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
102460/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
20250219,160755,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13000,-20,5,-0.15,123270250,9496,77.53,13020,13050,12910,16920,9120,13020,12981.28,0.76,0,-1394,13246,13132,12946,12832,12646,13190,12890,93,3900,500,9370,10,1,18586811,2416,67.36,0.95,12,0.05,193.00,13650.00,18650,20241104,-30.29,11170,20240805,16.38,14340,-9.34,20250109,12390,4.92,20250203,18650,-30.29,20241104,11170,16.38,20240805,1.44,N,102460,500,92 억,,141924,N,N,17,N,00,N
20250219,150757,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12990,-30,5,-0.23,108004650,8320,67.93,13020,13050,12910,16920,9120,13020,12981.33,0.76,0,-1212,13246,13132,12946,12832,12646,13190,12890,93,3900,500,9370,10,1,18586811,2414,67.31,0.95,12,0.04,193.00,13650.00,18650,20241104,-30.35,11170,20240805,16.29,14340,-9.41,20250109,12390,4.84,20250203,18650,-30.35,20241104,11170,16.29,20240805,1.44,N,102460,500,92 억,,141924,N,N,0,N,00,N
20250219,140753,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13000,-20,5,-0.15,96698090,7449,60.82,13020,13050,12910,16920,9120,13020,12981.35,0.76,0,-771,13246,13132,12946,12832,12646,13190,12890,93,3900,500,9370,10,1,18586811,2416,67.36,0.95,12,0.04,193.00,13650.00,18650,20241104,-30.29,11170,20240805,16.38,14340,-9.34,20250109,12390,4.92,20250203,18650,-30.29,20241104,11170,16.38,20240805,1.44,N,102460,500,92 억,,141924,N,N,0,N,00,N
20250219,130755,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13000,-20,5,-0.15,84096130,6478,52.89,13020,13050,12910,16920,9120,13020,12981.80,0.76,0,-511,13246,13132,12946,12832,12646,13190,12890,93,3900,500,9370,10,1,18586811,2416,67.36,0.95,12,0.03,193.00,13650.00,18650,20241104,-30.29,11170,20240805,16.38,14340,-9.34,20250109,12390,4.92,20250203,18650,-30.29,20241104,11170,16.38,20240805,1.44,N,102460,500,92 억,,141924,N,N,0,N,00,N
20250219,120753,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12990,-30,5,-0.23,56400010,4345,35.48,13020,13050,12910,16920,9120,13020,12980.44,0.76,0,-270,13246,13132,12946,12832,12646,13190,12890,93,3900,500,9370,10,1,18586811,2414,67.31,0.95,12,0.02,193.00,13650.00,18650,20241104,-30.35,11170,20240805,16.29,14340,-9.41,20250109,12390,4.84,20250203,18650,-30.35,20241104,11170,16.29,20240805,1.44,N,102460,500,92 억,,141924,N,N,0,N,00,N
20250219,110754,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12990,-30,5,-0.23,49218050,3791,30.95,13020,13050,12910,16920,9120,13020,12982.87,0.76,0,-206,13246,13132,12946,12832,12646,13190,12890,93,3900,500,9370,10,1,18586811,2414,67.31,0.95,12,0.02,193.00,13650.00,18650,20241104,-30.35,11170,20240805,16.29,14340,-9.41,20250109,12390,4.84,20250203,18650,-30.35,20241104,11170,16.29,20240805,1.44,N,102460,500,92 억,,141924,N,N,0,N,00,N
20250219,100755,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13030,10,2,0.08,33547210,2585,21.11,13020,13050,12910,16920,9120,13020,12977.64,0.76,0,83,13246,13132,12946,12832,12646,13190,12890,93,3900,500,9370,10,1,18586811,2422,67.51,0.95,12,0.01,193.00,13650.00,18650,20241104,-30.13,11170,20240805,16.65,14340,-9.14,20250109,12390,5.17,20250203,18650,-30.13,20241104,11170,16.65,20240805,1.44,N,102460,500,92 억,,141924,N,N,0,N,00,N
20250219,090756,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12990,-30,5,-0.23,3070130,236,1.93,13020,13050,12910,16920,9120,13020,13009.03,0.76,0,-21,13246,13132,12946,12832,12646,13190,12890,93,3900,500,9370,10,1,18586811,2414,67.31,0.95,12,0.00,193.00,13650.00,18650,20241104,-30.35,11170,20240805,16.29,14340,-9.41,20250109,12390,4.84,20250203,18650,-30.35,20241104,11170,16.29,20240805,1.44,N,102460,500,92 억,,141924,N,N,0,N,00,N
20250218,160753,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13020,90,2,0.70,158369030,12247,58.17,12940,13060,12760,16800,9060,12930,12931.25,0.75,0,2671,13276,13102,13016,12842,12756,13060,12800,93,3870,500,9300,10,1,18586811,2420,67.46,0.95,12,0.07,193.00,13650.00,18650,20241104,-30.19,11170,20240805,16.56,14340,-9.21,20250109,12390,5.08,20250203,18650,-30.19,20241104,11170,16.56,20240805,1.45,N,102460,500,92 억,,138597,N,N,7,N,00,N
20250218,150754,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13000,70,2,0.54,145803780,11281,53.59,12940,13060,12760,16800,9060,12930,12924.72,0.75,0,1905,13276,13102,13016,12842,12756,13060,12800,93,3870,500,9300,10,1,18586811,2416,67.36,0.95,12,0.06,193.00,13650.00,18650,20241104,-30.29,11170,20240805,16.38,14340,-9.34,20250109,12390,4.92,20250203,18650,-30.29,20241104,11170,16.38,20240805,1.45,N,102460,500,92 억,,138597,N,N,7,N,00,N
20250218,140754,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12930,0,3,0.00,134461400,10405,49.43,12940,13060,12760,16800,9060,12930,12922.77,0.75,0,1354,13276,13102,13016,12842,12756,13060,12800,93,3870,500,9300,10,1,18586811,2403,66.99,0.95,12,0.06,193.00,13650.00,18650,20241104,-30.67,11170,20240805,15.76,14340,-9.83,20250109,12390,4.36,20250203,18650,-30.67,20241104,11170,15.76,20240805,1.45,N,102460,500,92 억,,138597,N,N,7,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 160755 55 60.00 KOSPI 제약 N N N Y 60 N 13000 -20 5 -0.15 123270250 9496 77.53 13020 13050 12910 16920 9120 13020 12981.28 0.76 0 -1394 13246 13132 12946 12832 12646 13190 12890 93 3900 500 9370 10 1 18586811 2416 67.36 0.95 12 0.05 193.00 13650.00 18650 20241104 -30.29 11170 20240805 16.38 14340 -9.34 20250109 12390 4.92 20250203 18650 -30.29 20241104 11170 16.38 20240805 1.44 N 102460 500 92 억 141924 N N 17 N 00 N
3 20250219 150757 55 60.00 KOSPI 제약 N N N Y 60 N 12990 -30 5 -0.23 108004650 8320 67.93 13020 13050 12910 16920 9120 13020 12981.33 0.76 0 -1212 13246 13132 12946 12832 12646 13190 12890 93 3900 500 9370 10 1 18586811 2414 67.31 0.95 12 0.04 193.00 13650.00 18650 20241104 -30.35 11170 20240805 16.29 14340 -9.41 20250109 12390 4.84 20250203 18650 -30.35 20241104 11170 16.29 20240805 1.44 N 102460 500 92 억 141924 N N 0 N 00 N
4 20250219 140753 55 60.00 KOSPI 제약 N N N Y 60 N 13000 -20 5 -0.15 96698090 7449 60.82 13020 13050 12910 16920 9120 13020 12981.35 0.76 0 -771 13246 13132 12946 12832 12646 13190 12890 93 3900 500 9370 10 1 18586811 2416 67.36 0.95 12 0.04 193.00 13650.00 18650 20241104 -30.29 11170 20240805 16.38 14340 -9.34 20250109 12390 4.92 20250203 18650 -30.29 20241104 11170 16.38 20240805 1.44 N 102460 500 92 억 141924 N N 0 N 00 N
5 20250219 130755 55 60.00 KOSPI 제약 N N N Y 60 N 13000 -20 5 -0.15 84096130 6478 52.89 13020 13050 12910 16920 9120 13020 12981.80 0.76 0 -511 13246 13132 12946 12832 12646 13190 12890 93 3900 500 9370 10 1 18586811 2416 67.36 0.95 12 0.03 193.00 13650.00 18650 20241104 -30.29 11170 20240805 16.38 14340 -9.34 20250109 12390 4.92 20250203 18650 -30.29 20241104 11170 16.38 20240805 1.44 N 102460 500 92 억 141924 N N 0 N 00 N
6 20250219 120753 55 60.00 KOSPI 제약 N N N Y 60 N 12990 -30 5 -0.23 56400010 4345 35.48 13020 13050 12910 16920 9120 13020 12980.44 0.76 0 -270 13246 13132 12946 12832 12646 13190 12890 93 3900 500 9370 10 1 18586811 2414 67.31 0.95 12 0.02 193.00 13650.00 18650 20241104 -30.35 11170 20240805 16.29 14340 -9.41 20250109 12390 4.84 20250203 18650 -30.35 20241104 11170 16.29 20240805 1.44 N 102460 500 92 억 141924 N N 0 N 00 N
7 20250219 110754 55 60.00 KOSPI 제약 N N N Y 60 N 12990 -30 5 -0.23 49218050 3791 30.95 13020 13050 12910 16920 9120 13020 12982.87 0.76 0 -206 13246 13132 12946 12832 12646 13190 12890 93 3900 500 9370 10 1 18586811 2414 67.31 0.95 12 0.02 193.00 13650.00 18650 20241104 -30.35 11170 20240805 16.29 14340 -9.41 20250109 12390 4.84 20250203 18650 -30.35 20241104 11170 16.29 20240805 1.44 N 102460 500 92 억 141924 N N 0 N 00 N
8 20250219 100755 55 60.00 KOSPI 제약 N N N Y 60 N 13030 10 2 0.08 33547210 2585 21.11 13020 13050 12910 16920 9120 13020 12977.64 0.76 0 83 13246 13132 12946 12832 12646 13190 12890 93 3900 500 9370 10 1 18586811 2422 67.51 0.95 12 0.01 193.00 13650.00 18650 20241104 -30.13 11170 20240805 16.65 14340 -9.14 20250109 12390 5.17 20250203 18650 -30.13 20241104 11170 16.65 20240805 1.44 N 102460 500 92 억 141924 N N 0 N 00 N
9 20250219 090756 55 60.00 KOSPI 제약 N N N Y 60 N 12990 -30 5 -0.23 3070130 236 1.93 13020 13050 12910 16920 9120 13020 13009.03 0.76 0 -21 13246 13132 12946 12832 12646 13190 12890 93 3900 500 9370 10 1 18586811 2414 67.31 0.95 12 0.00 193.00 13650.00 18650 20241104 -30.35 11170 20240805 16.29 14340 -9.41 20250109 12390 4.84 20250203 18650 -30.35 20241104 11170 16.29 20240805 1.44 N 102460 500 92 억 141924 N N 0 N 00 N
10 20250218 160753 55 60.00 KOSPI 제약 N N N Y 60 N 13020 90 2 0.70 158369030 12247 58.17 12940 13060 12760 16800 9060 12930 12931.25 0.75 0 2671 13276 13102 13016 12842 12756 13060 12800 93 3870 500 9300 10 1 18586811 2420 67.46 0.95 12 0.07 193.00 13650.00 18650 20241104 -30.19 11170 20240805 16.56 14340 -9.21 20250109 12390 5.08 20250203 18650 -30.19 20241104 11170 16.56 20240805 1.45 N 102460 500 92 억 138597 N N 7 N 00 N
11 20250218 150754 55 60.00 KOSPI 제약 N N N Y 60 N 13000 70 2 0.54 145803780 11281 53.59 12940 13060 12760 16800 9060 12930 12924.72 0.75 0 1905 13276 13102 13016 12842 12756 13060 12800 93 3870 500 9300 10 1 18586811 2416 67.36 0.95 12 0.06 193.00 13650.00 18650 20241104 -30.29 11170 20240805 16.38 14340 -9.34 20250109 12390 4.92 20250203 18650 -30.29 20241104 11170 16.38 20240805 1.45 N 102460 500 92 억 138597 N N 7 N 00 N
12 20250218 140754 55 60.00 KOSPI 제약 N N N Y 60 N 12930 0 3 0.00 134461400 10405 49.43 12940 13060 12760 16800 9060 12930 12922.77 0.75 0 1354 13276 13102 13016 12842 12756 13060 12800 93 3870 500 9300 10 1 18586811 2403 66.99 0.95 12 0.06 193.00 13650.00 18650 20241104 -30.67 11170 20240805 15.76 14340 -9.83 20250109 12390 4.36 20250203 18650 -30.67 20241104 11170 15.76 20240805 1.45 N 102460 500 92 억 138597 N N 7 N 00 N