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
000220/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
20250219,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4570,0,3,0.00,133869715,29346,42.04,4620,4620,4535,5940,3200,4570,4561.75,1.09,0,-2901,4830,4700,4500,4370,4170,4600,4270,176,1370,1000,3380,5,1,17032351,778,-12.55,0.76,12,0.17,-364.00,6012.00,5810,20240326,-21.34,3900,20241114,17.18,5100,-10.39,20250110,4300,6.28,20250218,5810,-21.34,20240326,3900,17.18,20241114,1.89,N,000220,1000,176 억,,186025,N,N,15,N,00,N
20250219,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4560,-10,5,-0.22,108129845,23709,33.97,4620,4620,4535,5940,3200,4570,4560.71,1.09,0,-2847,4830,4700,4500,4370,4170,4600,4270,176,1370,1000,3380,5,1,17032351,777,-12.53,0.76,12,0.14,-364.00,6012.00,5810,20240326,-21.51,3900,20241114,16.92,5100,-10.59,20250110,4300,6.05,20250218,5810,-21.51,20240326,3900,16.92,20241114,1.89,N,000220,1000,176 억,,186025,N,N,0,N,00,N
20250219,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4565,-5,5,-0.11,67151215,14735,21.11,4620,4620,4535,5940,3200,4570,4557.26,1.09,0,-2936,4830,4700,4500,4370,4170,4600,4270,176,1370,1000,3380,5,1,17032351,778,-12.54,0.76,12,0.09,-364.00,6012.00,5810,20240326,-21.43,3900,20241114,17.05,5100,-10.49,20250110,4300,6.16,20250218,5810,-21.43,20240326,3900,17.05,20241114,1.89,N,000220,1000,176 억,,186025,N,N,0,N,00,N
20250219,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4560,-10,5,-0.22,60042170,13175,18.88,4620,4620,4535,5940,3200,4570,4557.28,1.09,0,-2861,4830,4700,4500,4370,4170,4600,4270,176,1370,1000,3380,5,1,17032351,777,-12.53,0.76,12,0.08,-364.00,6012.00,5810,20240326,-21.51,3900,20241114,16.92,5100,-10.59,20250110,4300,6.05,20250218,5810,-21.51,20240326,3900,16.92,20241114,1.89,N,000220,1000,176 억,,186025,N,N,0,N,00,N
20250219,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4560,-10,5,-0.22,54628835,11986,17.17,4620,4620,4535,5940,3200,4570,4557.72,1.09,0,-2861,4830,4700,4500,4370,4170,4600,4270,176,1370,1000,3380,5,1,17032351,777,-12.53,0.76,12,0.07,-364.00,6012.00,5810,20240326,-21.51,3900,20241114,16.92,5100,-10.59,20250110,4300,6.05,20250218,5810,-21.51,20240326,3900,16.92,20241114,1.89,N,000220,1000,176 억,,186025,N,N,0,N,00,N
20250219,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4545,-25,5,-0.55,47567535,10437,14.95,4620,4620,4535,5940,3200,4570,4557.59,1.09,0,-2059,4830,4700,4500,4370,4170,4600,4270,176,1370,1000,3380,5,1,17032351,774,-12.49,0.76,12,0.06,-364.00,6012.00,5810,20240326,-21.77,3900,20241114,16.54,5100,-10.88,20250110,4300,5.70,20250218,5810,-21.77,20240326,3900,16.54,20241114,1.89,N,000220,1000,176 억,,186025,N,N,0,N,00,N
20250219,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4550,-20,5,-0.44,30159810,6609,9.47,4620,4620,4535,5940,3200,4570,4563.45,1.09,0,-575,4830,4700,4500,4370,4170,4600,4270,176,1370,1000,3380,5,1,17032351,775,-12.50,0.76,12,0.04,-364.00,6012.00,5810,20240326,-21.69,3900,20241114,16.67,5100,-10.78,20250110,4300,5.81,20250218,5810,-21.69,20240326,3900,16.67,20241114,1.89,N,000220,1000,176 억,,186025,N,N,0,N,00,N
20250219,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4575,5,2,0.11,4565825,989,1.42,4620,4620,4575,5940,3200,4570,4616.61,1.09,0,-332,4830,4700,4500,4370,4170,4600,4270,176,1370,1000,3380,5,1,17032351,779,-12.57,0.76,12,0.01,-364.00,6012.00,5810,20240326,-21.26,3900,20241114,17.31,5100,-10.29,20250110,4300,6.40,20250218,5810,-21.26,20240326,3900,17.31,20241114,1.89,N,000220,1000,176 억,,186025,N,N,0,N,00,N
20250218,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4570,-20,5,-0.44,314650825,69495,152.96,4630,4630,4300,5960,3215,4590,4527.61,1.06,0,6142,4663,4626,4603,4566,4543,4615,4555,176,1370,1000,3390,5,1,17032351,778,-12.55,0.76,12,0.41,-364.00,6012.00,5810,20240326,-21.34,3900,20241114,17.18,5100,-10.39,20250110,4300,6.28,20250218,5810,-21.34,20240326,3900,17.18,20241114,1.83,N,000220,1000,176 억,,179930,N,N,6,N,00,N
20250218,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4550,-40,5,-0.87,300082265,66297,145.93,4630,4630,4300,5960,3215,4590,4526.33,1.06,0,4672,4663,4626,4603,4566,4543,4615,4555,176,1370,1000,3390,5,1,17032351,775,-12.50,0.76,12,0.39,-364.00,6012.00,5810,20240326,-21.69,3900,20241114,16.67,5100,-10.78,20250110,4300,5.81,20250218,5810,-21.69,20240326,3900,16.67,20241114,1.83,N,000220,1000,176 억,,179930,N,N,6,N,00,N
20250218,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4570,-20,5,-0.44,115750895,25317,55.73,4630,4630,4535,5960,3215,4590,4572.06,1.06,0,-5693,4663,4626,4603,4566,4543,4615,4555,176,1370,1000,3390,5,1,17032351,778,-12.55,0.76,12,0.15,-364.00,6012.00,5810,20240326,-21.34,3900,20241114,17.18,5100,-10.39,20250110,4405,3.75,20250204,5810,-21.34,20240326,3900,17.18,20241114,1.83,N,000220,1000,176 억,,179930,N,N,6,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 160103 57 100.00 KOSPI 제약 N N N N N 4570 0 3 0.00 133869715 29346 42.04 4620 4620 4535 5940 3200 4570 4561.75 1.09 0 -2901 4830 4700 4500 4370 4170 4600 4270 176 1370 1000 3380 5 1 17032351 778 -12.55 0.76 12 0.17 -364.00 6012.00 5810 20240326 -21.34 3900 20241114 17.18 5100 -10.39 20250110 4300 6.28 20250218 5810 -21.34 20240326 3900 17.18 20241114 1.89 N 000220 1000 176 억 186025 N N 15 N 00 N
3 20250219 150104 57 100.00 KOSPI 제약 N N N N N 4560 -10 5 -0.22 108129845 23709 33.97 4620 4620 4535 5940 3200 4570 4560.71 1.09 0 -2847 4830 4700 4500 4370 4170 4600 4270 176 1370 1000 3380 5 1 17032351 777 -12.53 0.76 12 0.14 -364.00 6012.00 5810 20240326 -21.51 3900 20241114 16.92 5100 -10.59 20250110 4300 6.05 20250218 5810 -21.51 20240326 3900 16.92 20241114 1.89 N 000220 1000 176 억 186025 N N 0 N 00 N
4 20250219 140104 57 100.00 KOSPI 제약 N N N N N 4565 -5 5 -0.11 67151215 14735 21.11 4620 4620 4535 5940 3200 4570 4557.26 1.09 0 -2936 4830 4700 4500 4370 4170 4600 4270 176 1370 1000 3380 5 1 17032351 778 -12.54 0.76 12 0.09 -364.00 6012.00 5810 20240326 -21.43 3900 20241114 17.05 5100 -10.49 20250110 4300 6.16 20250218 5810 -21.43 20240326 3900 17.05 20241114 1.89 N 000220 1000 176 억 186025 N N 0 N 00 N
5 20250219 130104 57 100.00 KOSPI 제약 N N N N N 4560 -10 5 -0.22 60042170 13175 18.88 4620 4620 4535 5940 3200 4570 4557.28 1.09 0 -2861 4830 4700 4500 4370 4170 4600 4270 176 1370 1000 3380 5 1 17032351 777 -12.53 0.76 12 0.08 -364.00 6012.00 5810 20240326 -21.51 3900 20241114 16.92 5100 -10.59 20250110 4300 6.05 20250218 5810 -21.51 20240326 3900 16.92 20241114 1.89 N 000220 1000 176 억 186025 N N 0 N 00 N
6 20250219 120104 57 100.00 KOSPI 제약 N N N N N 4560 -10 5 -0.22 54628835 11986 17.17 4620 4620 4535 5940 3200 4570 4557.72 1.09 0 -2861 4830 4700 4500 4370 4170 4600 4270 176 1370 1000 3380 5 1 17032351 777 -12.53 0.76 12 0.07 -364.00 6012.00 5810 20240326 -21.51 3900 20241114 16.92 5100 -10.59 20250110 4300 6.05 20250218 5810 -21.51 20240326 3900 16.92 20241114 1.89 N 000220 1000 176 억 186025 N N 0 N 00 N
7 20250219 110104 57 100.00 KOSPI 제약 N N N N N 4545 -25 5 -0.55 47567535 10437 14.95 4620 4620 4535 5940 3200 4570 4557.59 1.09 0 -2059 4830 4700 4500 4370 4170 4600 4270 176 1370 1000 3380 5 1 17032351 774 -12.49 0.76 12 0.06 -364.00 6012.00 5810 20240326 -21.77 3900 20241114 16.54 5100 -10.88 20250110 4300 5.70 20250218 5810 -21.77 20240326 3900 16.54 20241114 1.89 N 000220 1000 176 억 186025 N N 0 N 00 N
8 20250219 100104 57 100.00 KOSPI 제약 N N N N N 4550 -20 5 -0.44 30159810 6609 9.47 4620 4620 4535 5940 3200 4570 4563.45 1.09 0 -575 4830 4700 4500 4370 4170 4600 4270 176 1370 1000 3380 5 1 17032351 775 -12.50 0.76 12 0.04 -364.00 6012.00 5810 20240326 -21.69 3900 20241114 16.67 5100 -10.78 20250110 4300 5.81 20250218 5810 -21.69 20240326 3900 16.67 20241114 1.89 N 000220 1000 176 억 186025 N N 0 N 00 N
9 20250219 090104 57 100.00 KOSPI 제약 N N N N N 4575 5 2 0.11 4565825 989 1.42 4620 4620 4575 5940 3200 4570 4616.61 1.09 0 -332 4830 4700 4500 4370 4170 4600 4270 176 1370 1000 3380 5 1 17032351 779 -12.57 0.76 12 0.01 -364.00 6012.00 5810 20240326 -21.26 3900 20241114 17.31 5100 -10.29 20250110 4300 6.40 20250218 5810 -21.26 20240326 3900 17.31 20241114 1.89 N 000220 1000 176 억 186025 N N 0 N 00 N
10 20250218 160104 57 100.00 KOSPI 제약 N N N N N 4570 -20 5 -0.44 314650825 69495 152.96 4630 4630 4300 5960 3215 4590 4527.61 1.06 0 6142 4663 4626 4603 4566 4543 4615 4555 176 1370 1000 3390 5 1 17032351 778 -12.55 0.76 12 0.41 -364.00 6012.00 5810 20240326 -21.34 3900 20241114 17.18 5100 -10.39 20250110 4300 6.28 20250218 5810 -21.34 20240326 3900 17.18 20241114 1.83 N 000220 1000 176 억 179930 N N 6 N 00 N
11 20250218 150103 57 100.00 KOSPI 제약 N N N N N 4550 -40 5 -0.87 300082265 66297 145.93 4630 4630 4300 5960 3215 4590 4526.33 1.06 0 4672 4663 4626 4603 4566 4543 4615 4555 176 1370 1000 3390 5 1 17032351 775 -12.50 0.76 12 0.39 -364.00 6012.00 5810 20240326 -21.69 3900 20241114 16.67 5100 -10.78 20250110 4300 5.81 20250218 5810 -21.69 20240326 3900 16.67 20241114 1.83 N 000220 1000 176 억 179930 N N 6 N 00 N
12 20250218 140104 57 100.00 KOSPI 제약 N N N N N 4570 -20 5 -0.44 115750895 25317 55.73 4630 4630 4535 5960 3215 4590 4572.06 1.06 0 -5693 4663 4626 4603 4566 4543 4615 4555 176 1370 1000 3390 5 1 17032351 778 -12.55 0.76 12 0.15 -364.00 6012.00 5810 20240326 -21.34 3900 20241114 17.18 5100 -10.39 20250110 4405 3.75 20250204 5810 -21.34 20240326 3900 17.18 20241114 1.83 N 000220 1000 176 억 179930 N N 6 N 00 N