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
000220/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
20250228,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4725,-15,5,-0.32,282104885,60754,73.80,4730,4740,4550,6160,3320,4740,4643.40,1.15,0,-26303,4900,4820,4660,4580,4420,4860,4620,176,1420,1000,3500,5,1,17032351,805,-12.98,0.79,12,0.36,-364.00,6012.00,5810,20240326,-18.67,3900,20241114,21.15,5100,-7.35,20250110,4300,9.88,20250218,5810,-18.67,20240326,3900,21.15,20241114,1.98,N,000220,1000,176 억,,196513,N,N,0,N,00,N
20250228,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4555,-185,5,-3.90,172472475,37194,45.18,4730,4740,4550,6160,3320,4740,4637.10,1.15,0,-17909,4900,4820,4660,4580,4420,4860,4620,176,1420,1000,3500,5,1,17032351,776,-12.51,0.76,12,0.22,-364.00,6012.00,5810,20240326,-21.60,3900,20241114,16.79,5100,-10.69,20250110,4300,5.93,20250218,5810,-21.60,20240326,3900,16.79,20241114,1.98,N,000220,1000,176 억,,196513,N,N,0,N,00,N
20250228,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4600,-140,5,-2.95,158007765,34033,41.34,4730,4740,4580,6160,3320,4740,4642.78,1.15,0,-14969,4900,4820,4660,4580,4420,4860,4620,176,1420,1000,3500,5,1,17032351,783,-12.64,0.77,12,0.20,-364.00,6012.00,5810,20240326,-20.83,3900,20241114,17.95,5100,-9.80,20250110,4300,6.98,20250218,5810,-20.83,20240326,3900,17.95,20241114,1.98,N,000220,1000,176 억,,196513,N,N,0,N,00,N
20250228,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4615,-125,5,-2.64,142365415,30627,37.21,4730,4740,4580,6160,3320,4740,4648.36,1.15,0,-13200,4900,4820,4660,4580,4420,4860,4620,176,1420,1000,3500,5,1,17032351,786,-12.68,0.77,12,0.18,-364.00,6012.00,5810,20240326,-20.57,3900,20241114,18.33,5100,-9.51,20250110,4300,7.33,20250218,5810,-20.57,20240326,3900,18.33,20241114,1.98,N,000220,1000,176 억,,196513,N,N,0,N,00,N
20250228,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4595,-145,5,-3.06,117314345,25173,30.58,4730,4740,4590,6160,3320,4740,4660.32,1.15,0,-8317,4900,4820,4660,4580,4420,4860,4620,176,1420,1000,3500,5,1,17032351,783,-12.62,0.76,12,0.15,-364.00,6012.00,5810,20240326,-20.91,3900,20241114,17.82,5100,-9.90,20250110,4300,6.86,20250218,5810,-20.91,20240326,3900,17.82,20241114,1.98,N,000220,1000,176 억,,196513,N,N,0,N,00,N
20250228,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4640,-100,5,-2.11,96815540,20717,25.17,4730,4740,4610,6160,3320,4740,4673.24,1.15,0,-5285,4900,4820,4660,4580,4420,4860,4620,176,1420,1000,3500,5,1,17032351,790,-12.75,0.77,12,0.12,-364.00,6012.00,5810,20240326,-20.14,3900,20241114,18.97,5100,-9.02,20250110,4300,7.91,20250218,5810,-20.14,20240326,3900,18.97,20241114,1.98,N,000220,1000,176 억,,196513,N,N,0,N,00,N
20250228,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4640,-100,5,-2.11,65140525,13875,16.86,4730,4740,4620,6160,3320,4740,4694.81,1.15,0,-3531,4900,4820,4660,4580,4420,4860,4620,176,1420,1000,3500,5,1,17032351,790,-12.75,0.77,12,0.08,-364.00,6012.00,5810,20240326,-20.14,3900,20241114,18.97,5100,-9.02,20250110,4300,7.91,20250218,5810,-20.14,20240326,3900,18.97,20241114,1.98,N,000220,1000,176 억,,196513,N,N,0,N,00,N
20250228,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4690,-50,5,-1.05,39877585,8437,10.25,4730,4740,4690,6160,3320,4740,4726.51,1.15,0,-3290,4900,4820,4660,4580,4420,4860,4620,176,1420,1000,3500,5,1,17032351,799,-12.88,0.78,12,0.05,-364.00,6012.00,5810,20240326,-19.28,3900,20241114,20.26,5100,-8.04,20250110,4300,9.07,20250218,5810,-19.28,20240326,3900,20.26,20241114,1.98,N,000220,1000,176 억,,196513,N,N,0,N,00,N
20250227,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4740,170,2,3.72,373686445,80825,315.59,4585,4740,4500,5940,3200,4570,4622.53,1.14,0,3836,4600,4585,4555,4540,4510,4592,4547,176,1370,1000,3380,5,1,17032351,807,-13.02,0.79,12,0.47,-364.00,6012.00,5810,20240326,-18.42,3900,20241114,21.54,5100,-7.06,20250110,4300,10.23,20250218,5810,-18.42,20240326,3900,21.54,20241114,1.98,N,000220,1000,176 억,,193656,N,N,10,N,00,N
20250227,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4585,15,2,0.33,147509625,32365,126.37,4585,4595,4500,5940,3200,4570,4557.69,1.14,0,-8214,4600,4585,4555,4540,4510,4592,4547,176,1370,1000,3380,5,1,17032351,781,-12.60,0.76,12,0.19,-364.00,6012.00,5810,20240326,-21.08,3900,20241114,17.56,5100,-10.10,20250110,4300,6.63,20250218,5810,-21.08,20240326,3900,17.56,20241114,1.98,N,000220,1000,176 억,,193656,N,N,10,N,00,N
20250227,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4580,10,2,0.22,119752440,26284,102.63,4585,4595,4500,5940,3200,4570,4556.10,1.14,0,-9114,4600,4585,4555,4540,4510,4592,4547,176,1370,1000,3380,5,1,17032351,780,-12.58,0.76,12,0.15,-364.00,6012.00,5810,20240326,-21.17,3900,20241114,17.44,5100,-10.20,20250110,4300,6.51,20250218,5810,-21.17,20240326,3900,17.44,20241114,1.98,N,000220,1000,176 억,,193656,N,N,10,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 160104 57 100.00 KOSPI 제약 N N N N N 4725 -15 5 -0.32 282104885 60754 73.80 4730 4740 4550 6160 3320 4740 4643.40 1.15 0 -26303 4900 4820 4660 4580 4420 4860 4620 176 1420 1000 3500 5 1 17032351 805 -12.98 0.79 12 0.36 -364.00 6012.00 5810 20240326 -18.67 3900 20241114 21.15 5100 -7.35 20250110 4300 9.88 20250218 5810 -18.67 20240326 3900 21.15 20241114 1.98 N 000220 1000 176 억 196513 N N 0 N 00 N
3 20250228 150104 57 100.00 KOSPI 제약 N N N N N 4555 -185 5 -3.90 172472475 37194 45.18 4730 4740 4550 6160 3320 4740 4637.10 1.15 0 -17909 4900 4820 4660 4580 4420 4860 4620 176 1420 1000 3500 5 1 17032351 776 -12.51 0.76 12 0.22 -364.00 6012.00 5810 20240326 -21.60 3900 20241114 16.79 5100 -10.69 20250110 4300 5.93 20250218 5810 -21.60 20240326 3900 16.79 20241114 1.98 N 000220 1000 176 억 196513 N N 0 N 00 N
4 20250228 140104 57 100.00 KOSPI 제약 N N N N N 4600 -140 5 -2.95 158007765 34033 41.34 4730 4740 4580 6160 3320 4740 4642.78 1.15 0 -14969 4900 4820 4660 4580 4420 4860 4620 176 1420 1000 3500 5 1 17032351 783 -12.64 0.77 12 0.20 -364.00 6012.00 5810 20240326 -20.83 3900 20241114 17.95 5100 -9.80 20250110 4300 6.98 20250218 5810 -20.83 20240326 3900 17.95 20241114 1.98 N 000220 1000 176 억 196513 N N 0 N 00 N
5 20250228 130104 57 100.00 KOSPI 제약 N N N N N 4615 -125 5 -2.64 142365415 30627 37.21 4730 4740 4580 6160 3320 4740 4648.36 1.15 0 -13200 4900 4820 4660 4580 4420 4860 4620 176 1420 1000 3500 5 1 17032351 786 -12.68 0.77 12 0.18 -364.00 6012.00 5810 20240326 -20.57 3900 20241114 18.33 5100 -9.51 20250110 4300 7.33 20250218 5810 -20.57 20240326 3900 18.33 20241114 1.98 N 000220 1000 176 억 196513 N N 0 N 00 N
6 20250228 120104 57 100.00 KOSPI 제약 N N N N N 4595 -145 5 -3.06 117314345 25173 30.58 4730 4740 4590 6160 3320 4740 4660.32 1.15 0 -8317 4900 4820 4660 4580 4420 4860 4620 176 1420 1000 3500 5 1 17032351 783 -12.62 0.76 12 0.15 -364.00 6012.00 5810 20240326 -20.91 3900 20241114 17.82 5100 -9.90 20250110 4300 6.86 20250218 5810 -20.91 20240326 3900 17.82 20241114 1.98 N 000220 1000 176 억 196513 N N 0 N 00 N
7 20250228 110104 57 100.00 KOSPI 제약 N N N N N 4640 -100 5 -2.11 96815540 20717 25.17 4730 4740 4610 6160 3320 4740 4673.24 1.15 0 -5285 4900 4820 4660 4580 4420 4860 4620 176 1420 1000 3500 5 1 17032351 790 -12.75 0.77 12 0.12 -364.00 6012.00 5810 20240326 -20.14 3900 20241114 18.97 5100 -9.02 20250110 4300 7.91 20250218 5810 -20.14 20240326 3900 18.97 20241114 1.98 N 000220 1000 176 억 196513 N N 0 N 00 N
8 20250228 100104 57 100.00 KOSPI 제약 N N N N N 4640 -100 5 -2.11 65140525 13875 16.86 4730 4740 4620 6160 3320 4740 4694.81 1.15 0 -3531 4900 4820 4660 4580 4420 4860 4620 176 1420 1000 3500 5 1 17032351 790 -12.75 0.77 12 0.08 -364.00 6012.00 5810 20240326 -20.14 3900 20241114 18.97 5100 -9.02 20250110 4300 7.91 20250218 5810 -20.14 20240326 3900 18.97 20241114 1.98 N 000220 1000 176 억 196513 N N 0 N 00 N
9 20250228 090104 57 100.00 KOSPI 제약 N N N N N 4690 -50 5 -1.05 39877585 8437 10.25 4730 4740 4690 6160 3320 4740 4726.51 1.15 0 -3290 4900 4820 4660 4580 4420 4860 4620 176 1420 1000 3500 5 1 17032351 799 -12.88 0.78 12 0.05 -364.00 6012.00 5810 20240326 -19.28 3900 20241114 20.26 5100 -8.04 20250110 4300 9.07 20250218 5810 -19.28 20240326 3900 20.26 20241114 1.98 N 000220 1000 176 억 196513 N N 0 N 00 N
10 20250227 160104 57 100.00 KOSPI 제약 N N N N N 4740 170 2 3.72 373686445 80825 315.59 4585 4740 4500 5940 3200 4570 4622.53 1.14 0 3836 4600 4585 4555 4540 4510 4592 4547 176 1370 1000 3380 5 1 17032351 807 -13.02 0.79 12 0.47 -364.00 6012.00 5810 20240326 -18.42 3900 20241114 21.54 5100 -7.06 20250110 4300 10.23 20250218 5810 -18.42 20240326 3900 21.54 20241114 1.98 N 000220 1000 176 억 193656 N N 10 N 00 N
11 20250227 150104 57 100.00 KOSPI 제약 N N N N N 4585 15 2 0.33 147509625 32365 126.37 4585 4595 4500 5940 3200 4570 4557.69 1.14 0 -8214 4600 4585 4555 4540 4510 4592 4547 176 1370 1000 3380 5 1 17032351 781 -12.60 0.76 12 0.19 -364.00 6012.00 5810 20240326 -21.08 3900 20241114 17.56 5100 -10.10 20250110 4300 6.63 20250218 5810 -21.08 20240326 3900 17.56 20241114 1.98 N 000220 1000 176 억 193656 N N 10 N 00 N
12 20250227 140104 57 100.00 KOSPI 제약 N N N N N 4580 10 2 0.22 119752440 26284 102.63 4585 4595 4500 5940 3200 4570 4556.10 1.14 0 -9114 4600 4585 4555 4540 4510 4592 4547 176 1370 1000 3380 5 1 17032351 780 -12.58 0.76 12 0.15 -364.00 6012.00 5810 20240326 -21.17 3900 20241114 17.44 5100 -10.20 20250110 4300 6.51 20250218 5810 -21.17 20240326 3900 17.44 20241114 1.98 N 000220 1000 176 억 193656 N N 10 N 00 N