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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6060,-20,5,-0.33,294665880,48866,64.38,6080,6100,6010,7900,4260,6080,6030.08,2.74,0,-15711,6326,6202,6126,6002,5926,6165,5965,279,1820,1000,4490,10,1,27931470,1693,6.17,0.45,12,0.17,982.00,13370.00,10030,20240219,-39.58,5950,20241209,1.85,6680,-9.28,20250107,5960,1.68,20250203,10030,-39.58,20240219,5950,1.85,20241209,1.67,N,000020,1000,279 억,,764675,N,N,20,N,00,N
20250212,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6020,-60,5,-0.99,282940950,46925,61.82,6080,6100,6010,7900,4260,6080,6029.64,2.74,0,-15043,6326,6202,6126,6002,5926,6165,5965,279,1820,1000,4490,10,1,27931470,1681,6.13,0.45,12,0.17,982.00,13370.00,10030,20240219,-39.98,5950,20241209,1.18,6680,-9.88,20250107,5960,1.01,20250203,10030,-39.98,20240219,5950,1.18,20241209,1.67,N,000020,1000,279 억,,764675,N,N,87,N,00,N
20250212,140100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6050,-30,5,-0.49,250276490,41504,54.68,6080,6100,6010,7900,4260,6080,6030.18,2.74,0,-12575,6326,6202,6126,6002,5926,6165,5965,279,1820,1000,4490,10,1,27931470,1690,6.16,0.45,12,0.15,982.00,13370.00,10030,20240219,-39.68,5950,20241209,1.68,6680,-9.43,20250107,5960,1.51,20250203,10030,-39.68,20240219,5950,1.68,20241209,1.67,N,000020,1000,279 억,,764675,N,N,87,N,00,N
20250212,130101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6040,-40,5,-0.66,227081810,37657,49.61,6080,6100,6010,7900,4260,6080,6030.27,2.74,0,-10609,6326,6202,6126,6002,5926,6165,5965,279,1820,1000,4490,10,1,27931470,1687,6.15,0.45,12,0.13,982.00,13370.00,10030,20240219,-39.78,5950,20241209,1.51,6680,-9.58,20250107,5960,1.34,20250203,10030,-39.78,20240219,5950,1.51,20241209,1.67,N,000020,1000,279 억,,764675,N,N,87,N,00,N
20250212,120101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6010,-70,5,-1.15,180842870,29969,39.48,6080,6100,6010,7900,4260,6080,6034.33,2.74,0,-8258,6326,6202,6126,6002,5926,6165,5965,279,1820,1000,4490,10,1,27931470,1679,6.12,0.45,12,0.11,982.00,13370.00,10030,20240219,-40.08,5950,20241209,1.01,6680,-10.03,20250107,5960,0.84,20250203,10030,-40.08,20240219,5950,1.01,20241209,1.67,N,000020,1000,279 억,,764675,N,N,87,N,00,N
20250212,110101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6030,-50,5,-0.82,124814300,20667,27.23,6080,6100,6020,7900,4260,6080,6039.30,2.74,0,-7640,6326,6202,6126,6002,5926,6165,5965,279,1820,1000,4490,10,1,27931470,1684,6.14,0.45,12,0.07,982.00,13370.00,10030,20240219,-39.88,5950,20241209,1.34,6680,-9.73,20250107,5960,1.17,20250203,10030,-39.88,20240219,5950,1.34,20241209,1.67,N,000020,1000,279 억,,764675,N,N,87,N,00,N
20250212,100101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6030,-50,5,-0.82,67183070,11125,14.66,6080,6090,6020,7900,4260,6080,6038.93,2.74,0,-5460,6326,6202,6126,6002,5926,6165,5965,279,1820,1000,4490,10,1,27931470,1684,6.14,0.45,12,0.04,982.00,13370.00,10030,20240219,-39.88,5950,20241209,1.34,6680,-9.73,20250107,5960,1.17,20250203,10030,-39.88,20240219,5950,1.34,20241209,1.67,N,000020,1000,279 억,,764675,N,N,87,N,00,N
20250212,090101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6070,-10,5,-0.16,3916820,644,0.85,6080,6090,6070,7900,4260,6080,6082.02,2.74,0,-79,6326,6202,6126,6002,5926,6165,5965,279,1820,1000,4490,10,1,27931470,1695,6.18,0.45,12,0.00,982.00,13370.00,10030,20240219,-39.48,5950,20241209,2.02,6680,-9.13,20250107,5960,1.85,20250203,10030,-39.48,20240219,5950,2.02,20241209,1.67,N,000020,1000,279 억,,764675,N,N,87,N,00,N
20250211,160100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6080,-40,5,-0.65,463246600,75848,284.22,6120,6250,6050,7950,4290,6120,6107.57,2.74,0,-2522,6206,6162,6116,6072,6026,6140,6050,279,1830,1000,4520,10,1,27931470,1698,6.19,0.45,12,0.27,982.00,13370.00,10030,20240219,-39.38,5950,20241209,2.18,6680,-8.98,20250107,5960,2.01,20250203,10030,-39.38,20240219,5950,2.18,20241209,1.66,N,000020,1000,279 억,,765713,N,N,87,N,00,N
20250211,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6070,-50,5,-0.82,429278510,70256,263.27,6120,6250,6050,7950,4290,6120,6110.20,2.74,0,396,6206,6162,6116,6072,6026,6140,6050,279,1830,1000,4520,10,1,27931470,1695,6.18,0.45,12,0.25,982.00,13370.00,10030,20240219,-39.48,5950,20241209,2.02,6680,-9.13,20250107,5960,1.85,20250203,10030,-39.48,20240219,5950,2.02,20241209,1.66,N,000020,1000,279 억,,765713,N,N,73,N,00,N
20250211,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6080,-40,5,-0.65,397361690,65001,243.58,6120,6250,6050,7950,4290,6120,6113.16,2.74,0,1428,6206,6162,6116,6072,6026,6140,6050,279,1830,1000,4520,10,1,27931470,1698,6.19,0.45,12,0.23,982.00,13370.00,10030,20240219,-39.38,5950,20241209,2.18,6680,-8.98,20250107,5960,2.01,20250203,10030,-39.38,20240219,5950,2.18,20241209,1.66,N,000020,1000,279 억,,765713,N,N,73,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 20250212 160101 55 60.00 KOSPI 제약 N N N Y 60 N 6060 -20 5 -0.33 294665880 48866 64.38 6080 6100 6010 7900 4260 6080 6030.08 2.74 0 -15711 6326 6202 6126 6002 5926 6165 5965 279 1820 1000 4490 10 1 27931470 1693 6.17 0.45 12 0.17 982.00 13370.00 10030 20240219 -39.58 5950 20241209 1.85 6680 -9.28 20250107 5960 1.68 20250203 10030 -39.58 20240219 5950 1.85 20241209 1.67 N 000020 1000 279 억 764675 N N 20 N 00 N
3 20250212 150101 55 60.00 KOSPI 제약 N N N Y 60 N 6020 -60 5 -0.99 282940950 46925 61.82 6080 6100 6010 7900 4260 6080 6029.64 2.74 0 -15043 6326 6202 6126 6002 5926 6165 5965 279 1820 1000 4490 10 1 27931470 1681 6.13 0.45 12 0.17 982.00 13370.00 10030 20240219 -39.98 5950 20241209 1.18 6680 -9.88 20250107 5960 1.01 20250203 10030 -39.98 20240219 5950 1.18 20241209 1.67 N 000020 1000 279 억 764675 N N 87 N 00 N
4 20250212 140100 55 60.00 KOSPI 제약 N N N Y 60 N 6050 -30 5 -0.49 250276490 41504 54.68 6080 6100 6010 7900 4260 6080 6030.18 2.74 0 -12575 6326 6202 6126 6002 5926 6165 5965 279 1820 1000 4490 10 1 27931470 1690 6.16 0.45 12 0.15 982.00 13370.00 10030 20240219 -39.68 5950 20241209 1.68 6680 -9.43 20250107 5960 1.51 20250203 10030 -39.68 20240219 5950 1.68 20241209 1.67 N 000020 1000 279 억 764675 N N 87 N 00 N
5 20250212 130101 55 60.00 KOSPI 제약 N N N Y 60 N 6040 -40 5 -0.66 227081810 37657 49.61 6080 6100 6010 7900 4260 6080 6030.27 2.74 0 -10609 6326 6202 6126 6002 5926 6165 5965 279 1820 1000 4490 10 1 27931470 1687 6.15 0.45 12 0.13 982.00 13370.00 10030 20240219 -39.78 5950 20241209 1.51 6680 -9.58 20250107 5960 1.34 20250203 10030 -39.78 20240219 5950 1.51 20241209 1.67 N 000020 1000 279 억 764675 N N 87 N 00 N
6 20250212 120101 55 60.00 KOSPI 제약 N N N Y 60 N 6010 -70 5 -1.15 180842870 29969 39.48 6080 6100 6010 7900 4260 6080 6034.33 2.74 0 -8258 6326 6202 6126 6002 5926 6165 5965 279 1820 1000 4490 10 1 27931470 1679 6.12 0.45 12 0.11 982.00 13370.00 10030 20240219 -40.08 5950 20241209 1.01 6680 -10.03 20250107 5960 0.84 20250203 10030 -40.08 20240219 5950 1.01 20241209 1.67 N 000020 1000 279 억 764675 N N 87 N 00 N
7 20250212 110101 55 60.00 KOSPI 제약 N N N Y 60 N 6030 -50 5 -0.82 124814300 20667 27.23 6080 6100 6020 7900 4260 6080 6039.30 2.74 0 -7640 6326 6202 6126 6002 5926 6165 5965 279 1820 1000 4490 10 1 27931470 1684 6.14 0.45 12 0.07 982.00 13370.00 10030 20240219 -39.88 5950 20241209 1.34 6680 -9.73 20250107 5960 1.17 20250203 10030 -39.88 20240219 5950 1.34 20241209 1.67 N 000020 1000 279 억 764675 N N 87 N 00 N
8 20250212 100101 55 60.00 KOSPI 제약 N N N Y 60 N 6030 -50 5 -0.82 67183070 11125 14.66 6080 6090 6020 7900 4260 6080 6038.93 2.74 0 -5460 6326 6202 6126 6002 5926 6165 5965 279 1820 1000 4490 10 1 27931470 1684 6.14 0.45 12 0.04 982.00 13370.00 10030 20240219 -39.88 5950 20241209 1.34 6680 -9.73 20250107 5960 1.17 20250203 10030 -39.88 20240219 5950 1.34 20241209 1.67 N 000020 1000 279 억 764675 N N 87 N 00 N
9 20250212 090101 55 60.00 KOSPI 제약 N N N Y 60 N 6070 -10 5 -0.16 3916820 644 0.85 6080 6090 6070 7900 4260 6080 6082.02 2.74 0 -79 6326 6202 6126 6002 5926 6165 5965 279 1820 1000 4490 10 1 27931470 1695 6.18 0.45 12 0.00 982.00 13370.00 10030 20240219 -39.48 5950 20241209 2.02 6680 -9.13 20250107 5960 1.85 20250203 10030 -39.48 20240219 5950 2.02 20241209 1.67 N 000020 1000 279 억 764675 N N 87 N 00 N
10 20250211 160100 55 60.00 KOSPI 제약 N N N Y 60 N 6080 -40 5 -0.65 463246600 75848 284.22 6120 6250 6050 7950 4290 6120 6107.57 2.74 0 -2522 6206 6162 6116 6072 6026 6140 6050 279 1830 1000 4520 10 1 27931470 1698 6.19 0.45 12 0.27 982.00 13370.00 10030 20240219 -39.38 5950 20241209 2.18 6680 -8.98 20250107 5960 2.01 20250203 10030 -39.38 20240219 5950 2.18 20241209 1.66 N 000020 1000 279 억 765713 N N 87 N 00 N
11 20250211 150101 55 60.00 KOSPI 제약 N N N Y 60 N 6070 -50 5 -0.82 429278510 70256 263.27 6120 6250 6050 7950 4290 6120 6110.20 2.74 0 396 6206 6162 6116 6072 6026 6140 6050 279 1830 1000 4520 10 1 27931470 1695 6.18 0.45 12 0.25 982.00 13370.00 10030 20240219 -39.48 5950 20241209 2.02 6680 -9.13 20250107 5960 1.85 20250203 10030 -39.48 20240219 5950 2.02 20241209 1.66 N 000020 1000 279 억 765713 N N 73 N 00 N
12 20250211 140101 55 60.00 KOSPI 제약 N N N Y 60 N 6080 -40 5 -0.65 397361690 65001 243.58 6120 6250 6050 7950 4290 6120 6113.16 2.74 0 1428 6206 6162 6116 6072 6026 6140 6050 279 1830 1000 4520 10 1 27931470 1698 6.19 0.45 12 0.23 982.00 13370.00 10030 20240219 -39.38 5950 20241209 2.18 6680 -8.98 20250107 5960 2.01 20250203 10030 -39.38 20240219 5950 2.18 20241209 1.66 N 000020 1000 279 억 765713 N N 73 N 00 N