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
249420/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
20250219,161032,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11760,10,2,0.09,683101650,58114,124.86,11830,11830,11690,15270,8230,11750,11754.49,3.88,0,12296,11950,11850,11780,11680,11610,11815,11645,281,3520,1000,8690,10,1,28062501,3300,-4.18,1.92,12,0.21,-2813.00,6124.00,20500,20240820,-42.63,10560,20241209,11.36,12520,-6.07,20250108,10830,8.59,20250203,20500,-42.63,20240820,10560,11.36,20241209,0.04,N,249420,1000,280 억,,1089880,N,N,19,N,00,N
20250219,151036,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11760,10,2,0.09,656457310,55848,119.99,11830,11830,11690,15270,8230,11750,11754.36,3.88,0,12830,11950,11850,11780,11680,11610,11815,11645,281,3520,1000,8690,10,1,28062501,3300,-4.18,1.92,12,0.20,-2813.00,6124.00,20500,20240820,-42.63,10560,20241209,11.36,12520,-6.07,20250108,10830,8.59,20250203,20500,-42.63,20240820,10560,11.36,20241209,0.04,N,249420,1000,280 억,,1089880,N,N,97,N,00,N
20250219,141031,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11760,10,2,0.09,616058450,52416,112.61,11830,11830,11690,15270,8230,11750,11753.25,3.88,0,13398,11950,11850,11780,11680,11610,11815,11645,281,3520,1000,8690,10,1,28062501,3300,-4.18,1.92,12,0.19,-2813.00,6124.00,20500,20240820,-42.63,10560,20241209,11.36,12520,-6.07,20250108,10830,8.59,20250203,20500,-42.63,20240820,10560,11.36,20241209,0.04,N,249420,1000,280 억,,1089880,N,N,97,N,00,N
20250219,131032,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11800,50,2,0.43,555355270,47263,101.54,11830,11830,11690,15270,8230,11750,11750.32,3.88,0,13465,11950,11850,11780,11680,11610,11815,11645,281,3520,1000,8690,10,1,28062501,3311,-4.19,1.93,12,0.17,-2813.00,6124.00,20500,20240820,-42.44,10560,20241209,11.74,12520,-5.75,20250108,10830,8.96,20250203,20500,-42.44,20240820,10560,11.74,20241209,0.04,N,249420,1000,280 억,,1089880,N,N,97,N,00,N
20250219,121032,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11760,10,2,0.09,386421720,32937,70.76,11830,11830,11690,15270,8230,11750,11732.15,3.88,0,6592,11950,11850,11780,11680,11610,11815,11645,281,3520,1000,8690,10,1,28062501,3300,-4.18,1.92,12,0.12,-2813.00,6124.00,20500,20240820,-42.63,10560,20241209,11.36,12520,-6.07,20250108,10830,8.59,20250203,20500,-42.63,20240820,10560,11.36,20241209,0.04,N,249420,1000,280 억,,1089880,N,N,97,N,00,N
20250219,111033,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11740,-10,5,-0.09,332964580,28384,60.98,11830,11830,11690,15270,8230,11750,11730.71,3.88,0,6206,11950,11850,11780,11680,11610,11815,11645,281,3520,1000,8690,10,1,28062501,3295,-4.17,1.92,12,0.10,-2813.00,6124.00,20500,20240820,-42.73,10560,20241209,11.17,12520,-6.23,20250108,10830,8.40,20250203,20500,-42.73,20240820,10560,11.17,20241209,0.04,N,249420,1000,280 억,,1089880,N,N,97,N,00,N
20250219,101033,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11730,-20,5,-0.17,156835280,13374,28.73,11830,11830,11690,15270,8230,11750,11726.88,3.88,0,177,11950,11850,11780,11680,11610,11815,11645,281,3520,1000,8690,10,1,28062501,3292,-4.17,1.92,12,0.05,-2813.00,6124.00,20500,20240820,-42.78,10560,20241209,11.08,12520,-6.31,20250108,10830,8.31,20250203,20500,-42.78,20240820,10560,11.08,20241209,0.04,N,249420,1000,280 억,,1089880,N,N,97,N,00,N
20250219,091034,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11760,10,2,0.09,24978830,2121,4.56,11830,11830,11750,15270,8230,11750,11776.91,3.88,0,-570,11950,11850,11780,11680,11610,11815,11645,281,3520,1000,8690,10,1,28062501,3300,-4.18,1.92,12,0.01,-2813.00,6124.00,20500,20240820,-42.63,10560,20241209,11.36,12520,-6.07,20250108,10830,8.59,20250203,20500,-42.63,20240820,10560,11.36,20241209,0.04,N,249420,1000,280 억,,1089880,N,N,97,N,00,N
20250218,161029,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11750,-140,5,-1.18,546460400,46444,55.38,11880,11880,11710,15450,8330,11890,11766.01,3.87,0,4473,12103,11996,11933,11826,11763,11965,11795,281,3560,1000,8790,10,1,28062501,3297,-4.18,1.92,12,0.17,-2813.00,6124.00,20500,20240820,-42.68,10560,20241209,11.27,12520,-6.15,20250108,10830,8.49,20250203,20500,-42.68,20240820,10560,11.27,20241209,0.03,N,249420,1000,280 억,,1085537,N,N,97,N,00,N
20250218,151031,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11760,-130,5,-1.09,527690750,44846,53.48,11880,11880,11710,15450,8330,11890,11766.73,3.87,0,4749,12103,11996,11933,11826,11763,11965,11795,281,3560,1000,8790,10,1,28062501,3300,-4.18,1.92,12,0.16,-2813.00,6124.00,20500,20240820,-42.63,10560,20241209,11.36,12520,-6.07,20250108,10830,8.59,20250203,20500,-42.63,20240820,10560,11.36,20241209,0.03,N,249420,1000,280 억,,1085537,N,N,314,N,00,N
20250218,141032,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11760,-130,5,-1.09,423824650,35995,42.92,11880,11880,11710,15450,8330,11890,11774.54,3.87,0,1371,12103,11996,11933,11826,11763,11965,11795,281,3560,1000,8790,10,1,28062501,3300,-4.18,1.92,12,0.13,-2813.00,6124.00,20500,20240820,-42.63,10560,20241209,11.36,12520,-6.07,20250108,10830,8.59,20250203,20500,-42.63,20240820,10560,11.36,20241209,0.03,N,249420,1000,280 억,,1085537,N,N,314,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 161032 57 100.00 KOSPI 제약 N N N N N 11760 10 2 0.09 683101650 58114 124.86 11830 11830 11690 15270 8230 11750 11754.49 3.88 0 12296 11950 11850 11780 11680 11610 11815 11645 281 3520 1000 8690 10 1 28062501 3300 -4.18 1.92 12 0.21 -2813.00 6124.00 20500 20240820 -42.63 10560 20241209 11.36 12520 -6.07 20250108 10830 8.59 20250203 20500 -42.63 20240820 10560 11.36 20241209 0.04 N 249420 1000 280 억 1089880 N N 19 N 00 N
3 20250219 151036 57 100.00 KOSPI 제약 N N N N N 11760 10 2 0.09 656457310 55848 119.99 11830 11830 11690 15270 8230 11750 11754.36 3.88 0 12830 11950 11850 11780 11680 11610 11815 11645 281 3520 1000 8690 10 1 28062501 3300 -4.18 1.92 12 0.20 -2813.00 6124.00 20500 20240820 -42.63 10560 20241209 11.36 12520 -6.07 20250108 10830 8.59 20250203 20500 -42.63 20240820 10560 11.36 20241209 0.04 N 249420 1000 280 억 1089880 N N 97 N 00 N
4 20250219 141031 57 100.00 KOSPI 제약 N N N N N 11760 10 2 0.09 616058450 52416 112.61 11830 11830 11690 15270 8230 11750 11753.25 3.88 0 13398 11950 11850 11780 11680 11610 11815 11645 281 3520 1000 8690 10 1 28062501 3300 -4.18 1.92 12 0.19 -2813.00 6124.00 20500 20240820 -42.63 10560 20241209 11.36 12520 -6.07 20250108 10830 8.59 20250203 20500 -42.63 20240820 10560 11.36 20241209 0.04 N 249420 1000 280 억 1089880 N N 97 N 00 N
5 20250219 131032 57 100.00 KOSPI 제약 N N N N N 11800 50 2 0.43 555355270 47263 101.54 11830 11830 11690 15270 8230 11750 11750.32 3.88 0 13465 11950 11850 11780 11680 11610 11815 11645 281 3520 1000 8690 10 1 28062501 3311 -4.19 1.93 12 0.17 -2813.00 6124.00 20500 20240820 -42.44 10560 20241209 11.74 12520 -5.75 20250108 10830 8.96 20250203 20500 -42.44 20240820 10560 11.74 20241209 0.04 N 249420 1000 280 억 1089880 N N 97 N 00 N
6 20250219 121032 57 100.00 KOSPI 제약 N N N N N 11760 10 2 0.09 386421720 32937 70.76 11830 11830 11690 15270 8230 11750 11732.15 3.88 0 6592 11950 11850 11780 11680 11610 11815 11645 281 3520 1000 8690 10 1 28062501 3300 -4.18 1.92 12 0.12 -2813.00 6124.00 20500 20240820 -42.63 10560 20241209 11.36 12520 -6.07 20250108 10830 8.59 20250203 20500 -42.63 20240820 10560 11.36 20241209 0.04 N 249420 1000 280 억 1089880 N N 97 N 00 N
7 20250219 111033 57 100.00 KOSPI 제약 N N N N N 11740 -10 5 -0.09 332964580 28384 60.98 11830 11830 11690 15270 8230 11750 11730.71 3.88 0 6206 11950 11850 11780 11680 11610 11815 11645 281 3520 1000 8690 10 1 28062501 3295 -4.17 1.92 12 0.10 -2813.00 6124.00 20500 20240820 -42.73 10560 20241209 11.17 12520 -6.23 20250108 10830 8.40 20250203 20500 -42.73 20240820 10560 11.17 20241209 0.04 N 249420 1000 280 억 1089880 N N 97 N 00 N
8 20250219 101033 57 100.00 KOSPI 제약 N N N N N 11730 -20 5 -0.17 156835280 13374 28.73 11830 11830 11690 15270 8230 11750 11726.88 3.88 0 177 11950 11850 11780 11680 11610 11815 11645 281 3520 1000 8690 10 1 28062501 3292 -4.17 1.92 12 0.05 -2813.00 6124.00 20500 20240820 -42.78 10560 20241209 11.08 12520 -6.31 20250108 10830 8.31 20250203 20500 -42.78 20240820 10560 11.08 20241209 0.04 N 249420 1000 280 억 1089880 N N 97 N 00 N
9 20250219 091034 57 100.00 KOSPI 제약 N N N N N 11760 10 2 0.09 24978830 2121 4.56 11830 11830 11750 15270 8230 11750 11776.91 3.88 0 -570 11950 11850 11780 11680 11610 11815 11645 281 3520 1000 8690 10 1 28062501 3300 -4.18 1.92 12 0.01 -2813.00 6124.00 20500 20240820 -42.63 10560 20241209 11.36 12520 -6.07 20250108 10830 8.59 20250203 20500 -42.63 20240820 10560 11.36 20241209 0.04 N 249420 1000 280 억 1089880 N N 97 N 00 N
10 20250218 161029 57 100.00 KOSPI 제약 N N N N N 11750 -140 5 -1.18 546460400 46444 55.38 11880 11880 11710 15450 8330 11890 11766.01 3.87 0 4473 12103 11996 11933 11826 11763 11965 11795 281 3560 1000 8790 10 1 28062501 3297 -4.18 1.92 12 0.17 -2813.00 6124.00 20500 20240820 -42.68 10560 20241209 11.27 12520 -6.15 20250108 10830 8.49 20250203 20500 -42.68 20240820 10560 11.27 20241209 0.03 N 249420 1000 280 억 1085537 N N 97 N 00 N
11 20250218 151031 57 100.00 KOSPI 제약 N N N N N 11760 -130 5 -1.09 527690750 44846 53.48 11880 11880 11710 15450 8330 11890 11766.73 3.87 0 4749 12103 11996 11933 11826 11763 11965 11795 281 3560 1000 8790 10 1 28062501 3300 -4.18 1.92 12 0.16 -2813.00 6124.00 20500 20240820 -42.63 10560 20241209 11.36 12520 -6.07 20250108 10830 8.59 20250203 20500 -42.63 20240820 10560 11.36 20241209 0.03 N 249420 1000 280 억 1085537 N N 314 N 00 N
12 20250218 141032 57 100.00 KOSPI 제약 N N N N N 11760 -130 5 -1.09 423824650 35995 42.92 11880 11880 11710 15450 8330 11890 11774.54 3.87 0 1371 12103 11996 11933 11826 11763 11965 11795 281 3560 1000 8790 10 1 28062501 3300 -4.18 1.92 12 0.13 -2813.00 6124.00 20500 20240820 -42.63 10560 20241209 11.36 12520 -6.07 20250108 10830 8.59 20250203 20500 -42.63 20240820 10560 11.36 20241209 0.03 N 249420 1000 280 억 1085537 N N 314 N 00 N