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
271980/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
20250219,161056,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11170,60,2,0.54,129572130,11608,168.87,11270,11270,11070,14440,7780,11110,11162.28,1.35,0,253,11383,11246,11133,10996,10883,11315,11065,74,3330,500,7990,10,1,14704872,1643,32.85,1.01,12,0.08,340.00,11112.00,19870,20240411,-43.78,10120,20241209,10.38,12400,-9.92,20250124,11000,1.55,20250213,19870,-43.78,20240411,10120,10.38,20241209,0.64,N,271980,500,73 억,,198640,N,N,14,N,00,N
20250219,151100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11160,50,2,0.45,121680080,10901,158.58,11270,11270,11070,14440,7780,11110,11162.29,1.35,0,158,11383,11246,11133,10996,10883,11315,11065,74,3330,500,7990,10,1,14704872,1641,32.82,1.00,12,0.07,340.00,11112.00,19870,20240411,-43.83,10120,20241209,10.28,12400,-10.00,20250124,11000,1.45,20250213,19870,-43.83,20240411,10120,10.28,20241209,0.64,N,271980,500,73 억,,198640,N,N,0,N,00,N
20250219,141056,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11200,90,2,0.81,103493740,9271,134.87,11270,11270,11070,14440,7780,11110,11163.17,1.35,0,-25,11383,11246,11133,10996,10883,11315,11065,74,3330,500,7990,10,1,14704872,1647,32.94,1.01,12,0.06,340.00,11112.00,19870,20240411,-43.63,10120,20241209,10.67,12400,-9.68,20250124,11000,1.82,20250213,19870,-43.63,20240411,10120,10.67,20241209,0.64,N,271980,500,73 억,,198640,N,N,0,N,00,N
20250219,131057,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11260,150,2,1.35,86817080,7785,113.25,11270,11270,11070,14440,7780,11110,11151.84,1.35,0,230,11383,11246,11133,10996,10883,11315,11065,74,3330,500,7990,10,1,14704872,1656,33.12,1.01,12,0.05,340.00,11112.00,19870,20240411,-43.33,10120,20241209,11.26,12400,-9.19,20250124,11000,2.36,20250213,19870,-43.33,20240411,10120,11.26,20241209,0.64,N,271980,500,73 억,,198640,N,N,0,N,00,N
20250219,121056,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11200,90,2,0.81,61391010,5519,80.29,11270,11270,11070,14440,7780,11110,11123.57,1.35,0,432,11383,11246,11133,10996,10883,11315,11065,74,3330,500,7990,10,1,14704872,1647,32.94,1.01,12,0.04,340.00,11112.00,19870,20240411,-43.63,10120,20241209,10.67,12400,-9.68,20250124,11000,1.82,20250213,19870,-43.63,20240411,10120,10.67,20241209,0.64,N,271980,500,73 억,,198640,N,N,0,N,00,N
20250219,111057,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11150,40,2,0.36,48454350,4361,63.44,11270,11270,11070,14440,7780,11110,11110.83,1.35,0,566,11383,11246,11133,10996,10883,11315,11065,74,3330,500,7990,10,1,14704872,1640,32.79,1.00,12,0.03,340.00,11112.00,19870,20240411,-43.89,10120,20241209,10.18,12400,-10.08,20250124,11000,1.36,20250213,19870,-43.89,20240411,10120,10.18,20241209,0.64,N,271980,500,73 억,,198640,N,N,0,N,00,N
20250219,101058,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11130,20,2,0.18,28118360,2531,36.82,11270,11270,11080,14440,7780,11110,11109.59,1.35,0,497,11383,11246,11133,10996,10883,11315,11065,74,3330,500,7990,10,1,14704872,1637,32.74,1.00,12,0.02,340.00,11112.00,19870,20240411,-43.99,10120,20241209,9.98,12400,-10.24,20250124,11000,1.18,20250213,19870,-43.99,20240411,10120,9.98,20241209,0.64,N,271980,500,73 억,,198640,N,N,0,N,00,N
20250219,091059,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11130,20,2,0.18,741330,66,0.96,11270,11270,11130,14440,7780,11110,11232.27,1.35,0,-8,11383,11246,11133,10996,10883,11315,11065,74,3330,500,7990,10,1,14704872,1637,32.74,1.00,12,0.00,340.00,11112.00,19870,20240411,-43.99,10120,20241209,9.98,12400,-10.24,20250124,11000,1.18,20250213,19870,-43.99,20240411,10120,9.98,20241209,0.64,N,271980,500,73 억,,198640,N,N,0,N,00,N
20250218,161053,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11110,30,2,0.27,76054630,6874,77.92,11020,11270,11020,14400,7760,11080,11064.08,1.36,0,-1124,11400,11240,11120,10960,10840,11180,10900,74,3320,500,7970,10,1,14704872,1634,32.68,1.00,12,0.05,340.00,11112.00,19870,20240411,-44.09,10120,20241209,9.78,12400,-10.40,20250124,11000,1.00,20250213,19870,-44.09,20240411,10120,9.78,20241209,0.65,N,271980,500,73 억,,199784,N,N,5,N,00,N
20250218,151055,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11090,10,2,0.09,61535990,5565,63.08,11020,11270,11020,14400,7760,11080,11057.68,1.36,0,-725,11400,11240,11120,10960,10840,11180,10900,74,3320,500,7970,10,1,14704872,1631,32.62,1.00,12,0.04,340.00,11112.00,19870,20240411,-44.19,10120,20241209,9.58,12400,-10.56,20250124,11000,0.82,20250213,19870,-44.19,20240411,10120,9.58,20241209,0.65,N,271980,500,73 억,,199784,N,N,5,N,00,N
20250218,141056,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11060,-20,5,-0.18,54265200,4908,55.63,11020,11270,11020,14400,7760,11080,11056.48,1.36,0,-575,11400,11240,11120,10960,10840,11180,10900,74,3320,500,7970,10,1,14704872,1626,32.53,1.00,12,0.03,340.00,11112.00,19870,20240411,-44.34,10120,20241209,9.29,12400,-10.81,20250124,11000,0.55,20250213,19870,-44.34,20240411,10120,9.29,20241209,0.65,N,271980,500,73 억,,199784,N,N,5,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 161056 55 60.00 KOSPI 제약 N N N Y 60 N 11170 60 2 0.54 129572130 11608 168.87 11270 11270 11070 14440 7780 11110 11162.28 1.35 0 253 11383 11246 11133 10996 10883 11315 11065 74 3330 500 7990 10 1 14704872 1643 32.85 1.01 12 0.08 340.00 11112.00 19870 20240411 -43.78 10120 20241209 10.38 12400 -9.92 20250124 11000 1.55 20250213 19870 -43.78 20240411 10120 10.38 20241209 0.64 N 271980 500 73 억 198640 N N 14 N 00 N
3 20250219 151100 55 60.00 KOSPI 제약 N N N Y 60 N 11160 50 2 0.45 121680080 10901 158.58 11270 11270 11070 14440 7780 11110 11162.29 1.35 0 158 11383 11246 11133 10996 10883 11315 11065 74 3330 500 7990 10 1 14704872 1641 32.82 1.00 12 0.07 340.00 11112.00 19870 20240411 -43.83 10120 20241209 10.28 12400 -10.00 20250124 11000 1.45 20250213 19870 -43.83 20240411 10120 10.28 20241209 0.64 N 271980 500 73 억 198640 N N 0 N 00 N
4 20250219 141056 55 60.00 KOSPI 제약 N N N Y 60 N 11200 90 2 0.81 103493740 9271 134.87 11270 11270 11070 14440 7780 11110 11163.17 1.35 0 -25 11383 11246 11133 10996 10883 11315 11065 74 3330 500 7990 10 1 14704872 1647 32.94 1.01 12 0.06 340.00 11112.00 19870 20240411 -43.63 10120 20241209 10.67 12400 -9.68 20250124 11000 1.82 20250213 19870 -43.63 20240411 10120 10.67 20241209 0.64 N 271980 500 73 억 198640 N N 0 N 00 N
5 20250219 131057 55 60.00 KOSPI 제약 N N N Y 60 N 11260 150 2 1.35 86817080 7785 113.25 11270 11270 11070 14440 7780 11110 11151.84 1.35 0 230 11383 11246 11133 10996 10883 11315 11065 74 3330 500 7990 10 1 14704872 1656 33.12 1.01 12 0.05 340.00 11112.00 19870 20240411 -43.33 10120 20241209 11.26 12400 -9.19 20250124 11000 2.36 20250213 19870 -43.33 20240411 10120 11.26 20241209 0.64 N 271980 500 73 억 198640 N N 0 N 00 N
6 20250219 121056 55 60.00 KOSPI 제약 N N N Y 60 N 11200 90 2 0.81 61391010 5519 80.29 11270 11270 11070 14440 7780 11110 11123.57 1.35 0 432 11383 11246 11133 10996 10883 11315 11065 74 3330 500 7990 10 1 14704872 1647 32.94 1.01 12 0.04 340.00 11112.00 19870 20240411 -43.63 10120 20241209 10.67 12400 -9.68 20250124 11000 1.82 20250213 19870 -43.63 20240411 10120 10.67 20241209 0.64 N 271980 500 73 억 198640 N N 0 N 00 N
7 20250219 111057 55 60.00 KOSPI 제약 N N N Y 60 N 11150 40 2 0.36 48454350 4361 63.44 11270 11270 11070 14440 7780 11110 11110.83 1.35 0 566 11383 11246 11133 10996 10883 11315 11065 74 3330 500 7990 10 1 14704872 1640 32.79 1.00 12 0.03 340.00 11112.00 19870 20240411 -43.89 10120 20241209 10.18 12400 -10.08 20250124 11000 1.36 20250213 19870 -43.89 20240411 10120 10.18 20241209 0.64 N 271980 500 73 억 198640 N N 0 N 00 N
8 20250219 101058 55 60.00 KOSPI 제약 N N N Y 60 N 11130 20 2 0.18 28118360 2531 36.82 11270 11270 11080 14440 7780 11110 11109.59 1.35 0 497 11383 11246 11133 10996 10883 11315 11065 74 3330 500 7990 10 1 14704872 1637 32.74 1.00 12 0.02 340.00 11112.00 19870 20240411 -43.99 10120 20241209 9.98 12400 -10.24 20250124 11000 1.18 20250213 19870 -43.99 20240411 10120 9.98 20241209 0.64 N 271980 500 73 억 198640 N N 0 N 00 N
9 20250219 091059 55 60.00 KOSPI 제약 N N N Y 60 N 11130 20 2 0.18 741330 66 0.96 11270 11270 11130 14440 7780 11110 11232.27 1.35 0 -8 11383 11246 11133 10996 10883 11315 11065 74 3330 500 7990 10 1 14704872 1637 32.74 1.00 12 0.00 340.00 11112.00 19870 20240411 -43.99 10120 20241209 9.98 12400 -10.24 20250124 11000 1.18 20250213 19870 -43.99 20240411 10120 9.98 20241209 0.64 N 271980 500 73 억 198640 N N 0 N 00 N
10 20250218 161053 55 60.00 KOSPI 제약 N N N Y 60 N 11110 30 2 0.27 76054630 6874 77.92 11020 11270 11020 14400 7760 11080 11064.08 1.36 0 -1124 11400 11240 11120 10960 10840 11180 10900 74 3320 500 7970 10 1 14704872 1634 32.68 1.00 12 0.05 340.00 11112.00 19870 20240411 -44.09 10120 20241209 9.78 12400 -10.40 20250124 11000 1.00 20250213 19870 -44.09 20240411 10120 9.78 20241209 0.65 N 271980 500 73 억 199784 N N 5 N 00 N
11 20250218 151055 55 60.00 KOSPI 제약 N N N Y 60 N 11090 10 2 0.09 61535990 5565 63.08 11020 11270 11020 14400 7760 11080 11057.68 1.36 0 -725 11400 11240 11120 10960 10840 11180 10900 74 3320 500 7970 10 1 14704872 1631 32.62 1.00 12 0.04 340.00 11112.00 19870 20240411 -44.19 10120 20241209 9.58 12400 -10.56 20250124 11000 0.82 20250213 19870 -44.19 20240411 10120 9.58 20241209 0.65 N 271980 500 73 억 199784 N N 5 N 00 N
12 20250218 141056 55 60.00 KOSPI 제약 N N N Y 60 N 11060 -20 5 -0.18 54265200 4908 55.63 11020 11270 11020 14400 7760 11080 11056.48 1.36 0 -575 11400 11240 11120 10960 10840 11180 10900 74 3320 500 7970 10 1 14704872 1626 32.53 1.00 12 0.03 340.00 11112.00 19870 20240411 -44.34 10120 20241209 9.29 12400 -10.81 20250124 11000 0.55 20250213 19870 -44.34 20240411 10120 9.29 20241209 0.65 N 271980 500 73 억 199784 N N 5 N 00 N