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
377740/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
20250219,161230,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4590,-30,5,-0.65,470017050,102287,152.22,4640,4670,4580,6000,3235,4620,4595.08,0.38,0,-22579,4686,4652,4616,4582,4546,4635,4565,510,1380,500,3410,5,1,102056048,4684,-22.84,0.30,12,0.10,-201.00,15252.00,6400,20240819,-28.28,3865,20240408,18.76,5260,-12.74,20250108,4580,0.22,20250219,6400,-28.28,20240819,3865,18.76,20240408,0.41,N,377740,500,510 억,,390532,N,N,19,N,00,N
20250219,151233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4585,-35,5,-0.76,409533520,89124,132.63,4640,4670,4580,6000,3235,4620,4595.10,0.38,0,-11250,4686,4652,4616,4582,4546,4635,4565,510,1380,500,3410,5,1,102056048,4679,-22.81,0.30,12,0.09,-201.00,15252.00,6400,20240819,-28.36,3865,20240408,18.63,5260,-12.83,20250108,4580,0.11,20250219,6400,-28.36,20240819,3865,18.63,20240408,0.41,N,377740,500,510 억,,390532,N,N,6,N,00,N
20250219,141229,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4590,-30,5,-0.65,377616575,82174,122.29,4640,4670,4580,6000,3235,4620,4595.33,0.38,0,-6975,4686,4652,4616,4582,4546,4635,4565,510,1380,500,3410,5,1,102056048,4684,-22.84,0.30,12,0.08,-201.00,15252.00,6400,20240819,-28.28,3865,20240408,18.76,5260,-12.74,20250108,4580,0.22,20250219,6400,-28.28,20240819,3865,18.76,20240408,0.41,N,377740,500,510 억,,390532,N,N,6,N,00,N
20250219,131230,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4600,-20,5,-0.43,344162300,74890,111.45,4640,4670,4580,6000,3235,4620,4595.57,0.38,0,-3870,4686,4652,4616,4582,4546,4635,4565,510,1380,500,3410,5,1,102056048,4695,-22.89,0.30,12,0.07,-201.00,15252.00,6400,20240819,-28.12,3865,20240408,19.02,5260,-12.55,20250108,4580,0.44,20250219,6400,-28.12,20240819,3865,19.02,20240408,0.41,N,377740,500,510 억,,390532,N,N,6,N,00,N
20250219,121230,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4605,-15,5,-0.32,326720340,71098,105.80,4640,4670,4580,6000,3235,4620,4595.35,0.38,0,-2858,4686,4652,4616,4582,4546,4635,4565,510,1380,500,3410,5,1,102056048,4700,-22.91,0.30,12,0.07,-201.00,15252.00,6400,20240819,-28.05,3865,20240408,19.15,5260,-12.45,20250108,4580,0.55,20250219,6400,-28.05,20240819,3865,19.15,20240408,0.41,N,377740,500,510 억,,390532,N,N,6,N,00,N
20250219,111231,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4610,-10,5,-0.22,284705025,61960,92.21,4640,4670,4580,6000,3235,4620,4594.98,0.38,0,-1396,4686,4652,4616,4582,4546,4635,4565,510,1380,500,3410,5,1,102056048,4705,-22.94,0.30,12,0.06,-201.00,15252.00,6400,20240819,-27.97,3865,20240408,19.28,5260,-12.36,20250108,4580,0.66,20250219,6400,-27.97,20240819,3865,19.28,20240408,0.41,N,377740,500,510 억,,390532,N,N,6,N,00,N
20250219,101231,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4595,-25,5,-0.54,144914810,31542,46.94,4640,4670,4580,6000,3235,4620,4594.34,0.38,0,836,4686,4652,4616,4582,4546,4635,4565,510,1380,500,3410,5,1,102056048,4689,-22.86,0.30,12,0.03,-201.00,15252.00,6400,20240819,-28.20,3865,20240408,18.89,5260,-12.64,20250108,4580,0.33,20250219,6400,-28.20,20240819,3865,18.89,20240408,0.41,N,377740,500,510 억,,390532,N,N,6,N,00,N
20250219,091233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4610,-10,5,-0.22,10787180,2332,3.47,4640,4670,4605,6000,3235,4620,4625.72,0.38,0,-2163,4686,4652,4616,4582,4546,4635,4565,510,1380,500,3410,5,1,102056048,4705,-22.94,0.30,12,0.00,-201.00,15252.00,6400,20240819,-27.97,3865,20240408,19.28,5260,-12.36,20250108,4580,0.66,20250218,6400,-27.97,20240819,3865,19.28,20240408,0.41,N,377740,500,510 억,,390532,N,N,6,N,00,N
20250218,161225,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4620,-5,5,-0.11,309005945,67162,184.95,4645,4650,4580,6010,3240,4625,4600.82,0.39,0,-5592,4708,4666,4628,4586,4548,4665,4585,510,1385,500,3420,5,1,102056048,4715,-22.99,0.30,12,0.07,-201.00,15252.00,6400,20240819,-27.81,3865,20240408,19.53,5260,-12.17,20250108,4580,0.87,20250218,6400,-27.81,20240819,3865,19.53,20240408,0.40,N,377740,500,510 억,,396235,N,N,6,N,00,N
20250218,151227,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4605,-20,5,-0.43,295013555,64127,176.59,4645,4650,4580,6010,3240,4625,4600.46,0.39,0,-5505,4708,4666,4628,4586,4548,4665,4585,510,1385,500,3420,5,1,102056048,4700,-22.91,0.30,12,0.06,-201.00,15252.00,6400,20240819,-28.05,3865,20240408,19.15,5260,-12.45,20250108,4580,0.55,20250218,6400,-28.05,20240819,3865,19.15,20240408,0.40,N,377740,500,510 억,,396235,N,N,42,N,00,N
20250218,141229,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4615,-10,5,-0.22,239808930,52136,143.57,4645,4650,4580,6010,3240,4625,4599.68,0.39,0,-6726,4708,4666,4628,4586,4548,4665,4585,510,1385,500,3420,5,1,102056048,4710,-22.96,0.30,12,0.05,-201.00,15252.00,6400,20240819,-27.89,3865,20240408,19.40,5260,-12.26,20250108,4580,0.76,20250218,6400,-27.89,20240819,3865,19.40,20240408,0.40,N,377740,500,510 억,,396235,N,N,42,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 161230 55 60.00 KOSPI 제약 N N N Y 60 N 4590 -30 5 -0.65 470017050 102287 152.22 4640 4670 4580 6000 3235 4620 4595.08 0.38 0 -22579 4686 4652 4616 4582 4546 4635 4565 510 1380 500 3410 5 1 102056048 4684 -22.84 0.30 12 0.10 -201.00 15252.00 6400 20240819 -28.28 3865 20240408 18.76 5260 -12.74 20250108 4580 0.22 20250219 6400 -28.28 20240819 3865 18.76 20240408 0.41 N 377740 500 510 억 390532 N N 19 N 00 N
3 20250219 151233 55 60.00 KOSPI 제약 N N N Y 60 N 4585 -35 5 -0.76 409533520 89124 132.63 4640 4670 4580 6000 3235 4620 4595.10 0.38 0 -11250 4686 4652 4616 4582 4546 4635 4565 510 1380 500 3410 5 1 102056048 4679 -22.81 0.30 12 0.09 -201.00 15252.00 6400 20240819 -28.36 3865 20240408 18.63 5260 -12.83 20250108 4580 0.11 20250219 6400 -28.36 20240819 3865 18.63 20240408 0.41 N 377740 500 510 억 390532 N N 6 N 00 N
4 20250219 141229 55 60.00 KOSPI 제약 N N N Y 60 N 4590 -30 5 -0.65 377616575 82174 122.29 4640 4670 4580 6000 3235 4620 4595.33 0.38 0 -6975 4686 4652 4616 4582 4546 4635 4565 510 1380 500 3410 5 1 102056048 4684 -22.84 0.30 12 0.08 -201.00 15252.00 6400 20240819 -28.28 3865 20240408 18.76 5260 -12.74 20250108 4580 0.22 20250219 6400 -28.28 20240819 3865 18.76 20240408 0.41 N 377740 500 510 억 390532 N N 6 N 00 N
5 20250219 131230 55 60.00 KOSPI 제약 N N N Y 60 N 4600 -20 5 -0.43 344162300 74890 111.45 4640 4670 4580 6000 3235 4620 4595.57 0.38 0 -3870 4686 4652 4616 4582 4546 4635 4565 510 1380 500 3410 5 1 102056048 4695 -22.89 0.30 12 0.07 -201.00 15252.00 6400 20240819 -28.12 3865 20240408 19.02 5260 -12.55 20250108 4580 0.44 20250219 6400 -28.12 20240819 3865 19.02 20240408 0.41 N 377740 500 510 억 390532 N N 6 N 00 N
6 20250219 121230 55 60.00 KOSPI 제약 N N N Y 60 N 4605 -15 5 -0.32 326720340 71098 105.80 4640 4670 4580 6000 3235 4620 4595.35 0.38 0 -2858 4686 4652 4616 4582 4546 4635 4565 510 1380 500 3410 5 1 102056048 4700 -22.91 0.30 12 0.07 -201.00 15252.00 6400 20240819 -28.05 3865 20240408 19.15 5260 -12.45 20250108 4580 0.55 20250219 6400 -28.05 20240819 3865 19.15 20240408 0.41 N 377740 500 510 억 390532 N N 6 N 00 N
7 20250219 111231 55 60.00 KOSPI 제약 N N N Y 60 N 4610 -10 5 -0.22 284705025 61960 92.21 4640 4670 4580 6000 3235 4620 4594.98 0.38 0 -1396 4686 4652 4616 4582 4546 4635 4565 510 1380 500 3410 5 1 102056048 4705 -22.94 0.30 12 0.06 -201.00 15252.00 6400 20240819 -27.97 3865 20240408 19.28 5260 -12.36 20250108 4580 0.66 20250219 6400 -27.97 20240819 3865 19.28 20240408 0.41 N 377740 500 510 억 390532 N N 6 N 00 N
8 20250219 101231 55 60.00 KOSPI 제약 N N N Y 60 N 4595 -25 5 -0.54 144914810 31542 46.94 4640 4670 4580 6000 3235 4620 4594.34 0.38 0 836 4686 4652 4616 4582 4546 4635 4565 510 1380 500 3410 5 1 102056048 4689 -22.86 0.30 12 0.03 -201.00 15252.00 6400 20240819 -28.20 3865 20240408 18.89 5260 -12.64 20250108 4580 0.33 20250219 6400 -28.20 20240819 3865 18.89 20240408 0.41 N 377740 500 510 억 390532 N N 6 N 00 N
9 20250219 091233 55 60.00 KOSPI 제약 N N N Y 60 N 4610 -10 5 -0.22 10787180 2332 3.47 4640 4670 4605 6000 3235 4620 4625.72 0.38 0 -2163 4686 4652 4616 4582 4546 4635 4565 510 1380 500 3410 5 1 102056048 4705 -22.94 0.30 12 0.00 -201.00 15252.00 6400 20240819 -27.97 3865 20240408 19.28 5260 -12.36 20250108 4580 0.66 20250218 6400 -27.97 20240819 3865 19.28 20240408 0.41 N 377740 500 510 억 390532 N N 6 N 00 N
10 20250218 161225 55 60.00 KOSPI 제약 N N N Y 60 N 4620 -5 5 -0.11 309005945 67162 184.95 4645 4650 4580 6010 3240 4625 4600.82 0.39 0 -5592 4708 4666 4628 4586 4548 4665 4585 510 1385 500 3420 5 1 102056048 4715 -22.99 0.30 12 0.07 -201.00 15252.00 6400 20240819 -27.81 3865 20240408 19.53 5260 -12.17 20250108 4580 0.87 20250218 6400 -27.81 20240819 3865 19.53 20240408 0.40 N 377740 500 510 억 396235 N N 6 N 00 N
11 20250218 151227 55 60.00 KOSPI 제약 N N N Y 60 N 4605 -20 5 -0.43 295013555 64127 176.59 4645 4650 4580 6010 3240 4625 4600.46 0.39 0 -5505 4708 4666 4628 4586 4548 4665 4585 510 1385 500 3420 5 1 102056048 4700 -22.91 0.30 12 0.06 -201.00 15252.00 6400 20240819 -28.05 3865 20240408 19.15 5260 -12.45 20250108 4580 0.55 20250218 6400 -28.05 20240819 3865 19.15 20240408 0.40 N 377740 500 510 억 396235 N N 42 N 00 N
12 20250218 141229 55 60.00 KOSPI 제약 N N N Y 60 N 4615 -10 5 -0.22 239808930 52136 143.57 4645 4650 4580 6010 3240 4625 4599.68 0.39 0 -6726 4708 4666 4628 4586 4548 4665 4585 510 1385 500 3420 5 1 102056048 4710 -22.96 0.30 12 0.05 -201.00 15252.00 6400 20240819 -27.89 3865 20240408 19.40 5260 -12.26 20250108 4580 0.76 20250218 6400 -27.89 20240819 3865 19.40 20240408 0.40 N 377740 500 510 억 396235 N N 42 N 00 N