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
234080/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
20250219,161017,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10390,0,3,0.00,193632010,18619,135.71,10500,10500,10350,13500,7280,10390,10399.70,3.04,0,1313,10530,10460,10420,10350,10310,10440,10330,396,3110,2500,7890,10,1,15834554,1645,5.85,0.99,12,0.12,1777.00,10492.00,13550,20240219,-23.32,10000,20250205,3.90,11150,-6.82,20250110,10000,3.90,20250205,13550,-23.32,20240219,10000,3.90,20250205,0.57,N,234080,2500,395 억,,481458,N,N,103,N,00,N
20250219,151020,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10410,20,2,0.19,168622010,16212,118.16,10500,10500,10350,13500,7280,10390,10401.06,3.04,0,1137,10530,10460,10420,10350,10310,10440,10330,396,3110,2500,7890,10,1,15834554,1648,5.86,0.99,12,0.10,1777.00,10492.00,13550,20240219,-23.17,10000,20250205,4.10,11150,-6.64,20250110,10000,4.10,20250205,13550,-23.17,20240219,10000,4.10,20250205,0.57,N,234080,2500,395 억,,481458,N,N,63,N,00,N
20250219,141016,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10410,20,2,0.19,154010180,14808,107.93,10500,10500,10350,13500,7280,10390,10400.47,3.04,0,1081,10530,10460,10420,10350,10310,10440,10330,396,3110,2500,7890,10,1,15834554,1648,5.86,0.99,12,0.09,1777.00,10492.00,13550,20240219,-23.17,10000,20250205,4.10,11150,-6.64,20250110,10000,4.10,20250205,13550,-23.17,20240219,10000,4.10,20250205,0.57,N,234080,2500,395 억,,481458,N,N,63,N,00,N
20250219,131017,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10420,30,2,0.29,142730260,13725,100.04,10500,10500,10350,13500,7280,10390,10399.29,3.04,0,1548,10530,10460,10420,10350,10310,10440,10330,396,3110,2500,7890,10,1,15834554,1650,5.86,0.99,12,0.09,1777.00,10492.00,13550,20240219,-23.10,10000,20250205,4.20,11150,-6.55,20250110,10000,4.20,20250205,13550,-23.10,20240219,10000,4.20,20250205,0.57,N,234080,2500,395 억,,481458,N,N,63,N,00,N
20250219,121016,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10420,30,2,0.29,123082530,11839,86.29,10500,10500,10350,13500,7280,10390,10396.36,3.04,0,1704,10530,10460,10420,10350,10310,10440,10330,396,3110,2500,7890,10,1,15834554,1650,5.86,0.99,12,0.07,1777.00,10492.00,13550,20240219,-23.10,10000,20250205,4.20,11150,-6.55,20250110,10000,4.20,20250205,13550,-23.10,20240219,10000,4.20,20250205,0.57,N,234080,2500,395 억,,481458,N,N,63,N,00,N
20250219,111017,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10410,20,2,0.19,104521420,10056,73.29,10500,10500,10350,13500,7280,10390,10393.94,3.04,0,1817,10530,10460,10420,10350,10310,10440,10330,396,3110,2500,7890,10,1,15834554,1648,5.86,0.99,12,0.06,1777.00,10492.00,13550,20240219,-23.17,10000,20250205,4.10,11150,-6.64,20250110,10000,4.10,20250205,13550,-23.17,20240219,10000,4.10,20250205,0.57,N,234080,2500,395 억,,481458,N,N,63,N,00,N
20250219,101018,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10390,0,3,0.00,79281680,7629,55.60,10500,10500,10350,13500,7280,10390,10392.15,3.04,0,905,10530,10460,10420,10350,10310,10440,10330,396,3110,2500,7890,10,1,15834554,1645,5.85,0.99,12,0.05,1777.00,10492.00,13550,20240219,-23.32,10000,20250205,3.90,11150,-6.82,20250110,10000,3.90,20250205,13550,-23.32,20240219,10000,3.90,20250205,0.57,N,234080,2500,395 억,,481458,N,N,63,N,00,N
20250219,091019,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10450,60,2,0.58,3520200,337,2.46,10500,10500,10430,13500,7280,10390,10445.70,3.04,0,107,10530,10460,10420,10350,10310,10440,10330,396,3110,2500,7890,10,1,15834554,1655,5.88,1.00,12,0.00,1777.00,10492.00,13550,20240219,-22.88,10000,20250205,4.50,11150,-6.28,20250110,10000,4.50,20250205,13550,-22.88,20240219,10000,4.50,20250205,0.57,N,234080,2500,395 억,,481458,N,N,63,N,00,N
20250218,161014,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10390,-30,5,-0.29,142762380,13720,106.06,10490,10490,10380,13540,7300,10420,10405.42,3.04,0,-650,10540,10480,10420,10360,10300,10510,10390,396,3120,2500,7910,10,1,15834554,1645,5.85,0.99,12,0.09,1777.00,10492.00,13550,20240219,-23.32,10000,20250205,3.90,11150,-6.82,20250110,10000,3.90,20250205,13550,-23.32,20240219,10000,3.90,20250205,0.56,N,234080,2500,395 억,,482028,N,N,63,N,00,N
20250218,151016,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10400,-20,5,-0.19,139570920,13413,103.69,10490,10490,10380,13540,7300,10420,10405.65,3.04,0,-533,10540,10480,10420,10360,10300,10510,10390,396,3120,2500,7910,10,1,15834554,1647,5.85,0.99,12,0.08,1777.00,10492.00,13550,20240219,-23.25,10000,20250205,4.00,11150,-6.73,20250110,10000,4.00,20250205,13550,-23.25,20240219,10000,4.00,20250205,0.56,N,234080,2500,395 억,,482028,N,N,0,N,00,N
20250218,141017,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10420,0,3,0.00,72559640,6972,53.90,10490,10490,10380,13540,7300,10420,10407.29,3.04,0,578,10540,10480,10420,10360,10300,10510,10390,396,3120,2500,7910,10,1,15834554,1650,5.86,0.99,12,0.04,1777.00,10492.00,13550,20240219,-23.10,10000,20250205,4.20,11150,-6.55,20250110,10000,4.20,20250205,13550,-23.10,20240219,10000,4.20,20250205,0.56,N,234080,2500,395 억,,482028,N,N,0,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 161017 55 60.00 KOSPI 제약 N N N Y 60 N 10390 0 3 0.00 193632010 18619 135.71 10500 10500 10350 13500 7280 10390 10399.70 3.04 0 1313 10530 10460 10420 10350 10310 10440 10330 396 3110 2500 7890 10 1 15834554 1645 5.85 0.99 12 0.12 1777.00 10492.00 13550 20240219 -23.32 10000 20250205 3.90 11150 -6.82 20250110 10000 3.90 20250205 13550 -23.32 20240219 10000 3.90 20250205 0.57 N 234080 2500 395 억 481458 N N 103 N 00 N
3 20250219 151020 55 60.00 KOSPI 제약 N N N Y 60 N 10410 20 2 0.19 168622010 16212 118.16 10500 10500 10350 13500 7280 10390 10401.06 3.04 0 1137 10530 10460 10420 10350 10310 10440 10330 396 3110 2500 7890 10 1 15834554 1648 5.86 0.99 12 0.10 1777.00 10492.00 13550 20240219 -23.17 10000 20250205 4.10 11150 -6.64 20250110 10000 4.10 20250205 13550 -23.17 20240219 10000 4.10 20250205 0.57 N 234080 2500 395 억 481458 N N 63 N 00 N
4 20250219 141016 55 60.00 KOSPI 제약 N N N Y 60 N 10410 20 2 0.19 154010180 14808 107.93 10500 10500 10350 13500 7280 10390 10400.47 3.04 0 1081 10530 10460 10420 10350 10310 10440 10330 396 3110 2500 7890 10 1 15834554 1648 5.86 0.99 12 0.09 1777.00 10492.00 13550 20240219 -23.17 10000 20250205 4.10 11150 -6.64 20250110 10000 4.10 20250205 13550 -23.17 20240219 10000 4.10 20250205 0.57 N 234080 2500 395 억 481458 N N 63 N 00 N
5 20250219 131017 55 60.00 KOSPI 제약 N N N Y 60 N 10420 30 2 0.29 142730260 13725 100.04 10500 10500 10350 13500 7280 10390 10399.29 3.04 0 1548 10530 10460 10420 10350 10310 10440 10330 396 3110 2500 7890 10 1 15834554 1650 5.86 0.99 12 0.09 1777.00 10492.00 13550 20240219 -23.10 10000 20250205 4.20 11150 -6.55 20250110 10000 4.20 20250205 13550 -23.10 20240219 10000 4.20 20250205 0.57 N 234080 2500 395 억 481458 N N 63 N 00 N
6 20250219 121016 55 60.00 KOSPI 제약 N N N Y 60 N 10420 30 2 0.29 123082530 11839 86.29 10500 10500 10350 13500 7280 10390 10396.36 3.04 0 1704 10530 10460 10420 10350 10310 10440 10330 396 3110 2500 7890 10 1 15834554 1650 5.86 0.99 12 0.07 1777.00 10492.00 13550 20240219 -23.10 10000 20250205 4.20 11150 -6.55 20250110 10000 4.20 20250205 13550 -23.10 20240219 10000 4.20 20250205 0.57 N 234080 2500 395 억 481458 N N 63 N 00 N
7 20250219 111017 55 60.00 KOSPI 제약 N N N Y 60 N 10410 20 2 0.19 104521420 10056 73.29 10500 10500 10350 13500 7280 10390 10393.94 3.04 0 1817 10530 10460 10420 10350 10310 10440 10330 396 3110 2500 7890 10 1 15834554 1648 5.86 0.99 12 0.06 1777.00 10492.00 13550 20240219 -23.17 10000 20250205 4.10 11150 -6.64 20250110 10000 4.10 20250205 13550 -23.17 20240219 10000 4.10 20250205 0.57 N 234080 2500 395 억 481458 N N 63 N 00 N
8 20250219 101018 55 60.00 KOSPI 제약 N N N Y 60 N 10390 0 3 0.00 79281680 7629 55.60 10500 10500 10350 13500 7280 10390 10392.15 3.04 0 905 10530 10460 10420 10350 10310 10440 10330 396 3110 2500 7890 10 1 15834554 1645 5.85 0.99 12 0.05 1777.00 10492.00 13550 20240219 -23.32 10000 20250205 3.90 11150 -6.82 20250110 10000 3.90 20250205 13550 -23.32 20240219 10000 3.90 20250205 0.57 N 234080 2500 395 억 481458 N N 63 N 00 N
9 20250219 091019 55 60.00 KOSPI 제약 N N N Y 60 N 10450 60 2 0.58 3520200 337 2.46 10500 10500 10430 13500 7280 10390 10445.70 3.04 0 107 10530 10460 10420 10350 10310 10440 10330 396 3110 2500 7890 10 1 15834554 1655 5.88 1.00 12 0.00 1777.00 10492.00 13550 20240219 -22.88 10000 20250205 4.50 11150 -6.28 20250110 10000 4.50 20250205 13550 -22.88 20240219 10000 4.50 20250205 0.57 N 234080 2500 395 억 481458 N N 63 N 00 N
10 20250218 161014 55 60.00 KOSPI 제약 N N N Y 60 N 10390 -30 5 -0.29 142762380 13720 106.06 10490 10490 10380 13540 7300 10420 10405.42 3.04 0 -650 10540 10480 10420 10360 10300 10510 10390 396 3120 2500 7910 10 1 15834554 1645 5.85 0.99 12 0.09 1777.00 10492.00 13550 20240219 -23.32 10000 20250205 3.90 11150 -6.82 20250110 10000 3.90 20250205 13550 -23.32 20240219 10000 3.90 20250205 0.56 N 234080 2500 395 억 482028 N N 63 N 00 N
11 20250218 151016 55 60.00 KOSPI 제약 N N N Y 60 N 10400 -20 5 -0.19 139570920 13413 103.69 10490 10490 10380 13540 7300 10420 10405.65 3.04 0 -533 10540 10480 10420 10360 10300 10510 10390 396 3120 2500 7910 10 1 15834554 1647 5.85 0.99 12 0.08 1777.00 10492.00 13550 20240219 -23.25 10000 20250205 4.00 11150 -6.73 20250110 10000 4.00 20250205 13550 -23.25 20240219 10000 4.00 20250205 0.56 N 234080 2500 395 억 482028 N N 0 N 00 N
12 20250218 141017 55 60.00 KOSPI 제약 N N N Y 60 N 10420 0 3 0.00 72559640 6972 53.90 10490 10490 10380 13540 7300 10420 10407.29 3.04 0 578 10540 10480 10420 10360 10300 10510 10390 396 3120 2500 7910 10 1 15834554 1650 5.86 0.99 12 0.04 1777.00 10492.00 13550 20240219 -23.10 10000 20250205 4.20 11150 -6.55 20250110 10000 4.20 20250205 13550 -23.10 20240219 10000 4.20 20250205 0.56 N 234080 2500 395 억 482028 N N 0 N 00 N