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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6260,20,2,0.32,171626010,27494,57.62,6250,6270,6200,8110,4370,6240,6242.24,3.01,0,-2122,6346,6292,6246,6192,6146,6290,6190,279,1870,1000,4610,10,1,27931470,1749,6.37,0.47,12,0.10,982.00,13370.00,10030,20240219,-37.59,5950,20241209,5.21,6680,-6.29,20250107,5960,5.03,20250203,9980,-37.27,20240221,5950,5.21,20241209,1.75,N,000020,1000,279 억,,839450,N,N,18,N,00,N
20250221,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6250,10,2,0.16,155345420,24887,52.16,6250,6270,6200,8110,4370,6240,6242.03,3.01,0,-2225,6346,6292,6246,6192,6146,6290,6190,279,1870,1000,4610,10,1,27931470,1746,6.36,0.47,12,0.09,982.00,13370.00,10030,20240219,-37.69,5950,20241209,5.04,6680,-6.44,20250107,5960,4.87,20250203,9980,-37.37,20240221,5950,5.04,20241209,1.75,N,000020,1000,279 억,,839450,N,N,11,N,00,N
20250221,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6260,20,2,0.32,142219030,22789,47.76,6250,6270,6200,8110,4370,6240,6240.69,3.01,0,-1804,6346,6292,6246,6192,6146,6290,6190,279,1870,1000,4610,10,1,27931470,1749,6.37,0.47,12,0.08,982.00,13370.00,10030,20240219,-37.59,5950,20241209,5.21,6680,-6.29,20250107,5960,5.03,20250203,9980,-37.27,20240221,5950,5.21,20241209,1.75,N,000020,1000,279 억,,839450,N,N,11,N,00,N
20250221,130100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6260,20,2,0.32,117005640,18756,39.31,6250,6270,6200,8110,4370,6240,6238.30,3.01,0,-1284,6346,6292,6246,6192,6146,6290,6190,279,1870,1000,4610,10,1,27931470,1749,6.37,0.47,12,0.07,982.00,13370.00,10030,20240219,-37.59,5950,20241209,5.21,6680,-6.29,20250107,5960,5.03,20250203,9980,-37.27,20240221,5950,5.21,20241209,1.75,N,000020,1000,279 억,,839450,N,N,11,N,00,N
20250221,120101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6240,0,3,0.00,98087750,15715,32.94,6250,6270,6200,8110,4370,6240,6241.66,3.01,0,-1493,6346,6292,6246,6192,6146,6290,6190,279,1870,1000,4610,10,1,27931470,1743,6.35,0.47,12,0.06,982.00,13370.00,10030,20240219,-37.79,5950,20241209,4.87,6680,-6.59,20250107,5960,4.70,20250203,9980,-37.47,20240221,5950,4.87,20241209,1.75,N,000020,1000,279 억,,839450,N,N,11,N,00,N
20250221,110101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6270,30,2,0.48,66776430,10695,22.42,6250,6270,6200,8110,4370,6240,6243.71,3.01,0,-1211,6346,6292,6246,6192,6146,6290,6190,279,1870,1000,4610,10,1,27931470,1751,6.38,0.47,12,0.04,982.00,13370.00,10030,20240219,-37.49,5950,20241209,5.38,6680,-6.14,20250107,5960,5.20,20250203,9980,-37.17,20240221,5950,5.38,20241209,1.75,N,000020,1000,279 억,,839450,N,N,11,N,00,N
20250221,100101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6250,10,2,0.16,36254520,5813,12.18,6250,6260,6200,8110,4370,6240,6236.80,3.01,0,-1183,6346,6292,6246,6192,6146,6290,6190,279,1870,1000,4610,10,1,27931470,1746,6.36,0.47,12,0.02,982.00,13370.00,10030,20240219,-37.69,5950,20241209,5.04,6680,-6.44,20250107,5960,4.87,20250203,9980,-37.37,20240221,5950,5.04,20241209,1.75,N,000020,1000,279 억,,839450,N,N,11,N,00,N
20250221,090101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6200,-40,5,-0.64,11589620,1859,3.90,6250,6250,6200,8110,4370,6240,6234.32,3.01,0,-1363,6346,6292,6246,6192,6146,6290,6190,279,1870,1000,4610,10,1,27931470,1732,6.31,0.46,12,0.01,982.00,13370.00,10030,20240219,-38.19,5950,20241209,4.20,6680,-7.19,20250107,5960,4.03,20250203,9980,-37.88,20240221,5950,4.20,20241209,1.75,N,000020,1000,279 억,,839450,N,N,11,N,00,N
20250220,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6240,0,3,0.00,296946570,47612,53.81,6240,6300,6200,8110,4370,6240,6236.80,3.01,0,-2220,6380,6310,6210,6140,6040,6345,6175,279,1870,1000,4610,10,1,27931470,1743,6.35,0.47,12,0.17,982.00,13370.00,10030,20240219,-37.79,5950,20241209,4.87,6680,-6.59,20250107,5960,4.70,20250203,10030,-37.79,20240220,5950,4.87,20241209,1.72,N,000020,1000,279 억,,841804,N,N,11,N,00,N
20250220,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6240,0,3,0.00,268004140,42966,48.56,6240,6300,6200,8110,4370,6240,6237.59,3.01,0,-329,6380,6310,6210,6140,6040,6345,6175,279,1870,1000,4610,10,1,27931470,1743,6.35,0.47,12,0.15,982.00,13370.00,10030,20240219,-37.79,5950,20241209,4.87,6680,-6.59,20250107,5960,4.70,20250203,10030,-37.79,20240220,5950,4.87,20241209,1.72,N,000020,1000,279 억,,841804,N,N,88,N,00,N
20250220,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6240,0,3,0.00,226997060,36390,41.13,6240,6300,6200,8110,4370,6240,6237.90,3.01,0,543,6380,6310,6210,6140,6040,6345,6175,279,1870,1000,4610,10,1,27931470,1743,6.35,0.47,12,0.13,982.00,13370.00,10030,20240219,-37.79,5950,20241209,4.87,6680,-6.59,20250107,5960,4.70,20250203,10030,-37.79,20240220,5950,4.87,20241209,1.72,N,000020,1000,279 억,,841804,N,N,88,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 20250221 160101 55 60.00 KOSPI 제약 N N N Y 60 N 6260 20 2 0.32 171626010 27494 57.62 6250 6270 6200 8110 4370 6240 6242.24 3.01 0 -2122 6346 6292 6246 6192 6146 6290 6190 279 1870 1000 4610 10 1 27931470 1749 6.37 0.47 12 0.10 982.00 13370.00 10030 20240219 -37.59 5950 20241209 5.21 6680 -6.29 20250107 5960 5.03 20250203 9980 -37.27 20240221 5950 5.21 20241209 1.75 N 000020 1000 279 억 839450 N N 18 N 00 N
3 20250221 150101 55 60.00 KOSPI 제약 N N N Y 60 N 6250 10 2 0.16 155345420 24887 52.16 6250 6270 6200 8110 4370 6240 6242.03 3.01 0 -2225 6346 6292 6246 6192 6146 6290 6190 279 1870 1000 4610 10 1 27931470 1746 6.36 0.47 12 0.09 982.00 13370.00 10030 20240219 -37.69 5950 20241209 5.04 6680 -6.44 20250107 5960 4.87 20250203 9980 -37.37 20240221 5950 5.04 20241209 1.75 N 000020 1000 279 억 839450 N N 11 N 00 N
4 20250221 140101 55 60.00 KOSPI 제약 N N N Y 60 N 6260 20 2 0.32 142219030 22789 47.76 6250 6270 6200 8110 4370 6240 6240.69 3.01 0 -1804 6346 6292 6246 6192 6146 6290 6190 279 1870 1000 4610 10 1 27931470 1749 6.37 0.47 12 0.08 982.00 13370.00 10030 20240219 -37.59 5950 20241209 5.21 6680 -6.29 20250107 5960 5.03 20250203 9980 -37.27 20240221 5950 5.21 20241209 1.75 N 000020 1000 279 억 839450 N N 11 N 00 N
5 20250221 130100 55 60.00 KOSPI 제약 N N N Y 60 N 6260 20 2 0.32 117005640 18756 39.31 6250 6270 6200 8110 4370 6240 6238.30 3.01 0 -1284 6346 6292 6246 6192 6146 6290 6190 279 1870 1000 4610 10 1 27931470 1749 6.37 0.47 12 0.07 982.00 13370.00 10030 20240219 -37.59 5950 20241209 5.21 6680 -6.29 20250107 5960 5.03 20250203 9980 -37.27 20240221 5950 5.21 20241209 1.75 N 000020 1000 279 억 839450 N N 11 N 00 N
6 20250221 120101 55 60.00 KOSPI 제약 N N N Y 60 N 6240 0 3 0.00 98087750 15715 32.94 6250 6270 6200 8110 4370 6240 6241.66 3.01 0 -1493 6346 6292 6246 6192 6146 6290 6190 279 1870 1000 4610 10 1 27931470 1743 6.35 0.47 12 0.06 982.00 13370.00 10030 20240219 -37.79 5950 20241209 4.87 6680 -6.59 20250107 5960 4.70 20250203 9980 -37.47 20240221 5950 4.87 20241209 1.75 N 000020 1000 279 억 839450 N N 11 N 00 N
7 20250221 110101 55 60.00 KOSPI 제약 N N N Y 60 N 6270 30 2 0.48 66776430 10695 22.42 6250 6270 6200 8110 4370 6240 6243.71 3.01 0 -1211 6346 6292 6246 6192 6146 6290 6190 279 1870 1000 4610 10 1 27931470 1751 6.38 0.47 12 0.04 982.00 13370.00 10030 20240219 -37.49 5950 20241209 5.38 6680 -6.14 20250107 5960 5.20 20250203 9980 -37.17 20240221 5950 5.38 20241209 1.75 N 000020 1000 279 억 839450 N N 11 N 00 N
8 20250221 100101 55 60.00 KOSPI 제약 N N N Y 60 N 6250 10 2 0.16 36254520 5813 12.18 6250 6260 6200 8110 4370 6240 6236.80 3.01 0 -1183 6346 6292 6246 6192 6146 6290 6190 279 1870 1000 4610 10 1 27931470 1746 6.36 0.47 12 0.02 982.00 13370.00 10030 20240219 -37.69 5950 20241209 5.04 6680 -6.44 20250107 5960 4.87 20250203 9980 -37.37 20240221 5950 5.04 20241209 1.75 N 000020 1000 279 억 839450 N N 11 N 00 N
9 20250221 090101 55 60.00 KOSPI 제약 N N N Y 60 N 6200 -40 5 -0.64 11589620 1859 3.90 6250 6250 6200 8110 4370 6240 6234.32 3.01 0 -1363 6346 6292 6246 6192 6146 6290 6190 279 1870 1000 4610 10 1 27931470 1732 6.31 0.46 12 0.01 982.00 13370.00 10030 20240219 -38.19 5950 20241209 4.20 6680 -7.19 20250107 5960 4.03 20250203 9980 -37.88 20240221 5950 4.20 20241209 1.75 N 000020 1000 279 억 839450 N N 11 N 00 N
10 20250220 160101 55 60.00 KOSPI 제약 N N N Y 60 N 6240 0 3 0.00 296946570 47612 53.81 6240 6300 6200 8110 4370 6240 6236.80 3.01 0 -2220 6380 6310 6210 6140 6040 6345 6175 279 1870 1000 4610 10 1 27931470 1743 6.35 0.47 12 0.17 982.00 13370.00 10030 20240219 -37.79 5950 20241209 4.87 6680 -6.59 20250107 5960 4.70 20250203 10030 -37.79 20240220 5950 4.87 20241209 1.72 N 000020 1000 279 억 841804 N N 11 N 00 N
11 20250220 150101 55 60.00 KOSPI 제약 N N N Y 60 N 6240 0 3 0.00 268004140 42966 48.56 6240 6300 6200 8110 4370 6240 6237.59 3.01 0 -329 6380 6310 6210 6140 6040 6345 6175 279 1870 1000 4610 10 1 27931470 1743 6.35 0.47 12 0.15 982.00 13370.00 10030 20240219 -37.79 5950 20241209 4.87 6680 -6.59 20250107 5960 4.70 20250203 10030 -37.79 20240220 5950 4.87 20241209 1.72 N 000020 1000 279 억 841804 N N 88 N 00 N
12 20250220 140101 55 60.00 KOSPI 제약 N N N Y 60 N 6240 0 3 0.00 226997060 36390 41.13 6240 6300 6200 8110 4370 6240 6237.90 3.01 0 543 6380 6310 6210 6140 6040 6345 6175 279 1870 1000 4610 10 1 27931470 1743 6.35 0.47 12 0.13 982.00 13370.00 10030 20240219 -37.79 5950 20241209 4.87 6680 -6.59 20250107 5960 4.70 20250203 10030 -37.79 20240220 5950 4.87 20241209 1.72 N 000020 1000 279 억 841804 N N 88 N 00 N