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
019170/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
20250219,160332,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8870,-140,5,-1.55,5645702900,641696,72.46,9020,9040,8620,11710,6310,9010,8798.03,7.33,0,-85598,9603,9306,8903,8606,8203,9105,8405,265,2700,500,6480,10,1,52984990,4700,-8.54,1.76,12,1.21,-1039.00,5043.00,19850,20240325,-55.31,8500,20250218,4.35,11990,-26.02,20250106,8500,4.35,20250218,19850,-55.31,20240325,8500,4.35,20250218,0.10,N,019170,500,264 억,,3881573,N,N,1,N,00,N
20250219,150334,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8900,-110,5,-1.22,5366650360,610298,68.92,9020,9040,8620,11710,6310,9010,8793.49,7.33,0,-79421,9603,9306,8903,8606,8203,9105,8405,265,2700,500,6480,10,1,52984990,4716,-8.57,1.76,12,1.15,-1039.00,5043.00,19850,20240325,-55.16,8500,20250218,4.71,11990,-25.77,20250106,8500,4.71,20250218,19850,-55.16,20240325,8500,4.71,20250218,0.10,N,019170,500,264 억,,3881573,N,N,229,N,00,N
20250219,140332,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8900,-110,5,-1.22,5023757620,571688,64.56,9020,9040,8620,11710,6310,9010,8787.59,7.33,0,-80959,9603,9306,8903,8606,8203,9105,8405,265,2700,500,6480,10,1,52984990,4716,-8.57,1.76,12,1.08,-1039.00,5043.00,19850,20240325,-55.16,8500,20250218,4.71,11990,-25.77,20250106,8500,4.71,20250218,19850,-55.16,20240325,8500,4.71,20250218,0.10,N,019170,500,264 억,,3881573,N,N,229,N,00,N
20250219,130333,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8830,-180,5,-2.00,4321282690,492377,55.60,9020,9040,8620,11710,6310,9010,8776.37,7.33,0,-100210,9603,9306,8903,8606,8203,9105,8405,265,2700,500,6480,10,1,52984990,4679,-8.50,1.75,12,0.93,-1039.00,5043.00,19850,20240325,-55.52,8500,20250218,3.88,11990,-26.36,20250106,8500,3.88,20250218,19850,-55.52,20240325,8500,3.88,20250218,0.10,N,019170,500,264 억,,3881573,N,N,229,N,00,N
20250219,120333,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8860,-150,5,-1.66,3979832810,453767,51.24,9020,9040,8620,11710,6310,9010,8770.65,7.33,0,-99947,9603,9306,8903,8606,8203,9105,8405,265,2700,500,6480,10,1,52984990,4694,-8.53,1.76,12,0.86,-1039.00,5043.00,19850,20240325,-55.37,8500,20250218,4.24,11990,-26.11,20250106,8500,4.24,20250218,19850,-55.37,20240325,8500,4.24,20250218,0.10,N,019170,500,264 억,,3881573,N,N,229,N,00,N
20250219,110333,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8880,-130,5,-1.44,3698790770,422059,47.66,9020,9040,8620,11710,6310,9010,8763.68,7.33,0,-97754,9603,9306,8903,8606,8203,9105,8405,265,2700,500,6480,10,1,52984990,4705,-8.55,1.76,12,0.80,-1039.00,5043.00,19850,20240325,-55.26,8500,20250218,4.47,11990,-25.94,20250106,8500,4.47,20250218,19850,-55.26,20240325,8500,4.47,20250218,0.10,N,019170,500,264 억,,3881573,N,N,229,N,00,N
20250219,100332,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8730,-280,5,-3.11,2936115210,335651,37.90,9020,9040,8620,11710,6310,9010,8747.52,7.33,0,-101417,9603,9306,8903,8606,8203,9105,8405,265,2700,500,6480,10,1,52984990,4626,-8.40,1.73,12,0.63,-1039.00,5043.00,19850,20240325,-56.02,8500,20250218,2.71,11990,-27.19,20250106,8500,2.71,20250218,19850,-56.02,20240325,8500,2.71,20250218,0.10,N,019170,500,264 억,,3881573,N,N,229,N,00,N
20250219,090333,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,9000,-10,5,-0.11,201262120,22333,2.52,9020,9040,8950,11710,6310,9010,9011.87,7.33,0,-11240,9603,9306,8903,8606,8203,9105,8405,265,2700,500,6480,10,1,52984990,4769,-8.66,1.78,12,0.04,-1039.00,5043.00,19850,20240325,-54.66,8500,20250218,5.88,11990,-24.94,20250106,8500,5.88,20250218,19850,-54.66,20240325,8500,5.88,20250218,0.10,N,019170,500,264 억,,3881573,N,N,229,N,00,N
20250218,160332,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,9010,-350,5,-3.74,7799609050,880223,83.28,9170,9200,8500,12160,6560,9360,8859.78,7.49,0,-85012,10860,10110,9600,8850,8340,9855,8595,265,2800,500,6730,10,1,52984990,4774,-8.67,1.79,12,1.66,-1039.00,5043.00,19850,20240325,-54.61,8500,20250218,6.00,11990,-24.85,20250106,8500,6.00,20250218,19850,-54.61,20240325,8500,6.00,20250218,0.09,N,019170,500,264 억,,3968862,N,N,229,N,00,N
20250218,150333,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,9010,-350,5,-3.74,7536273900,850988,80.51,9170,9200,8500,12160,6560,9360,8855.01,7.49,0,-71244,10860,10110,9600,8850,8340,9855,8595,265,2800,500,6730,10,1,52984990,4774,-8.67,1.79,12,1.61,-1039.00,5043.00,19850,20240325,-54.61,8500,20250218,6.00,11990,-24.85,20250106,8500,6.00,20250218,19850,-54.61,20240325,8500,6.00,20250218,0.09,N,019170,500,264 억,,3968862,N,N,642,N,00,N
20250218,140332,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,9000,-360,5,-3.85,6793412530,768339,72.69,9170,9200,8500,12160,6560,9360,8840.66,7.49,0,-74710,10860,10110,9600,8850,8340,9855,8595,265,2800,500,6730,10,1,52984990,4769,-8.66,1.78,12,1.45,-1039.00,5043.00,19850,20240325,-54.66,8500,20250218,5.88,11990,-24.94,20250106,8500,5.88,20250218,19850,-54.66,20240325,8500,5.88,20250218,0.09,N,019170,500,264 억,,3968862,N,N,642,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 160332 55 60.00 KOSPI 제약 N N N Y 60 N 8870 -140 5 -1.55 5645702900 641696 72.46 9020 9040 8620 11710 6310 9010 8798.03 7.33 0 -85598 9603 9306 8903 8606 8203 9105 8405 265 2700 500 6480 10 1 52984990 4700 -8.54 1.76 12 1.21 -1039.00 5043.00 19850 20240325 -55.31 8500 20250218 4.35 11990 -26.02 20250106 8500 4.35 20250218 19850 -55.31 20240325 8500 4.35 20250218 0.10 N 019170 500 264 억 3881573 N N 1 N 00 N
3 20250219 150334 55 60.00 KOSPI 제약 N N N Y 60 N 8900 -110 5 -1.22 5366650360 610298 68.92 9020 9040 8620 11710 6310 9010 8793.49 7.33 0 -79421 9603 9306 8903 8606 8203 9105 8405 265 2700 500 6480 10 1 52984990 4716 -8.57 1.76 12 1.15 -1039.00 5043.00 19850 20240325 -55.16 8500 20250218 4.71 11990 -25.77 20250106 8500 4.71 20250218 19850 -55.16 20240325 8500 4.71 20250218 0.10 N 019170 500 264 억 3881573 N N 229 N 00 N
4 20250219 140332 55 60.00 KOSPI 제약 N N N Y 60 N 8900 -110 5 -1.22 5023757620 571688 64.56 9020 9040 8620 11710 6310 9010 8787.59 7.33 0 -80959 9603 9306 8903 8606 8203 9105 8405 265 2700 500 6480 10 1 52984990 4716 -8.57 1.76 12 1.08 -1039.00 5043.00 19850 20240325 -55.16 8500 20250218 4.71 11990 -25.77 20250106 8500 4.71 20250218 19850 -55.16 20240325 8500 4.71 20250218 0.10 N 019170 500 264 억 3881573 N N 229 N 00 N
5 20250219 130333 55 60.00 KOSPI 제약 N N N Y 60 N 8830 -180 5 -2.00 4321282690 492377 55.60 9020 9040 8620 11710 6310 9010 8776.37 7.33 0 -100210 9603 9306 8903 8606 8203 9105 8405 265 2700 500 6480 10 1 52984990 4679 -8.50 1.75 12 0.93 -1039.00 5043.00 19850 20240325 -55.52 8500 20250218 3.88 11990 -26.36 20250106 8500 3.88 20250218 19850 -55.52 20240325 8500 3.88 20250218 0.10 N 019170 500 264 억 3881573 N N 229 N 00 N
6 20250219 120333 55 60.00 KOSPI 제약 N N N Y 60 N 8860 -150 5 -1.66 3979832810 453767 51.24 9020 9040 8620 11710 6310 9010 8770.65 7.33 0 -99947 9603 9306 8903 8606 8203 9105 8405 265 2700 500 6480 10 1 52984990 4694 -8.53 1.76 12 0.86 -1039.00 5043.00 19850 20240325 -55.37 8500 20250218 4.24 11990 -26.11 20250106 8500 4.24 20250218 19850 -55.37 20240325 8500 4.24 20250218 0.10 N 019170 500 264 억 3881573 N N 229 N 00 N
7 20250219 110333 55 60.00 KOSPI 제약 N N N Y 60 N 8880 -130 5 -1.44 3698790770 422059 47.66 9020 9040 8620 11710 6310 9010 8763.68 7.33 0 -97754 9603 9306 8903 8606 8203 9105 8405 265 2700 500 6480 10 1 52984990 4705 -8.55 1.76 12 0.80 -1039.00 5043.00 19850 20240325 -55.26 8500 20250218 4.47 11990 -25.94 20250106 8500 4.47 20250218 19850 -55.26 20240325 8500 4.47 20250218 0.10 N 019170 500 264 억 3881573 N N 229 N 00 N
8 20250219 100332 55 60.00 KOSPI 제약 N N N Y 60 N 8730 -280 5 -3.11 2936115210 335651 37.90 9020 9040 8620 11710 6310 9010 8747.52 7.33 0 -101417 9603 9306 8903 8606 8203 9105 8405 265 2700 500 6480 10 1 52984990 4626 -8.40 1.73 12 0.63 -1039.00 5043.00 19850 20240325 -56.02 8500 20250218 2.71 11990 -27.19 20250106 8500 2.71 20250218 19850 -56.02 20240325 8500 2.71 20250218 0.10 N 019170 500 264 억 3881573 N N 229 N 00 N
9 20250219 090333 55 60.00 KOSPI 제약 N N N Y 60 N 9000 -10 5 -0.11 201262120 22333 2.52 9020 9040 8950 11710 6310 9010 9011.87 7.33 0 -11240 9603 9306 8903 8606 8203 9105 8405 265 2700 500 6480 10 1 52984990 4769 -8.66 1.78 12 0.04 -1039.00 5043.00 19850 20240325 -54.66 8500 20250218 5.88 11990 -24.94 20250106 8500 5.88 20250218 19850 -54.66 20240325 8500 5.88 20250218 0.10 N 019170 500 264 억 3881573 N N 229 N 00 N
10 20250218 160332 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 9010 -350 5 -3.74 7799609050 880223 83.28 9170 9200 8500 12160 6560 9360 8859.78 7.49 0 -85012 10860 10110 9600 8850 8340 9855 8595 265 2800 500 6730 10 1 52984990 4774 -8.67 1.79 12 1.66 -1039.00 5043.00 19850 20240325 -54.61 8500 20250218 6.00 11990 -24.85 20250106 8500 6.00 20250218 19850 -54.61 20240325 8500 6.00 20250218 0.09 N 019170 500 264 억 3968862 N N 229 N 00 N
11 20250218 150333 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 9010 -350 5 -3.74 7536273900 850988 80.51 9170 9200 8500 12160 6560 9360 8855.01 7.49 0 -71244 10860 10110 9600 8850 8340 9855 8595 265 2800 500 6730 10 1 52984990 4774 -8.67 1.79 12 1.61 -1039.00 5043.00 19850 20240325 -54.61 8500 20250218 6.00 11990 -24.85 20250106 8500 6.00 20250218 19850 -54.61 20240325 8500 6.00 20250218 0.09 N 019170 500 264 억 3968862 N N 642 N 00 N
12 20250218 140332 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 9000 -360 5 -3.85 6793412530 768339 72.69 9170 9200 8500 12160 6560 9360 8840.66 7.49 0 -74710 10860 10110 9600 8850 8340 9855 8595 265 2800 500 6730 10 1 52984990 4769 -8.66 1.78 12 1.45 -1039.00 5043.00 19850 20240325 -54.66 8500 20250218 5.88 11990 -24.94 20250106 8500 5.88 20250218 19850 -54.66 20240325 8500 5.88 20250218 0.09 N 019170 500 264 억 3968862 N N 642 N 00 N