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
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
20250219,160252,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2070,10,2,0.49,436061995,211700,101.27,2060,2080,2045,2675,1445,2060,2059.81,8.77,0,25061,2113,2086,2063,2036,2013,2075,2025,800,615,1000,1440,5,1,80039035,1657,-2.07,1.42,12,0.26,-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,,7021964,N,N,78,N,00,N
20250219,150254,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2065,5,2,0.24,414223620,201128,96.21,2060,2080,2045,2675,1445,2060,2059.50,8.77,0,27340,2113,2086,2063,2036,2013,2075,2025,800,615,1000,1440,5,1,80039035,1653,-2.07,1.42,12,0.25,-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,,7021964,N,N,0,N,00,N
20250219,140252,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2065,5,2,0.24,358399590,174022,83.24,2060,2080,2045,2675,1445,2060,2059.51,8.77,0,30185,2113,2086,2063,2036,2013,2075,2025,800,615,1000,1440,5,1,80039035,1653,-2.07,1.42,12,0.22,-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,,7021964,N,N,0,N,00,N
20250219,130253,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2060,0,3,0.00,339018810,164624,78.75,2060,2080,2045,2675,1445,2060,2059.35,8.77,0,31469,2113,2086,2063,2036,2013,2075,2025,800,615,1000,1440,5,1,80039035,1649,-2.06,1.41,12,0.21,-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,,7021964,N,N,0,N,00,N
20250219,120252,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2060,0,3,0.00,279671600,135799,64.96,2060,2080,2045,2675,1445,2060,2059.45,8.77,0,32292,2113,2086,2063,2036,2013,2075,2025,800,615,1000,1440,5,1,80039035,1649,-2.06,1.41,12,0.17,-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,,7021964,N,N,0,N,00,N
20250219,110253,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2080,20,2,0.97,224918695,109293,52.28,2060,2080,2045,2675,1445,2060,2057.94,8.77,0,25078,2113,2086,2063,2036,2013,2075,2025,800,615,1000,1440,5,1,80039035,1665,-2.08,1.43,12,0.14,-998.00,1458.00,4735,20240809,-56.07,1835,20241209,13.35,3040,-31.58,20250109,2025,2.72,20250214,4735,-56.07,20240809,1835,13.35,20241209,0.00,N,011000,1000,800 억,,7021964,N,N,0,N,00,N
20250219,100252,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2055,-5,5,-0.24,145876605,71025,33.97,2060,2070,2045,2675,1445,2060,2053.88,8.77,0,15953,2113,2086,2063,2036,2013,2075,2025,800,615,1000,1440,5,1,80039035,1645,-2.06,1.41,12,0.09,-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,,7021964,N,N,0,N,00,N
20250219,090253,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2060,0,3,0.00,4447035,2160,1.03,2060,2065,2055,2675,1445,2060,2058.81,8.77,0,-888,2113,2086,2063,2036,2013,2075,2025,800,615,1000,1440,5,1,80039035,1649,-2.06,1.41,12,0.00,-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,,7021964,N,N,0,N,00,N
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
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 160252 57 100.00 KOSPI 제약 N N N N N 2070 10 2 0.49 436061995 211700 101.27 2060 2080 2045 2675 1445 2060 2059.81 8.77 0 25061 2113 2086 2063 2036 2013 2075 2025 800 615 1000 1440 5 1 80039035 1657 -2.07 1.42 12 0.26 -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 7021964 N N 78 N 00 N
3 20250219 150254 57 100.00 KOSPI 제약 N N N N N 2065 5 2 0.24 414223620 201128 96.21 2060 2080 2045 2675 1445 2060 2059.50 8.77 0 27340 2113 2086 2063 2036 2013 2075 2025 800 615 1000 1440 5 1 80039035 1653 -2.07 1.42 12 0.25 -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 7021964 N N 0 N 00 N
4 20250219 140252 57 100.00 KOSPI 제약 N N N N N 2065 5 2 0.24 358399590 174022 83.24 2060 2080 2045 2675 1445 2060 2059.51 8.77 0 30185 2113 2086 2063 2036 2013 2075 2025 800 615 1000 1440 5 1 80039035 1653 -2.07 1.42 12 0.22 -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 7021964 N N 0 N 00 N
5 20250219 130253 57 100.00 KOSPI 제약 N N N N N 2060 0 3 0.00 339018810 164624 78.75 2060 2080 2045 2675 1445 2060 2059.35 8.77 0 31469 2113 2086 2063 2036 2013 2075 2025 800 615 1000 1440 5 1 80039035 1649 -2.06 1.41 12 0.21 -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 7021964 N N 0 N 00 N
6 20250219 120252 57 100.00 KOSPI 제약 N N N N N 2060 0 3 0.00 279671600 135799 64.96 2060 2080 2045 2675 1445 2060 2059.45 8.77 0 32292 2113 2086 2063 2036 2013 2075 2025 800 615 1000 1440 5 1 80039035 1649 -2.06 1.41 12 0.17 -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 7021964 N N 0 N 00 N
7 20250219 110253 57 100.00 KOSPI 제약 N N N N N 2080 20 2 0.97 224918695 109293 52.28 2060 2080 2045 2675 1445 2060 2057.94 8.77 0 25078 2113 2086 2063 2036 2013 2075 2025 800 615 1000 1440 5 1 80039035 1665 -2.08 1.43 12 0.14 -998.00 1458.00 4735 20240809 -56.07 1835 20241209 13.35 3040 -31.58 20250109 2025 2.72 20250214 4735 -56.07 20240809 1835 13.35 20241209 0.00 N 011000 1000 800 억 7021964 N N 0 N 00 N
8 20250219 100252 57 100.00 KOSPI 제약 N N N N N 2055 -5 5 -0.24 145876605 71025 33.97 2060 2070 2045 2675 1445 2060 2053.88 8.77 0 15953 2113 2086 2063 2036 2013 2075 2025 800 615 1000 1440 5 1 80039035 1645 -2.06 1.41 12 0.09 -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 7021964 N N 0 N 00 N
9 20250219 090253 57 100.00 KOSPI 제약 N N N N N 2060 0 3 0.00 4447035 2160 1.03 2060 2065 2055 2675 1445 2060 2058.81 8.77 0 -888 2113 2086 2063 2036 2013 2075 2025 800 615 1000 1440 5 1 80039035 1649 -2.06 1.41 12 0.00 -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 7021964 N N 0 N 00 N
10 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
11 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
12 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