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
000230/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,6540,10,2,0.15,89649470,13695,62.89,6530,6600,6500,8480,4580,6530,6546.17,1.15,0,-1355,6696,6612,6506,6422,6316,6560,6370,115,1950,1000,4570,10,1,11540400,755,-1.27,1.90,12,0.12,-5163.00,3441.00,12220,20240820,-46.48,5470,20241210,19.56,8500,-23.06,20250102,6200,5.48,20250203,12220,-46.48,20240820,5470,19.56,20241210,0.03,N,000230,1000,115 억,,132900,N,N,8,N,00,N
20250219,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6550,20,2,0.31,83944450,12821,58.87,6530,6600,6500,8480,4580,6530,6547.42,1.15,0,-1442,6696,6612,6506,6422,6316,6560,6370,115,1950,1000,4570,10,1,11540400,756,-1.27,1.90,12,0.11,-5163.00,3441.00,12220,20240820,-46.40,5470,20241210,19.74,8500,-22.94,20250102,6200,5.65,20250203,12220,-46.40,20240820,5470,19.74,20241210,0.03,N,000230,1000,115 억,,132900,N,N,1,N,00,N
20250219,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6550,20,2,0.31,75775470,11572,53.14,6530,6600,6500,8480,4580,6530,6548.17,1.15,0,-1494,6696,6612,6506,6422,6316,6560,6370,115,1950,1000,4570,10,1,11540400,756,-1.27,1.90,12,0.10,-5163.00,3441.00,12220,20240820,-46.40,5470,20241210,19.74,8500,-22.94,20250102,6200,5.65,20250203,12220,-46.40,20240820,5470,19.74,20241210,0.03,N,000230,1000,115 억,,132900,N,N,1,N,00,N
20250219,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6580,50,2,0.77,70921500,10831,49.74,6530,6600,6500,8480,4580,6530,6548.01,1.15,0,-1523,6696,6612,6506,6422,6316,6560,6370,115,1950,1000,4570,10,1,11540400,759,-1.27,1.91,12,0.09,-5163.00,3441.00,12220,20240820,-46.15,5470,20241210,20.29,8500,-22.59,20250102,6200,6.13,20250203,12220,-46.15,20240820,5470,20.29,20241210,0.03,N,000230,1000,115 억,,132900,N,N,1,N,00,N
20250219,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6540,10,2,0.15,64613790,9869,45.32,6530,6600,6500,8480,4580,6530,6547.15,1.15,0,-1094,6696,6612,6506,6422,6316,6560,6370,115,1950,1000,4570,10,1,11540400,755,-1.27,1.90,12,0.09,-5163.00,3441.00,12220,20240820,-46.48,5470,20241210,19.56,8500,-23.06,20250102,6200,5.48,20250203,12220,-46.48,20240820,5470,19.56,20241210,0.03,N,000230,1000,115 억,,132900,N,N,1,N,00,N
20250219,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6570,40,2,0.61,59307250,9061,41.61,6530,6600,6500,8480,4580,6530,6545.33,1.15,0,-1152,6696,6612,6506,6422,6316,6560,6370,115,1950,1000,4570,10,1,11540400,758,-1.27,1.91,12,0.08,-5163.00,3441.00,12220,20240820,-46.24,5470,20241210,20.11,8500,-22.71,20250102,6200,5.97,20250203,12220,-46.24,20240820,5470,20.11,20241210,0.03,N,000230,1000,115 억,,132900,N,N,1,N,00,N
20250219,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6580,50,2,0.77,30354070,4650,21.35,6530,6600,6500,8480,4580,6530,6527.76,1.15,0,-49,6696,6612,6506,6422,6316,6560,6370,115,1950,1000,4570,10,1,11540400,759,-1.27,1.91,12,0.04,-5163.00,3441.00,12220,20240820,-46.15,5470,20241210,20.29,8500,-22.59,20250102,6200,6.13,20250203,12220,-46.15,20240820,5470,20.29,20241210,0.03,N,000230,1000,115 억,,132900,N,N,1,N,00,N
20250219,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6590,60,2,0.92,770430,117,0.54,6530,6590,6530,8480,4580,6530,6584.87,1.15,0,-22,6696,6612,6506,6422,6316,6560,6370,115,1950,1000,4570,10,1,11540400,761,-1.28,1.92,12,0.00,-5163.00,3441.00,12220,20240820,-46.07,5470,20241210,20.48,8500,-22.47,20250102,6200,6.29,20250203,12220,-46.07,20240820,5470,20.48,20241210,0.03,N,000230,1000,115 억,,132900,N,N,1,N,00,N
20250218,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6530,20,2,0.31,139973120,21599,347.59,6580,6590,6400,8460,4560,6510,6480.54,1.19,0,-3909,6603,6556,6513,6466,6423,6535,6445,115,1950,1000,4550,10,1,11540400,754,-1.26,1.90,12,0.19,-5163.00,3441.00,12220,20240820,-46.56,5470,20241210,19.38,8500,-23.18,20250102,6200,5.32,20250203,12220,-46.56,20240820,5470,19.38,20241210,0.03,N,000230,1000,115 억,,137117,N,N,1,N,00,N
20250218,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6550,40,2,0.61,137679500,21246,341.91,6580,6590,6400,8460,4560,6510,6480.26,1.19,0,-3902,6603,6556,6513,6466,6423,6535,6445,115,1950,1000,4550,10,1,11540400,756,-1.27,1.90,12,0.18,-5163.00,3441.00,12220,20240820,-46.40,5470,20241210,19.74,8500,-22.94,20250102,6200,5.65,20250203,12220,-46.40,20240820,5470,19.74,20241210,0.03,N,000230,1000,115 억,,137117,N,N,4,N,00,N
20250218,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6500,-10,5,-0.15,108568930,16783,270.08,6580,6590,6400,8460,4560,6510,6468.98,1.19,0,-2869,6603,6556,6513,6466,6423,6535,6445,115,1950,1000,4550,10,1,11540400,750,-1.26,1.89,12,0.15,-5163.00,3441.00,12220,20240820,-46.81,5470,20241210,18.83,8500,-23.53,20250102,6200,4.84,20250203,12220,-46.81,20240820,5470,18.83,20241210,0.03,N,000230,1000,115 억,,137117,N,N,4,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 6540 10 2 0.15 89649470 13695 62.89 6530 6600 6500 8480 4580 6530 6546.17 1.15 0 -1355 6696 6612 6506 6422 6316 6560 6370 115 1950 1000 4570 10 1 11540400 755 -1.27 1.90 12 0.12 -5163.00 3441.00 12220 20240820 -46.48 5470 20241210 19.56 8500 -23.06 20250102 6200 5.48 20250203 12220 -46.48 20240820 5470 19.56 20241210 0.03 N 000230 1000 115 억 132900 N N 8 N 00 N
3 20250219 150104 57 100.00 KOSPI 제약 N N N N N 6550 20 2 0.31 83944450 12821 58.87 6530 6600 6500 8480 4580 6530 6547.42 1.15 0 -1442 6696 6612 6506 6422 6316 6560 6370 115 1950 1000 4570 10 1 11540400 756 -1.27 1.90 12 0.11 -5163.00 3441.00 12220 20240820 -46.40 5470 20241210 19.74 8500 -22.94 20250102 6200 5.65 20250203 12220 -46.40 20240820 5470 19.74 20241210 0.03 N 000230 1000 115 억 132900 N N 1 N 00 N
4 20250219 140104 57 100.00 KOSPI 제약 N N N N N 6550 20 2 0.31 75775470 11572 53.14 6530 6600 6500 8480 4580 6530 6548.17 1.15 0 -1494 6696 6612 6506 6422 6316 6560 6370 115 1950 1000 4570 10 1 11540400 756 -1.27 1.90 12 0.10 -5163.00 3441.00 12220 20240820 -46.40 5470 20241210 19.74 8500 -22.94 20250102 6200 5.65 20250203 12220 -46.40 20240820 5470 19.74 20241210 0.03 N 000230 1000 115 억 132900 N N 1 N 00 N
5 20250219 130104 57 100.00 KOSPI 제약 N N N N N 6580 50 2 0.77 70921500 10831 49.74 6530 6600 6500 8480 4580 6530 6548.01 1.15 0 -1523 6696 6612 6506 6422 6316 6560 6370 115 1950 1000 4570 10 1 11540400 759 -1.27 1.91 12 0.09 -5163.00 3441.00 12220 20240820 -46.15 5470 20241210 20.29 8500 -22.59 20250102 6200 6.13 20250203 12220 -46.15 20240820 5470 20.29 20241210 0.03 N 000230 1000 115 억 132900 N N 1 N 00 N
6 20250219 120104 57 100.00 KOSPI 제약 N N N N N 6540 10 2 0.15 64613790 9869 45.32 6530 6600 6500 8480 4580 6530 6547.15 1.15 0 -1094 6696 6612 6506 6422 6316 6560 6370 115 1950 1000 4570 10 1 11540400 755 -1.27 1.90 12 0.09 -5163.00 3441.00 12220 20240820 -46.48 5470 20241210 19.56 8500 -23.06 20250102 6200 5.48 20250203 12220 -46.48 20240820 5470 19.56 20241210 0.03 N 000230 1000 115 억 132900 N N 1 N 00 N
7 20250219 110104 57 100.00 KOSPI 제약 N N N N N 6570 40 2 0.61 59307250 9061 41.61 6530 6600 6500 8480 4580 6530 6545.33 1.15 0 -1152 6696 6612 6506 6422 6316 6560 6370 115 1950 1000 4570 10 1 11540400 758 -1.27 1.91 12 0.08 -5163.00 3441.00 12220 20240820 -46.24 5470 20241210 20.11 8500 -22.71 20250102 6200 5.97 20250203 12220 -46.24 20240820 5470 20.11 20241210 0.03 N 000230 1000 115 억 132900 N N 1 N 00 N
8 20250219 100104 57 100.00 KOSPI 제약 N N N N N 6580 50 2 0.77 30354070 4650 21.35 6530 6600 6500 8480 4580 6530 6527.76 1.15 0 -49 6696 6612 6506 6422 6316 6560 6370 115 1950 1000 4570 10 1 11540400 759 -1.27 1.91 12 0.04 -5163.00 3441.00 12220 20240820 -46.15 5470 20241210 20.29 8500 -22.59 20250102 6200 6.13 20250203 12220 -46.15 20240820 5470 20.29 20241210 0.03 N 000230 1000 115 억 132900 N N 1 N 00 N
9 20250219 090104 57 100.00 KOSPI 제약 N N N N N 6590 60 2 0.92 770430 117 0.54 6530 6590 6530 8480 4580 6530 6584.87 1.15 0 -22 6696 6612 6506 6422 6316 6560 6370 115 1950 1000 4570 10 1 11540400 761 -1.28 1.92 12 0.00 -5163.00 3441.00 12220 20240820 -46.07 5470 20241210 20.48 8500 -22.47 20250102 6200 6.29 20250203 12220 -46.07 20240820 5470 20.48 20241210 0.03 N 000230 1000 115 억 132900 N N 1 N 00 N
10 20250218 160104 57 100.00 KOSPI 제약 N N N N N 6530 20 2 0.31 139973120 21599 347.59 6580 6590 6400 8460 4560 6510 6480.54 1.19 0 -3909 6603 6556 6513 6466 6423 6535 6445 115 1950 1000 4550 10 1 11540400 754 -1.26 1.90 12 0.19 -5163.00 3441.00 12220 20240820 -46.56 5470 20241210 19.38 8500 -23.18 20250102 6200 5.32 20250203 12220 -46.56 20240820 5470 19.38 20241210 0.03 N 000230 1000 115 억 137117 N N 1 N 00 N
11 20250218 150104 57 100.00 KOSPI 제약 N N N N N 6550 40 2 0.61 137679500 21246 341.91 6580 6590 6400 8460 4560 6510 6480.26 1.19 0 -3902 6603 6556 6513 6466 6423 6535 6445 115 1950 1000 4550 10 1 11540400 756 -1.27 1.90 12 0.18 -5163.00 3441.00 12220 20240820 -46.40 5470 20241210 19.74 8500 -22.94 20250102 6200 5.65 20250203 12220 -46.40 20240820 5470 19.74 20241210 0.03 N 000230 1000 115 억 137117 N N 4 N 00 N
12 20250218 140104 57 100.00 KOSPI 제약 N N N N N 6500 -10 5 -0.15 108568930 16783 270.08 6580 6590 6400 8460 4560 6510 6468.98 1.19 0 -2869 6603 6556 6513 6466 6423 6535 6445 115 1950 1000 4550 10 1 11540400 750 -1.26 1.89 12 0.15 -5163.00 3441.00 12220 20240820 -46.81 5470 20241210 18.83 8500 -23.53 20250102 6200 4.84 20250203 12220 -46.81 20240820 5470 18.83 20241210 0.03 N 000230 1000 115 억 137117 N N 4 N 00 N