ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000020/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
20250228,160100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6210,-110,5,-1.74,392102330,63300,94.76,6320,6320,6140,8210,4430,6320,6194.29,2.92,0,-20664,6480,6400,6340,6260,6200,6370,6230,279,1890,1000,4670,10,1,27931470,1735,6.32,0.46,12,0.23,982.00,13370.00,10030,20240219,-38.09,5950,20241209,4.37,6680,-7.04,20250107,5960,4.19,20250203,9870,-37.08,20240228,5950,4.37,20241209,1.81,N,000020,1000,279 억,,814660,N,N,381,N,00,N
20250228,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6180,-140,5,-2.22,358612750,57907,86.69,6320,6320,6140,8210,4430,6320,6192.91,2.92,0,-17842,6480,6400,6340,6260,6200,6370,6230,279,1890,1000,4670,10,1,27931470,1726,6.29,0.46,12,0.21,982.00,13370.00,10030,20240219,-38.38,5950,20241209,3.87,6680,-7.49,20250107,5960,3.69,20250203,9870,-37.39,20240228,5950,3.87,20241209,1.81,N,000020,1000,279 억,,814660,N,N,2,N,00,N
20250228,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6160,-160,5,-2.53,247889480,39927,59.77,6320,6320,6150,8210,4430,6320,6208.57,2.92,0,-8613,6480,6400,6340,6260,6200,6370,6230,279,1890,1000,4670,10,1,27931470,1721,6.27,0.46,12,0.14,982.00,13370.00,10030,20240219,-38.58,5950,20241209,3.53,6680,-7.78,20250107,5960,3.36,20250203,9870,-37.59,20240228,5950,3.53,20241209,1.81,N,000020,1000,279 억,,814660,N,N,2,N,00,N
20250228,130101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6170,-150,5,-2.37,229598090,36956,55.32,6320,6320,6150,8210,4430,6320,6212.74,2.92,0,-7769,6480,6400,6340,6260,6200,6370,6230,279,1890,1000,4670,10,1,27931470,1723,6.28,0.46,12,0.13,982.00,13370.00,10030,20240219,-38.48,5950,20241209,3.70,6680,-7.63,20250107,5960,3.52,20250203,9870,-37.49,20240228,5950,3.70,20241209,1.81,N,000020,1000,279 억,,814660,N,N,2,N,00,N
20250228,120100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6180,-140,5,-2.22,171443760,27520,41.20,6320,6320,6180,8210,4430,6320,6229.79,2.92,0,-4509,6480,6400,6340,6260,6200,6370,6230,279,1890,1000,4670,10,1,27931470,1726,6.29,0.46,12,0.10,982.00,13370.00,10030,20240219,-38.38,5950,20241209,3.87,6680,-7.49,20250107,5960,3.69,20250203,9870,-37.39,20240228,5950,3.87,20241209,1.81,N,000020,1000,279 억,,814660,N,N,2,N,00,N
20250228,110101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6200,-120,5,-1.90,128001230,20508,30.70,6320,6320,6200,8210,4430,6320,6241.53,2.92,0,-157,6480,6400,6340,6260,6200,6370,6230,279,1890,1000,4670,10,1,27931470,1732,6.31,0.46,12,0.07,982.00,13370.00,10030,20240219,-38.19,5950,20241209,4.20,6680,-7.19,20250107,5960,4.03,20250203,9870,-37.18,20240228,5950,4.20,20241209,1.81,N,000020,1000,279 억,,814660,N,N,2,N,00,N
20250228,100101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6220,-100,5,-1.58,92465300,14787,22.14,6320,6320,6220,8210,4430,6320,6253.15,2.92,0,2269,6480,6400,6340,6260,6200,6370,6230,279,1890,1000,4670,10,1,27931470,1737,6.33,0.47,12,0.05,982.00,13370.00,10030,20240219,-37.99,5950,20241209,4.54,6680,-6.89,20250107,5960,4.36,20250203,9870,-36.98,20240228,5950,4.54,20241209,1.81,N,000020,1000,279 억,,814660,N,N,2,N,00,N
20250228,090101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6310,-10,5,-0.16,16304510,2580,3.86,6320,6320,6310,8210,4430,6320,6319.58,2.92,0,-1077,6480,6400,6340,6260,6200,6370,6230,279,1890,1000,4670,10,1,27931470,1762,6.43,0.47,12,0.01,982.00,13370.00,10030,20240219,-37.09,5950,20241209,6.05,6680,-5.54,20250107,5960,5.87,20250203,9870,-36.07,20240228,5950,6.05,20241209,1.81,N,000020,1000,279 억,,814660,N,N,2,N,00,N
20250227,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6320,-80,5,-1.25,423164660,66565,88.75,6400,6420,6280,8320,4480,6400,6357.16,3.01,0,-20566,6513,6456,6343,6286,6173,6485,6315,279,1920,1000,4730,10,1,27931470,1765,6.44,0.47,12,0.24,982.00,13370.00,10030,20240219,-36.99,5950,20241209,6.22,6680,-5.39,20250107,5960,6.04,20250203,9870,-35.97,20240228,5950,6.22,20241209,1.80,N,000020,1000,279 억,,840254,N,N,2,N,00,N
20250227,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6310,-90,5,-1.41,389599500,61241,81.65,6400,6420,6300,8320,4480,6400,6361.74,3.01,0,-22110,6513,6456,6343,6286,6173,6485,6315,279,1920,1000,4730,10,1,27931470,1762,6.43,0.47,12,0.22,982.00,13370.00,10030,20240219,-37.09,5950,20241209,6.05,6680,-5.54,20250107,5960,5.87,20250203,9870,-36.07,20240228,5950,6.05,20241209,1.80,N,000020,1000,279 억,,840254,N,N,36,N,00,N
20250227,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6310,-90,5,-1.41,348138790,54664,72.88,6400,6420,6310,8320,4480,6400,6368.70,3.01,0,-22156,6513,6456,6343,6286,6173,6485,6315,279,1920,1000,4730,10,1,27931470,1762,6.43,0.47,12,0.20,982.00,13370.00,10030,20240219,-37.09,5950,20241209,6.05,6680,-5.54,20250107,5960,5.87,20250203,9870,-36.07,20240228,5950,6.05,20241209,1.80,N,000020,1000,279 억,,840254,N,N,36,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 20250228 160100 55 60.00 KOSPI 제약 N N N Y 60 N 6210 -110 5 -1.74 392102330 63300 94.76 6320 6320 6140 8210 4430 6320 6194.29 2.92 0 -20664 6480 6400 6340 6260 6200 6370 6230 279 1890 1000 4670 10 1 27931470 1735 6.32 0.46 12 0.23 982.00 13370.00 10030 20240219 -38.09 5950 20241209 4.37 6680 -7.04 20250107 5960 4.19 20250203 9870 -37.08 20240228 5950 4.37 20241209 1.81 N 000020 1000 279 억 814660 N N 381 N 00 N
3 20250228 150100 55 60.00 KOSPI 제약 N N N Y 60 N 6180 -140 5 -2.22 358612750 57907 86.69 6320 6320 6140 8210 4430 6320 6192.91 2.92 0 -17842 6480 6400 6340 6260 6200 6370 6230 279 1890 1000 4670 10 1 27931470 1726 6.29 0.46 12 0.21 982.00 13370.00 10030 20240219 -38.38 5950 20241209 3.87 6680 -7.49 20250107 5960 3.69 20250203 9870 -37.39 20240228 5950 3.87 20241209 1.81 N 000020 1000 279 억 814660 N N 2 N 00 N
4 20250228 140101 55 60.00 KOSPI 제약 N N N Y 60 N 6160 -160 5 -2.53 247889480 39927 59.77 6320 6320 6150 8210 4430 6320 6208.57 2.92 0 -8613 6480 6400 6340 6260 6200 6370 6230 279 1890 1000 4670 10 1 27931470 1721 6.27 0.46 12 0.14 982.00 13370.00 10030 20240219 -38.58 5950 20241209 3.53 6680 -7.78 20250107 5960 3.36 20250203 9870 -37.59 20240228 5950 3.53 20241209 1.81 N 000020 1000 279 억 814660 N N 2 N 00 N
5 20250228 130101 55 60.00 KOSPI 제약 N N N Y 60 N 6170 -150 5 -2.37 229598090 36956 55.32 6320 6320 6150 8210 4430 6320 6212.74 2.92 0 -7769 6480 6400 6340 6260 6200 6370 6230 279 1890 1000 4670 10 1 27931470 1723 6.28 0.46 12 0.13 982.00 13370.00 10030 20240219 -38.48 5950 20241209 3.70 6680 -7.63 20250107 5960 3.52 20250203 9870 -37.49 20240228 5950 3.70 20241209 1.81 N 000020 1000 279 억 814660 N N 2 N 00 N
6 20250228 120100 55 60.00 KOSPI 제약 N N N Y 60 N 6180 -140 5 -2.22 171443760 27520 41.20 6320 6320 6180 8210 4430 6320 6229.79 2.92 0 -4509 6480 6400 6340 6260 6200 6370 6230 279 1890 1000 4670 10 1 27931470 1726 6.29 0.46 12 0.10 982.00 13370.00 10030 20240219 -38.38 5950 20241209 3.87 6680 -7.49 20250107 5960 3.69 20250203 9870 -37.39 20240228 5950 3.87 20241209 1.81 N 000020 1000 279 억 814660 N N 2 N 00 N
7 20250228 110101 55 60.00 KOSPI 제약 N N N Y 60 N 6200 -120 5 -1.90 128001230 20508 30.70 6320 6320 6200 8210 4430 6320 6241.53 2.92 0 -157 6480 6400 6340 6260 6200 6370 6230 279 1890 1000 4670 10 1 27931470 1732 6.31 0.46 12 0.07 982.00 13370.00 10030 20240219 -38.19 5950 20241209 4.20 6680 -7.19 20250107 5960 4.03 20250203 9870 -37.18 20240228 5950 4.20 20241209 1.81 N 000020 1000 279 억 814660 N N 2 N 00 N
8 20250228 100101 55 60.00 KOSPI 제약 N N N Y 60 N 6220 -100 5 -1.58 92465300 14787 22.14 6320 6320 6220 8210 4430 6320 6253.15 2.92 0 2269 6480 6400 6340 6260 6200 6370 6230 279 1890 1000 4670 10 1 27931470 1737 6.33 0.47 12 0.05 982.00 13370.00 10030 20240219 -37.99 5950 20241209 4.54 6680 -6.89 20250107 5960 4.36 20250203 9870 -36.98 20240228 5950 4.54 20241209 1.81 N 000020 1000 279 억 814660 N N 2 N 00 N
9 20250228 090101 55 60.00 KOSPI 제약 N N N Y 60 N 6310 -10 5 -0.16 16304510 2580 3.86 6320 6320 6310 8210 4430 6320 6319.58 2.92 0 -1077 6480 6400 6340 6260 6200 6370 6230 279 1890 1000 4670 10 1 27931470 1762 6.43 0.47 12 0.01 982.00 13370.00 10030 20240219 -37.09 5950 20241209 6.05 6680 -5.54 20250107 5960 5.87 20250203 9870 -36.07 20240228 5950 6.05 20241209 1.81 N 000020 1000 279 억 814660 N N 2 N 00 N
10 20250227 160101 55 60.00 KOSPI 제약 N N N Y 60 N 6320 -80 5 -1.25 423164660 66565 88.75 6400 6420 6280 8320 4480 6400 6357.16 3.01 0 -20566 6513 6456 6343 6286 6173 6485 6315 279 1920 1000 4730 10 1 27931470 1765 6.44 0.47 12 0.24 982.00 13370.00 10030 20240219 -36.99 5950 20241209 6.22 6680 -5.39 20250107 5960 6.04 20250203 9870 -35.97 20240228 5950 6.22 20241209 1.80 N 000020 1000 279 억 840254 N N 2 N 00 N
11 20250227 150101 55 60.00 KOSPI 제약 N N N Y 60 N 6310 -90 5 -1.41 389599500 61241 81.65 6400 6420 6300 8320 4480 6400 6361.74 3.01 0 -22110 6513 6456 6343 6286 6173 6485 6315 279 1920 1000 4730 10 1 27931470 1762 6.43 0.47 12 0.22 982.00 13370.00 10030 20240219 -37.09 5950 20241209 6.05 6680 -5.54 20250107 5960 5.87 20250203 9870 -36.07 20240228 5950 6.05 20241209 1.80 N 000020 1000 279 억 840254 N N 36 N 00 N
12 20250227 140101 55 60.00 KOSPI 제약 N N N Y 60 N 6310 -90 5 -1.41 348138790 54664 72.88 6400 6420 6310 8320 4480 6400 6368.70 3.01 0 -22156 6513 6456 6343 6286 6173 6485 6315 279 1920 1000 4730 10 1 27931470 1762 6.43 0.47 12 0.20 982.00 13370.00 10030 20240219 -37.09 5950 20241209 6.05 6680 -5.54 20250107 5960 5.87 20250203 9870 -36.07 20240228 5950 6.05 20241209 1.80 N 000020 1000 279 억 840254 N N 36 N 00 N