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
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
20250219,160100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6240,80,2,1.30,549879530,88440,172.24,6190,6280,6110,8000,4320,6160,6217.49,2.99,0,5834,6293,6226,6183,6116,6073,6205,6095,279,1840,1000,4550,10,1,27931470,1743,6.35,0.47,12,0.32,982.00,13370.00,10030,20240219,-37.79,5950,20241209,4.87,6680,-6.59,20250107,5960,4.70,20250203,10030,-37.79,20240219,5950,4.87,20241209,1.72,N,000020,1000,279 억,,835643,N,N,88,N,00,N
20250219,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6260,100,2,1.62,516377280,83074,161.79,6190,6280,6110,8000,4320,6160,6215.87,2.99,0,5377,6293,6226,6183,6116,6073,6205,6095,279,1840,1000,4550,10,1,27931470,1749,6.37,0.47,12,0.30,982.00,13370.00,10030,20240219,-37.59,5950,20241209,5.21,6680,-6.29,20250107,5960,5.03,20250203,10030,-37.59,20240219,5950,5.21,20241209,1.72,N,000020,1000,279 억,,835643,N,N,143,N,00,N
20250219,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6270,110,2,1.79,474571490,76389,148.77,6190,6280,6110,8000,4320,6160,6212.56,2.99,0,4360,6293,6226,6183,6116,6073,6205,6095,279,1840,1000,4550,10,1,27931470,1751,6.38,0.47,12,0.27,982.00,13370.00,10030,20240219,-37.49,5950,20241209,5.38,6680,-6.14,20250107,5960,5.20,20250203,10030,-37.49,20240219,5950,5.38,20241209,1.72,N,000020,1000,279 억,,835643,N,N,143,N,00,N
20250219,130101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6230,70,2,1.14,335077130,54095,105.35,6190,6240,6110,8000,4320,6160,6194.23,2.99,0,-4091,6293,6226,6183,6116,6073,6205,6095,279,1840,1000,4550,10,1,27931470,1740,6.34,0.47,12,0.19,982.00,13370.00,10030,20240219,-37.89,5950,20241209,4.71,6680,-6.74,20250107,5960,4.53,20250203,10030,-37.89,20240219,5950,4.71,20241209,1.72,N,000020,1000,279 억,,835643,N,N,143,N,00,N
20250219,120101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6200,40,2,0.65,257518760,41632,81.08,6190,6240,6110,8000,4320,6160,6185.60,2.99,0,-6251,6293,6226,6183,6116,6073,6205,6095,279,1840,1000,4550,10,1,27931470,1732,6.31,0.46,12,0.15,982.00,13370.00,10030,20240219,-38.19,5950,20241209,4.20,6680,-7.19,20250107,5960,4.03,20250203,10030,-38.19,20240219,5950,4.20,20241209,1.72,N,000020,1000,279 억,,835643,N,N,143,N,00,N
20250219,110101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6180,20,2,0.32,190130270,30772,59.93,6190,6240,6110,8000,4320,6160,6178.68,2.99,0,-5355,6293,6226,6183,6116,6073,6205,6095,279,1840,1000,4550,10,1,27931470,1726,6.29,0.46,12,0.11,982.00,13370.00,10030,20240219,-38.38,5950,20241209,3.87,6680,-7.49,20250107,5960,3.69,20250203,10030,-38.38,20240219,5950,3.87,20241209,1.72,N,000020,1000,279 억,,835643,N,N,143,N,00,N
20250219,100100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6170,10,2,0.16,51180910,8324,16.21,6190,6200,6110,8000,4320,6160,6148.60,2.99,0,-2317,6293,6226,6183,6116,6073,6205,6095,279,1840,1000,4550,10,1,27931470,1723,6.28,0.46,12,0.03,982.00,13370.00,10030,20240219,-38.48,5950,20241209,3.70,6680,-7.63,20250107,5960,3.52,20250203,10030,-38.48,20240219,5950,3.70,20241209,1.72,N,000020,1000,279 억,,835643,N,N,143,N,00,N
20250219,090101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6140,-20,5,-0.32,10933190,1771,3.45,6190,6200,6140,8000,4320,6160,6173.46,2.99,0,-1171,6293,6226,6183,6116,6073,6205,6095,279,1840,1000,4550,10,1,27931470,1715,6.25,0.46,12,0.01,982.00,13370.00,10030,20240219,-38.78,5950,20241209,3.19,6680,-8.08,20250107,5960,3.02,20250203,10030,-38.78,20240219,5950,3.19,20241209,1.72,N,000020,1000,279 억,,835643,N,N,143,N,00,N
20250218,160100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6160,-50,5,-0.81,316174380,51198,66.68,6240,6250,6140,8070,4350,6210,6175.56,3.02,0,-7280,6356,6282,6186,6112,6016,6320,6150,279,1860,1000,4590,10,1,27931470,1721,6.27,0.46,12,0.18,982.00,13370.00,10030,20240219,-38.58,5950,20241209,3.53,6680,-7.78,20250107,5960,3.36,20250203,10030,-38.58,20240219,5950,3.53,20241209,1.72,N,000020,1000,279 억,,842898,N,N,143,N,00,N
20250218,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6170,-40,5,-0.64,309474760,50110,65.26,6240,6250,6140,8070,4350,6210,6175.91,3.02,0,-6717,6356,6282,6186,6112,6016,6320,6150,279,1860,1000,4590,10,1,27931470,1723,6.28,0.46,12,0.18,982.00,13370.00,10030,20240219,-38.48,5950,20241209,3.70,6680,-7.63,20250107,5960,3.52,20250203,10030,-38.48,20240219,5950,3.70,20241209,1.72,N,000020,1000,279 억,,842898,N,N,28,N,00,N
20250218,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6160,-50,5,-0.81,259178660,41938,54.62,6240,6250,6140,8070,4350,6210,6180.04,3.02,0,-9024,6356,6282,6186,6112,6016,6320,6150,279,1860,1000,4590,10,1,27931470,1721,6.27,0.46,12,0.15,982.00,13370.00,10030,20240219,-38.58,5950,20241209,3.53,6680,-7.78,20250107,5960,3.36,20250203,10030,-38.58,20240219,5950,3.53,20241209,1.72,N,000020,1000,279 억,,842898,N,N,28,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 160100 55 60.00 KOSPI 제약 N N N Y 60 N 6240 80 2 1.30 549879530 88440 172.24 6190 6280 6110 8000 4320 6160 6217.49 2.99 0 5834 6293 6226 6183 6116 6073 6205 6095 279 1840 1000 4550 10 1 27931470 1743 6.35 0.47 12 0.32 982.00 13370.00 10030 20240219 -37.79 5950 20241209 4.87 6680 -6.59 20250107 5960 4.70 20250203 10030 -37.79 20240219 5950 4.87 20241209 1.72 N 000020 1000 279 억 835643 N N 88 N 00 N
3 20250219 150101 55 60.00 KOSPI 제약 N N N Y 60 N 6260 100 2 1.62 516377280 83074 161.79 6190 6280 6110 8000 4320 6160 6215.87 2.99 0 5377 6293 6226 6183 6116 6073 6205 6095 279 1840 1000 4550 10 1 27931470 1749 6.37 0.47 12 0.30 982.00 13370.00 10030 20240219 -37.59 5950 20241209 5.21 6680 -6.29 20250107 5960 5.03 20250203 10030 -37.59 20240219 5950 5.21 20241209 1.72 N 000020 1000 279 억 835643 N N 143 N 00 N
4 20250219 140101 55 60.00 KOSPI 제약 N N N Y 60 N 6270 110 2 1.79 474571490 76389 148.77 6190 6280 6110 8000 4320 6160 6212.56 2.99 0 4360 6293 6226 6183 6116 6073 6205 6095 279 1840 1000 4550 10 1 27931470 1751 6.38 0.47 12 0.27 982.00 13370.00 10030 20240219 -37.49 5950 20241209 5.38 6680 -6.14 20250107 5960 5.20 20250203 10030 -37.49 20240219 5950 5.38 20241209 1.72 N 000020 1000 279 억 835643 N N 143 N 00 N
5 20250219 130101 55 60.00 KOSPI 제약 N N N Y 60 N 6230 70 2 1.14 335077130 54095 105.35 6190 6240 6110 8000 4320 6160 6194.23 2.99 0 -4091 6293 6226 6183 6116 6073 6205 6095 279 1840 1000 4550 10 1 27931470 1740 6.34 0.47 12 0.19 982.00 13370.00 10030 20240219 -37.89 5950 20241209 4.71 6680 -6.74 20250107 5960 4.53 20250203 10030 -37.89 20240219 5950 4.71 20241209 1.72 N 000020 1000 279 억 835643 N N 143 N 00 N
6 20250219 120101 55 60.00 KOSPI 제약 N N N Y 60 N 6200 40 2 0.65 257518760 41632 81.08 6190 6240 6110 8000 4320 6160 6185.60 2.99 0 -6251 6293 6226 6183 6116 6073 6205 6095 279 1840 1000 4550 10 1 27931470 1732 6.31 0.46 12 0.15 982.00 13370.00 10030 20240219 -38.19 5950 20241209 4.20 6680 -7.19 20250107 5960 4.03 20250203 10030 -38.19 20240219 5950 4.20 20241209 1.72 N 000020 1000 279 억 835643 N N 143 N 00 N
7 20250219 110101 55 60.00 KOSPI 제약 N N N Y 60 N 6180 20 2 0.32 190130270 30772 59.93 6190 6240 6110 8000 4320 6160 6178.68 2.99 0 -5355 6293 6226 6183 6116 6073 6205 6095 279 1840 1000 4550 10 1 27931470 1726 6.29 0.46 12 0.11 982.00 13370.00 10030 20240219 -38.38 5950 20241209 3.87 6680 -7.49 20250107 5960 3.69 20250203 10030 -38.38 20240219 5950 3.87 20241209 1.72 N 000020 1000 279 억 835643 N N 143 N 00 N
8 20250219 100100 55 60.00 KOSPI 제약 N N N Y 60 N 6170 10 2 0.16 51180910 8324 16.21 6190 6200 6110 8000 4320 6160 6148.60 2.99 0 -2317 6293 6226 6183 6116 6073 6205 6095 279 1840 1000 4550 10 1 27931470 1723 6.28 0.46 12 0.03 982.00 13370.00 10030 20240219 -38.48 5950 20241209 3.70 6680 -7.63 20250107 5960 3.52 20250203 10030 -38.48 20240219 5950 3.70 20241209 1.72 N 000020 1000 279 억 835643 N N 143 N 00 N
9 20250219 090101 55 60.00 KOSPI 제약 N N N Y 60 N 6140 -20 5 -0.32 10933190 1771 3.45 6190 6200 6140 8000 4320 6160 6173.46 2.99 0 -1171 6293 6226 6183 6116 6073 6205 6095 279 1840 1000 4550 10 1 27931470 1715 6.25 0.46 12 0.01 982.00 13370.00 10030 20240219 -38.78 5950 20241209 3.19 6680 -8.08 20250107 5960 3.02 20250203 10030 -38.78 20240219 5950 3.19 20241209 1.72 N 000020 1000 279 억 835643 N N 143 N 00 N
10 20250218 160100 55 60.00 KOSPI 제약 N N N Y 60 N 6160 -50 5 -0.81 316174380 51198 66.68 6240 6250 6140 8070 4350 6210 6175.56 3.02 0 -7280 6356 6282 6186 6112 6016 6320 6150 279 1860 1000 4590 10 1 27931470 1721 6.27 0.46 12 0.18 982.00 13370.00 10030 20240219 -38.58 5950 20241209 3.53 6680 -7.78 20250107 5960 3.36 20250203 10030 -38.58 20240219 5950 3.53 20241209 1.72 N 000020 1000 279 억 842898 N N 143 N 00 N
11 20250218 150100 55 60.00 KOSPI 제약 N N N Y 60 N 6170 -40 5 -0.64 309474760 50110 65.26 6240 6250 6140 8070 4350 6210 6175.91 3.02 0 -6717 6356 6282 6186 6112 6016 6320 6150 279 1860 1000 4590 10 1 27931470 1723 6.28 0.46 12 0.18 982.00 13370.00 10030 20240219 -38.48 5950 20241209 3.70 6680 -7.63 20250107 5960 3.52 20250203 10030 -38.48 20240219 5950 3.70 20241209 1.72 N 000020 1000 279 억 842898 N N 28 N 00 N
12 20250218 140101 55 60.00 KOSPI 제약 N N N Y 60 N 6160 -50 5 -0.81 259178660 41938 54.62 6240 6250 6140 8070 4350 6210 6180.04 3.02 0 -9024 6356 6282 6186 6112 6016 6320 6150 279 1860 1000 4590 10 1 27931470 1721 6.27 0.46 12 0.15 982.00 13370.00 10030 20240219 -38.58 5950 20241209 3.53 6680 -7.78 20250107 5960 3.36 20250203 10030 -38.58 20240219 5950 3.53 20241209 1.72 N 000020 1000 279 억 842898 N N 28 N 00 N