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
001360/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
20250228,160120,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1589,-22,5,-1.37,291759340,183126,90.94,1604,1619,1571,2090,1128,1611,1593.22,6.10,0,-29963,1653,1632,1616,1595,1579,1624,1587,471,479,500,1120,1,1,94162079,1496,-4.69,1.49,12,0.19,-339.00,1063.00,2410,20240223,-34.07,1390,20241209,14.32,1667,-4.68,20250224,1410,12.70,20250203,2220,-28.42,20240925,1390,14.32,20241209,0.50,N,001360,500,470 억,,5746433,N,N,0,N,00,N
20250228,150120,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1592,-19,5,-1.18,269520231,169147,83.99,1604,1619,1571,2090,1128,1611,1593.41,6.10,0,-22033,1653,1632,1616,1595,1579,1624,1587,471,479,500,1120,1,1,94162079,1499,-4.70,1.50,12,0.18,-339.00,1063.00,2410,20240223,-33.94,1390,20241209,14.53,1667,-4.50,20250224,1410,12.91,20250203,2220,-28.29,20240925,1390,14.53,20241209,0.50,N,001360,500,470 억,,5746433,N,N,0,N,00,N
20250228,140121,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1586,-25,5,-1.55,237197903,148823,73.90,1604,1619,1571,2090,1128,1611,1593.83,6.10,0,-13800,1653,1632,1616,1595,1579,1624,1587,471,479,500,1120,1,1,94162079,1493,-4.68,1.49,12,0.16,-339.00,1063.00,2410,20240223,-34.19,1390,20241209,14.10,1667,-4.86,20250224,1410,12.48,20250203,2220,-28.56,20240925,1390,14.10,20241209,0.50,N,001360,500,470 억,,5746433,N,N,0,N,00,N
20250228,130120,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1588,-23,5,-1.43,217369413,136344,67.70,1604,1619,1571,2090,1128,1611,1594.27,6.10,0,-13150,1653,1632,1616,1595,1579,1624,1587,471,479,500,1120,1,1,94162079,1495,-4.68,1.49,12,0.14,-339.00,1063.00,2410,20240223,-34.11,1390,20241209,14.24,1667,-4.74,20250224,1410,12.62,20250203,2220,-28.47,20240925,1390,14.24,20241209,0.50,N,001360,500,470 억,,5746433,N,N,0,N,00,N
20250228,120119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1586,-25,5,-1.55,196333593,123065,61.11,1604,1619,1571,2090,1128,1611,1595.36,6.10,0,-11869,1653,1632,1616,1595,1579,1624,1587,471,479,500,1120,1,1,94162079,1493,-4.68,1.49,12,0.13,-339.00,1063.00,2410,20240223,-34.19,1390,20241209,14.10,1667,-4.86,20250224,1410,12.48,20250203,2220,-28.56,20240925,1390,14.10,20241209,0.50,N,001360,500,470 억,,5746433,N,N,0,N,00,N
20250228,110120,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1600,-11,5,-0.68,129498237,81047,40.25,1604,1619,1571,2090,1128,1611,1597.82,6.10,0,-15244,1653,1632,1616,1595,1579,1624,1587,471,479,500,1120,1,1,94162079,1507,-4.72,1.51,12,0.09,-339.00,1063.00,2410,20240223,-33.61,1390,20241209,15.11,1667,-4.02,20250224,1410,13.48,20250203,2220,-27.93,20240925,1390,15.11,20241209,0.50,N,001360,500,470 억,,5746433,N,N,0,N,00,N
20250228,100120,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1595,-16,5,-0.99,69450086,43673,21.69,1604,1604,1571,2090,1128,1611,1590.23,6.10,0,2295,1653,1632,1616,1595,1579,1624,1587,471,479,500,1120,1,1,94162079,1502,-4.71,1.50,12,0.05,-339.00,1063.00,2410,20240223,-33.82,1390,20241209,14.75,1667,-4.32,20250224,1410,13.12,20250203,2220,-28.15,20240925,1390,14.75,20241209,0.50,N,001360,500,470 억,,5746433,N,N,0,N,00,N
20250228,090120,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1585,-26,5,-1.61,10061644,6303,3.13,1604,1604,1580,2090,1128,1611,1596.33,6.10,0,-4782,1653,1632,1616,1595,1579,1624,1587,471,479,500,1120,1,1,94162079,1492,-4.68,1.49,12,0.01,-339.00,1063.00,2410,20240223,-34.23,1390,20241209,14.03,1667,-4.92,20250224,1410,12.41,20250203,2220,-28.60,20240925,1390,14.03,20241209,0.50,N,001360,500,470 억,,5746433,N,N,0,N,00,N
20250227,160119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1611,-26,5,-1.59,321551591,199150,53.04,1637,1637,1600,2125,1146,1637,1614.62,6.12,0,-14364,1689,1662,1631,1604,1573,1647,1589,471,488,500,1140,1,1,94162079,1517,-4.75,1.52,12,0.21,-339.00,1063.00,2410,20240223,-33.15,1390,20241209,15.90,1667,-3.36,20250224,1410,14.26,20250203,2245,-28.24,20240227,1390,15.90,20241209,0.50,N,001360,500,470 억,,5760827,N,N,57,N,00,N
20250227,150120,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1614,-23,5,-1.41,295286929,182863,48.70,1637,1637,1600,2125,1146,1637,1614.80,6.12,0,-13728,1689,1662,1631,1604,1573,1647,1589,471,488,500,1140,1,1,94162079,1520,-4.76,1.52,12,0.19,-339.00,1063.00,2410,20240223,-33.03,1390,20241209,16.12,1667,-3.18,20250224,1410,14.47,20250203,2245,-28.11,20240227,1390,16.12,20241209,0.50,N,001360,500,470 억,,5760827,N,N,57,N,00,N
20250227,140120,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1618,-19,5,-1.16,281056785,174058,46.36,1637,1637,1600,2125,1146,1637,1614.73,6.12,0,-11842,1689,1662,1631,1604,1573,1647,1589,471,488,500,1140,1,1,94162079,1524,-4.77,1.52,12,0.18,-339.00,1063.00,2410,20240223,-32.86,1390,20241209,16.40,1667,-2.94,20250224,1410,14.75,20250203,2245,-27.93,20240227,1390,16.40,20241209,0.50,N,001360,500,470 억,,5760827,N,N,57,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 160120 57 100.00 KOSPI 제약 N N N N N 1589 -22 5 -1.37 291759340 183126 90.94 1604 1619 1571 2090 1128 1611 1593.22 6.10 0 -29963 1653 1632 1616 1595 1579 1624 1587 471 479 500 1120 1 1 94162079 1496 -4.69 1.49 12 0.19 -339.00 1063.00 2410 20240223 -34.07 1390 20241209 14.32 1667 -4.68 20250224 1410 12.70 20250203 2220 -28.42 20240925 1390 14.32 20241209 0.50 N 001360 500 470 억 5746433 N N 0 N 00 N
3 20250228 150120 57 100.00 KOSPI 제약 N N N N N 1592 -19 5 -1.18 269520231 169147 83.99 1604 1619 1571 2090 1128 1611 1593.41 6.10 0 -22033 1653 1632 1616 1595 1579 1624 1587 471 479 500 1120 1 1 94162079 1499 -4.70 1.50 12 0.18 -339.00 1063.00 2410 20240223 -33.94 1390 20241209 14.53 1667 -4.50 20250224 1410 12.91 20250203 2220 -28.29 20240925 1390 14.53 20241209 0.50 N 001360 500 470 억 5746433 N N 0 N 00 N
4 20250228 140121 57 100.00 KOSPI 제약 N N N N N 1586 -25 5 -1.55 237197903 148823 73.90 1604 1619 1571 2090 1128 1611 1593.83 6.10 0 -13800 1653 1632 1616 1595 1579 1624 1587 471 479 500 1120 1 1 94162079 1493 -4.68 1.49 12 0.16 -339.00 1063.00 2410 20240223 -34.19 1390 20241209 14.10 1667 -4.86 20250224 1410 12.48 20250203 2220 -28.56 20240925 1390 14.10 20241209 0.50 N 001360 500 470 억 5746433 N N 0 N 00 N
5 20250228 130120 57 100.00 KOSPI 제약 N N N N N 1588 -23 5 -1.43 217369413 136344 67.70 1604 1619 1571 2090 1128 1611 1594.27 6.10 0 -13150 1653 1632 1616 1595 1579 1624 1587 471 479 500 1120 1 1 94162079 1495 -4.68 1.49 12 0.14 -339.00 1063.00 2410 20240223 -34.11 1390 20241209 14.24 1667 -4.74 20250224 1410 12.62 20250203 2220 -28.47 20240925 1390 14.24 20241209 0.50 N 001360 500 470 억 5746433 N N 0 N 00 N
6 20250228 120119 57 100.00 KOSPI 제약 N N N N N 1586 -25 5 -1.55 196333593 123065 61.11 1604 1619 1571 2090 1128 1611 1595.36 6.10 0 -11869 1653 1632 1616 1595 1579 1624 1587 471 479 500 1120 1 1 94162079 1493 -4.68 1.49 12 0.13 -339.00 1063.00 2410 20240223 -34.19 1390 20241209 14.10 1667 -4.86 20250224 1410 12.48 20250203 2220 -28.56 20240925 1390 14.10 20241209 0.50 N 001360 500 470 억 5746433 N N 0 N 00 N
7 20250228 110120 57 100.00 KOSPI 제약 N N N N N 1600 -11 5 -0.68 129498237 81047 40.25 1604 1619 1571 2090 1128 1611 1597.82 6.10 0 -15244 1653 1632 1616 1595 1579 1624 1587 471 479 500 1120 1 1 94162079 1507 -4.72 1.51 12 0.09 -339.00 1063.00 2410 20240223 -33.61 1390 20241209 15.11 1667 -4.02 20250224 1410 13.48 20250203 2220 -27.93 20240925 1390 15.11 20241209 0.50 N 001360 500 470 억 5746433 N N 0 N 00 N
8 20250228 100120 57 100.00 KOSPI 제약 N N N N N 1595 -16 5 -0.99 69450086 43673 21.69 1604 1604 1571 2090 1128 1611 1590.23 6.10 0 2295 1653 1632 1616 1595 1579 1624 1587 471 479 500 1120 1 1 94162079 1502 -4.71 1.50 12 0.05 -339.00 1063.00 2410 20240223 -33.82 1390 20241209 14.75 1667 -4.32 20250224 1410 13.12 20250203 2220 -28.15 20240925 1390 14.75 20241209 0.50 N 001360 500 470 억 5746433 N N 0 N 00 N
9 20250228 090120 57 100.00 KOSPI 제약 N N N N N 1585 -26 5 -1.61 10061644 6303 3.13 1604 1604 1580 2090 1128 1611 1596.33 6.10 0 -4782 1653 1632 1616 1595 1579 1624 1587 471 479 500 1120 1 1 94162079 1492 -4.68 1.49 12 0.01 -339.00 1063.00 2410 20240223 -34.23 1390 20241209 14.03 1667 -4.92 20250224 1410 12.41 20250203 2220 -28.60 20240925 1390 14.03 20241209 0.50 N 001360 500 470 억 5746433 N N 0 N 00 N
10 20250227 160119 57 100.00 KOSPI 제약 N N N N N 1611 -26 5 -1.59 321551591 199150 53.04 1637 1637 1600 2125 1146 1637 1614.62 6.12 0 -14364 1689 1662 1631 1604 1573 1647 1589 471 488 500 1140 1 1 94162079 1517 -4.75 1.52 12 0.21 -339.00 1063.00 2410 20240223 -33.15 1390 20241209 15.90 1667 -3.36 20250224 1410 14.26 20250203 2245 -28.24 20240227 1390 15.90 20241209 0.50 N 001360 500 470 억 5760827 N N 57 N 00 N
11 20250227 150120 57 100.00 KOSPI 제약 N N N N N 1614 -23 5 -1.41 295286929 182863 48.70 1637 1637 1600 2125 1146 1637 1614.80 6.12 0 -13728 1689 1662 1631 1604 1573 1647 1589 471 488 500 1140 1 1 94162079 1520 -4.76 1.52 12 0.19 -339.00 1063.00 2410 20240223 -33.03 1390 20241209 16.12 1667 -3.18 20250224 1410 14.47 20250203 2245 -28.11 20240227 1390 16.12 20241209 0.50 N 001360 500 470 억 5760827 N N 57 N 00 N
12 20250227 140120 57 100.00 KOSPI 제약 N N N N N 1618 -19 5 -1.16 281056785 174058 46.36 1637 1637 1600 2125 1146 1637 1614.73 6.12 0 -11842 1689 1662 1631 1604 1573 1647 1589 471 488 500 1140 1 1 94162079 1524 -4.77 1.52 12 0.18 -339.00 1063.00 2410 20240223 -32.86 1390 20241209 16.40 1667 -2.94 20250224 1410 14.75 20250203 2245 -27.93 20240227 1390 16.40 20241209 0.50 N 001360 500 470 억 5760827 N N 57 N 00 N