -34.77 1390 20241209 13.09 1609 -2.30 20250108 1410 11.49 20250203 2410 -34.77 20240223 1390 13.09 20241209 0.49 N 001360 500 470 억 5502828 N N 36 N 00 N
12 20250218 140119 57 100.00 KOSPI 제약 N N N N N 1570 12 2 0.77 496472576 319199 21.64 1558 1574 1540 2025 1091 1558 1555.37 5.84 0 28446 1676 1617 1549 1490 1422 1646 1519 471 467 500 1090 1 1 94162079 1478 -4.63 1.48 12 0.34 -339.00 1063.00 2410 20240223 -34.85 1390 20241209 12.95 1609 -2.42 20250108 1410 11.35 20250203 2410 -34.85 20240223 1390 12.95 20241209 0.49 N 001360 500 470 억 5502828 N N 36 N 00 N