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
003060/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
20250219,160140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,874,57,2,6.98,1154554041,1375924,91.96,818,881,799,1062,572,817,839.05,1.50,0,-76896,884,850,830,796,776,840,786,992,245,500,490,1,1,198407845,1734,-0.52,0.17,12,0.69,-1680.00,5124.00,1780,20240708,-50.90,600,20250116,45.67,887,-1.47,20250214,600,45.67,20250116,2180,-59.91,20240416,156,460.26,20240306,0.00,N,003060,500,992 억,,2969767,N,N,133,N,00,N
20250219,150141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,854,37,2,4.53,1044677191,1249053,83.48,818,881,799,1062,572,817,836.38,1.50,0,-62081,884,850,830,796,776,840,786,992,245,500,490,1,1,198407845,1694,-0.51,0.17,12,0.63,-1680.00,5124.00,1780,20240708,-52.02,600,20250116,42.33,887,-3.72,20250214,600,42.33,20250116,2180,-60.83,20240416,156,447.44,20240306,0.00,N,003060,500,992 억,,2969767,N,N,0,N,00,N
20250219,140141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,860,43,2,5.26,916591964,1098583,73.42,818,881,799,1062,572,817,834.34,1.50,0,-46642,884,850,830,796,776,840,786,992,245,500,490,1,1,198407845,1706,-0.51,0.17,12,0.55,-1680.00,5124.00,1780,20240708,-51.69,600,20250116,43.33,887,-3.04,20250214,600,43.33,20250116,2180,-60.55,20240416,156,451.28,20240306,0.00,N,003060,500,992 억,,2969767,N,N,0,N,00,N
20250219,130141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,820,3,2,0.37,444309648,549239,36.71,818,826,799,1062,572,817,808.96,1.50,0,-10093,884,850,830,796,776,840,786,992,245,500,490,1,1,198407845,1627,-0.49,0.16,12,0.28,-1680.00,5124.00,1780,20240708,-53.93,600,20250116,36.67,887,-7.55,20250214,600,36.67,20250116,2180,-62.39,20240416,156,425.64,20240306,0.00,N,003060,500,992 억,,2969767,N,N,0,N,00,N
20250219,120141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,818,1,2,0.12,369837405,458389,30.64,818,818,799,1062,572,817,806.82,1.50,0,15886,884,850,830,796,776,840,786,992,245,500,490,1,1,198407845,1623,-0.49,0.16,12,0.23,-1680.00,5124.00,1780,20240708,-54.04,600,20250116,36.33,887,-7.78,20250214,600,36.33,20250116,2180,-62.48,20240416,156,424.36,20240306,0.00,N,003060,500,992 억,,2969767,N,N,0,N,00,N
20250219,110141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,808,-9,5,-1.10,332512233,412476,27.57,818,818,799,1062,572,817,806.14,1.50,0,18951,884,850,830,796,776,840,786,992,245,500,490,1,1,198407845,1603,-0.48,0.16,12,0.21,-1680.00,5124.00,1780,20240708,-54.61,600,20250116,34.67,887,-8.91,20250214,600,34.67,20250116,2180,-62.94,20240416,156,417.95,20240306,0.00,N,003060,500,992 억,,2969767,N,N,0,N,00,N
20250219,100141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,803,-14,5,-1.71,255646332,316884,21.18,818,818,799,1062,572,817,806.75,1.50,0,-3818,884,850,830,796,776,840,786,992,245,500,490,1,1,198407845,1593,-0.48,0.16,12,0.16,-1680.00,5124.00,1780,20240708,-54.89,600,20250116,33.83,887,-9.47,20250214,600,33.83,20250116,2180,-63.17,20240416,156,414.74,20240306,0.00,N,003060,500,992 억,,2969767,N,N,0,N,00,N
20250219,090141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,799,-18,5,-2.20,26337352,32547,2.18,818,818,799,1062,572,817,809.21,1.50,0,-12735,884,850,830,796,776,840,786,992,245,500,490,1,1,198407845,1585,-0.48,0.16,12,0.02,-1680.00,5124.00,1780,20240708,-55.11,600,20250116,33.17,887,-9.92,20250214,600,33.17,20250116,2180,-63.35,20240416,156,412.18,20240306,0.00,N,003060,500,992 억,,2969767,N,N,0,N,00,N
20250218,160140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,817,-48,5,-5.55,1240354734,1486489,50.46,864,864,810,1124,606,865,834.42,1.54,0,-95251,930,897,847,814,764,914,831,992,259,500,510,1,1,198407845,1621,-0.49,0.16,12,0.75,-1680.00,5124.00,1780,20240708,-54.10,600,20250116,36.17,887,-7.89,20250214,600,36.17,20250116,2180,-62.52,20240416,156,423.72,20240306,0.00,N,003060,500,992 억,,3062835,N,N,59,N,00,N
20250218,150141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,822,-43,5,-4.97,1215970653,1456709,49.45,864,864,810,1124,606,865,834.74,1.54,0,-79895,930,897,847,814,764,914,831,992,259,500,510,1,1,198407845,1631,-0.49,0.16,12,0.73,-1680.00,5124.00,1780,20240708,-53.82,600,20250116,37.00,887,-7.33,20250214,600,37.00,20250116,2180,-62.29,20240416,156,426.92,20240306,0.00,N,003060,500,992 억,,3062835,N,N,59,N,00,N
20250218,140141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,820,-45,5,-5.20,1143453748,1368158,46.44,864,864,810,1124,606,865,835.76,1.54,0,-38826,930,897,847,814,764,914,831,992,259,500,510,1,1,198407845,1627,-0.49,0.16,12,0.69,-1680.00,5124.00,1780,20240708,-53.93,600,20250116,36.67,887,-7.55,20250214,600,36.67,20250116,2180,-62.39,20240416,156,425.64,20240306,0.00,N,003060,500,992 억,,3062835,N,N,59,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 160140 57 100.00 KOSPI 제약 N N N N N 874 57 2 6.98 1154554041 1375924 91.96 818 881 799 1062 572 817 839.05 1.50 0 -76896 884 850 830 796 776 840 786 992 245 500 490 1 1 198407845 1734 -0.52 0.17 12 0.69 -1680.00 5124.00 1780 20240708 -50.90 600 20250116 45.67 887 -1.47 20250214 600 45.67 20250116 2180 -59.91 20240416 156 460.26 20240306 0.00 N 003060 500 992 억 2969767 N N 133 N 00 N
3 20250219 150141 57 100.00 KOSPI 제약 N N N N N 854 37 2 4.53 1044677191 1249053 83.48 818 881 799 1062 572 817 836.38 1.50 0 -62081 884 850 830 796 776 840 786 992 245 500 490 1 1 198407845 1694 -0.51 0.17 12 0.63 -1680.00 5124.00 1780 20240708 -52.02 600 20250116 42.33 887 -3.72 20250214 600 42.33 20250116 2180 -60.83 20240416 156 447.44 20240306 0.00 N 003060 500 992 억 2969767 N N 0 N 00 N
4 20250219 140141 57 100.00 KOSPI 제약 N N N N N 860 43 2 5.26 916591964 1098583 73.42 818 881 799 1062 572 817 834.34 1.50 0 -46642 884 850 830 796 776 840 786 992 245 500 490 1 1 198407845 1706 -0.51 0.17 12 0.55 -1680.00 5124.00 1780 20240708 -51.69 600 20250116 43.33 887 -3.04 20250214 600 43.33 20250116 2180 -60.55 20240416 156 451.28 20240306 0.00 N 003060 500 992 억 2969767 N N 0 N 00 N
5 20250219 130141 57 100.00 KOSPI 제약 N N N N N 820 3 2 0.37 444309648 549239 36.71 818 826 799 1062 572 817 808.96 1.50 0 -10093 884 850 830 796 776 840 786 992 245 500 490 1 1 198407845 1627 -0.49 0.16 12 0.28 -1680.00 5124.00 1780 20240708 -53.93 600 20250116 36.67 887 -7.55 20250214 600 36.67 20250116 2180 -62.39 20240416 156 425.64 20240306 0.00 N 003060 500 992 억 2969767 N N 0 N 00 N
6 20250219 120141 57 100.00 KOSPI 제약 N N N N N 818 1 2 0.12 369837405 458389 30.64 818 818 799 1062 572 817 806.82 1.50 0 15886 884 850 830 796 776 840 786 992 245 500 490 1 1 198407845 1623 -0.49 0.16 12 0.23 -1680.00 5124.00 1780 20240708 -54.04 600 20250116 36.33 887 -7.78 20250214 600 36.33 20250116 2180 -62.48 20240416 156 424.36 20240306 0.00 N 003060 500 992 억 2969767 N N 0 N 00 N
7 20250219 110141 57 100.00 KOSPI 제약 N N N N N 808 -9 5 -1.10 332512233 412476 27.57 818 818 799 1062 572 817 806.14 1.50 0 18951 884 850 830 796 776 840 786 992 245 500 490 1 1 198407845 1603 -0.48 0.16 12 0.21 -1680.00 5124.00 1780 20240708 -54.61 600 20250116 34.67 887 -8.91 20250214 600 34.67 20250116 2180 -62.94 20240416 156 417.95 20240306 0.00 N 003060 500 992 억 2969767 N N 0 N 00 N
8 20250219 100141 57 100.00 KOSPI 제약 N N N N N 803 -14 5 -1.71 255646332 316884 21.18 818 818 799 1062 572 817 806.75 1.50 0 -3818 884 850 830 796 776 840 786 992 245 500 490 1 1 198407845 1593 -0.48 0.16 12 0.16 -1680.00 5124.00 1780 20240708 -54.89 600 20250116 33.83 887 -9.47 20250214 600 33.83 20250116 2180 -63.17 20240416 156 414.74 20240306 0.00 N 003060 500 992 억 2969767 N N 0 N 00 N
9 20250219 090141 57 100.00 KOSPI 제약 N N N N N 799 -18 5 -2.20 26337352 32547 2.18 818 818 799 1062 572 817 809.21 1.50 0 -12735 884 850 830 796 776 840 786 992 245 500 490 1 1 198407845 1585 -0.48 0.16 12 0.02 -1680.00 5124.00 1780 20240708 -55.11 600 20250116 33.17 887 -9.92 20250214 600 33.17 20250116 2180 -63.35 20240416 156 412.18 20240306 0.00 N 003060 500 992 억 2969767 N N 0 N 00 N
10 20250218 160140 57 100.00 KOSPI 제약 N N N N N 817 -48 5 -5.55 1240354734 1486489 50.46 864 864 810 1124 606 865 834.42 1.54 0 -95251 930 897 847 814 764 914 831 992 259 500 510 1 1 198407845 1621 -0.49 0.16 12 0.75 -1680.00 5124.00 1780 20240708 -54.10 600 20250116 36.17 887 -7.89 20250214 600 36.17 20250116 2180 -62.52 20240416 156 423.72 20240306 0.00 N 003060 500 992 억 3062835 N N 59 N 00 N
11 20250218 150141 57 100.00 KOSPI 제약 N N N N N 822 -43 5 -4.97 1215970653 1456709 49.45 864 864 810 1124 606 865 834.74 1.54 0 -79895 930 897 847 814 764 914 831 992 259 500 510 1 1 198407845 1631 -0.49 0.16 12 0.73 -1680.00 5124.00 1780 20240708 -53.82 600 20250116 37.00 887 -7.33 20250214 600 37.00 20250116 2180 -62.29 20240416 156 426.92 20240306 0.00 N 003060 500 992 억 3062835 N N 59 N 00 N
12 20250218 140141 57 100.00 KOSPI 제약 N N N N N 820 -45 5 -5.20 1143453748 1368158 46.44 864 864 810 1124 606 865 835.76 1.54 0 -38826 930 897 847 814 764 914 831 992 259 500 510 1 1 198407845 1627 -0.49 0.16 12 0.69 -1680.00 5124.00 1780 20240708 -53.93 600 20250116 36.67 887 -7.55 20250214 600 36.67 20250116 2180 -62.39 20240416 156 425.64 20240306 0.00 N 003060 500 992 억 3062835 N N 59 N 00 N