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
005500/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
20250228,160214,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17500,-390,5,-2.18,405817810,23045,146.30,17840,17840,17500,23250,12530,17890,17609.80,1.79,0,-7000,18043,17966,17873,17796,17703,18005,17835,139,5360,1000,13230,10,1,13900000,2433,12.87,0.84,12,0.17,1360.00,20800.00,21500,20240620,-18.60,16690,20241115,4.85,18200,-3.85,20250106,16950,3.24,20250203,21500,-18.60,20240620,16690,4.85,20241115,0.74,N,005500,1000,139 억,,248444,N,N,27,N,00,N
20250228,150215,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17510,-380,5,-2.12,377525180,21429,136.04,17840,17840,17510,23250,12530,17890,17617.49,1.79,0,-6374,18043,17966,17873,17796,17703,18005,17835,139,5360,1000,13230,10,1,13900000,2434,12.88,0.84,12,0.15,1360.00,20800.00,21500,20240620,-18.56,16690,20241115,4.91,18200,-3.79,20250106,16950,3.30,20250203,21500,-18.56,20240620,16690,4.91,20241115,0.74,N,005500,1000,139 억,,248444,N,N,0,N,00,N
20250228,140215,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17550,-340,5,-1.90,345913480,19626,124.59,17840,17840,17550,23250,12530,17890,17625.27,1.79,0,-5619,18043,17966,17873,17796,17703,18005,17835,139,5360,1000,13230,10,1,13900000,2439,12.90,0.84,12,0.14,1360.00,20800.00,21500,20240620,-18.37,16690,20241115,5.15,18200,-3.57,20250106,16950,3.54,20250203,21500,-18.37,20240620,16690,5.15,20241115,0.74,N,005500,1000,139 억,,248444,N,N,0,N,00,N
20250228,130215,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17600,-290,5,-1.62,312939050,17749,112.68,17840,17840,17560,23250,12530,17890,17631.36,1.79,0,-4253,18043,17966,17873,17796,17703,18005,17835,139,5360,1000,13230,10,1,13900000,2446,12.94,0.85,12,0.13,1360.00,20800.00,21500,20240620,-18.14,16690,20241115,5.45,18200,-3.30,20250106,16950,3.83,20250203,21500,-18.14,20240620,16690,5.45,20241115,0.74,N,005500,1000,139 억,,248444,N,N,0,N,00,N
20250228,120214,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17630,-260,5,-1.45,269500350,15277,96.98,17840,17840,17560,23250,12530,17890,17640.92,1.79,0,-3796,18043,17966,17873,17796,17703,18005,17835,139,5360,1000,13230,10,1,13900000,2451,12.96,0.85,12,0.11,1360.00,20800.00,21500,20240620,-18.00,16690,20241115,5.63,18200,-3.13,20250106,16950,4.01,20250203,21500,-18.00,20240620,16690,5.63,20241115,0.74,N,005500,1000,139 억,,248444,N,N,0,N,00,N
20250228,110214,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17710,-180,5,-1.01,110692250,6257,39.72,17840,17840,17650,23250,12530,17890,17690.95,1.79,0,-3055,18043,17966,17873,17796,17703,18005,17835,139,5360,1000,13230,10,1,13900000,2462,13.02,0.85,12,0.05,1360.00,20800.00,21500,20240620,-17.63,16690,20241115,6.11,18200,-2.69,20250106,16950,4.48,20250203,21500,-17.63,20240620,16690,6.11,20241115,0.74,N,005500,1000,139 억,,248444,N,N,0,N,00,N
20250228,100213,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17680,-210,5,-1.17,45856690,2590,16.44,17840,17840,17650,23250,12530,17890,17705.29,1.79,0,-1626,18043,17966,17873,17796,17703,18005,17835,139,5360,1000,13230,10,1,13900000,2458,13.00,0.85,12,0.02,1360.00,20800.00,21500,20240620,-17.77,16690,20241115,5.93,18200,-2.86,20250106,16950,4.31,20250203,21500,-17.77,20240620,16690,5.93,20241115,0.74,N,005500,1000,139 억,,248444,N,N,0,N,00,N
20250228,090214,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17720,-170,5,-0.95,1675680,94,0.60,17840,17840,17720,23250,12530,17890,17826.38,1.79,0,-80,18043,17966,17873,17796,17703,18005,17835,139,5360,1000,13230,10,1,13900000,2463,13.03,0.85,12,0.00,1360.00,20800.00,21500,20240620,-17.58,16690,20241115,6.17,18200,-2.64,20250106,16950,4.54,20250203,21500,-17.58,20240620,16690,6.17,20241115,0.74,N,005500,1000,139 억,,248444,N,N,0,N,00,N
20250227,160212,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17890,30,2,0.17,281069430,15723,95.05,17860,17950,17780,23200,12510,17860,17876.32,1.82,0,-3012,18033,17946,17793,17706,17553,17990,17750,139,5340,1000,13210,10,1,13900000,2487,13.15,0.86,12,0.11,1360.00,20800.00,21500,20240620,-16.79,16690,20241115,7.19,18200,-1.70,20250106,16950,5.55,20250203,21500,-16.79,20240620,16690,7.19,20241115,0.73,N,005500,1000,139 억,,252783,N,N,0,N,00,N
20250227,150213,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17810,-50,5,-0.28,270421550,15127,91.45,17860,17950,17780,23200,12510,17860,17876.75,1.82,0,-3105,18033,17946,17793,17706,17553,17990,17750,139,5340,1000,13210,10,1,13900000,2476,13.10,0.86,12,0.11,1360.00,20800.00,21500,20240620,-17.16,16690,20241115,6.71,18200,-2.14,20250106,16950,5.07,20250203,21500,-17.16,20240620,16690,6.71,20241115,0.73,N,005500,1000,139 억,,252783,N,N,0,N,00,N
20250227,140214,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17790,-70,5,-0.39,258100270,14435,87.27,17860,17950,17790,23200,12510,17860,17880.17,1.82,0,-3169,18033,17946,17793,17706,17553,17990,17750,139,5340,1000,13210,10,1,13900000,2473,13.08,0.86,12,0.10,1360.00,20800.00,21500,20240620,-17.26,16690,20241115,6.59,18200,-2.25,20250106,16950,4.96,20250203,21500,-17.26,20240620,16690,6.59,20241115,0.73,N,005500,1000,139 억,,252783,N,N,0,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 160214 55 60.00 KOSPI 제약 N N N Y 60 N 17500 -390 5 -2.18 405817810 23045 146.30 17840 17840 17500 23250 12530 17890 17609.80 1.79 0 -7000 18043 17966 17873 17796 17703 18005 17835 139 5360 1000 13230 10 1 13900000 2433 12.87 0.84 12 0.17 1360.00 20800.00 21500 20240620 -18.60 16690 20241115 4.85 18200 -3.85 20250106 16950 3.24 20250203 21500 -18.60 20240620 16690 4.85 20241115 0.74 N 005500 1000 139 억 248444 N N 27 N 00 N
3 20250228 150215 55 60.00 KOSPI 제약 N N N Y 60 N 17510 -380 5 -2.12 377525180 21429 136.04 17840 17840 17510 23250 12530 17890 17617.49 1.79 0 -6374 18043 17966 17873 17796 17703 18005 17835 139 5360 1000 13230 10 1 13900000 2434 12.88 0.84 12 0.15 1360.00 20800.00 21500 20240620 -18.56 16690 20241115 4.91 18200 -3.79 20250106 16950 3.30 20250203 21500 -18.56 20240620 16690 4.91 20241115 0.74 N 005500 1000 139 억 248444 N N 0 N 00 N
4 20250228 140215 55 60.00 KOSPI 제약 N N N Y 60 N 17550 -340 5 -1.90 345913480 19626 124.59 17840 17840 17550 23250 12530 17890 17625.27 1.79 0 -5619 18043 17966 17873 17796 17703 18005 17835 139 5360 1000 13230 10 1 13900000 2439 12.90 0.84 12 0.14 1360.00 20800.00 21500 20240620 -18.37 16690 20241115 5.15 18200 -3.57 20250106 16950 3.54 20250203 21500 -18.37 20240620 16690 5.15 20241115 0.74 N 005500 1000 139 억 248444 N N 0 N 00 N
5 20250228 130215 55 60.00 KOSPI 제약 N N N Y 60 N 17600 -290 5 -1.62 312939050 17749 112.68 17840 17840 17560 23250 12530 17890 17631.36 1.79 0 -4253 18043 17966 17873 17796 17703 18005 17835 139 5360 1000 13230 10 1 13900000 2446 12.94 0.85 12 0.13 1360.00 20800.00 21500 20240620 -18.14 16690 20241115 5.45 18200 -3.30 20250106 16950 3.83 20250203 21500 -18.14 20240620 16690 5.45 20241115 0.74 N 005500 1000 139 억 248444 N N 0 N 00 N
6 20250228 120214 55 60.00 KOSPI 제약 N N N Y 60 N 17630 -260 5 -1.45 269500350 15277 96.98 17840 17840 17560 23250 12530 17890 17640.92 1.79 0 -3796 18043 17966 17873 17796 17703 18005 17835 139 5360 1000 13230 10 1 13900000 2451 12.96 0.85 12 0.11 1360.00 20800.00 21500 20240620 -18.00 16690 20241115 5.63 18200 -3.13 20250106 16950 4.01 20250203 21500 -18.00 20240620 16690 5.63 20241115 0.74 N 005500 1000 139 억 248444 N N 0 N 00 N
7 20250228 110214 55 60.00 KOSPI 제약 N N N Y 60 N 17710 -180 5 -1.01 110692250 6257 39.72 17840 17840 17650 23250 12530 17890 17690.95 1.79 0 -3055 18043 17966 17873 17796 17703 18005 17835 139 5360 1000 13230 10 1 13900000 2462 13.02 0.85 12 0.05 1360.00 20800.00 21500 20240620 -17.63 16690 20241115 6.11 18200 -2.69 20250106 16950 4.48 20250203 21500 -17.63 20240620 16690 6.11 20241115 0.74 N 005500 1000 139 억 248444 N N 0 N 00 N
8 20250228 100213 55 60.00 KOSPI 제약 N N N Y 60 N 17680 -210 5 -1.17 45856690 2590 16.44 17840 17840 17650 23250 12530 17890 17705.29 1.79 0 -1626 18043 17966 17873 17796 17703 18005 17835 139 5360 1000 13230 10 1 13900000 2458 13.00 0.85 12 0.02 1360.00 20800.00 21500 20240620 -17.77 16690 20241115 5.93 18200 -2.86 20250106 16950 4.31 20250203 21500 -17.77 20240620 16690 5.93 20241115 0.74 N 005500 1000 139 억 248444 N N 0 N 00 N
9 20250228 090214 55 60.00 KOSPI 제약 N N N Y 60 N 17720 -170 5 -0.95 1675680 94 0.60 17840 17840 17720 23250 12530 17890 17826.38 1.79 0 -80 18043 17966 17873 17796 17703 18005 17835 139 5360 1000 13230 10 1 13900000 2463 13.03 0.85 12 0.00 1360.00 20800.00 21500 20240620 -17.58 16690 20241115 6.17 18200 -2.64 20250106 16950 4.54 20250203 21500 -17.58 20240620 16690 6.17 20241115 0.74 N 005500 1000 139 억 248444 N N 0 N 00 N
10 20250227 160212 55 60.00 KOSPI 제약 N N N Y 60 N 17890 30 2 0.17 281069430 15723 95.05 17860 17950 17780 23200 12510 17860 17876.32 1.82 0 -3012 18033 17946 17793 17706 17553 17990 17750 139 5340 1000 13210 10 1 13900000 2487 13.15 0.86 12 0.11 1360.00 20800.00 21500 20240620 -16.79 16690 20241115 7.19 18200 -1.70 20250106 16950 5.55 20250203 21500 -16.79 20240620 16690 7.19 20241115 0.73 N 005500 1000 139 억 252783 N N 0 N 00 N
11 20250227 150213 55 60.00 KOSPI 제약 N N N Y 60 N 17810 -50 5 -0.28 270421550 15127 91.45 17860 17950 17780 23200 12510 17860 17876.75 1.82 0 -3105 18033 17946 17793 17706 17553 17990 17750 139 5340 1000 13210 10 1 13900000 2476 13.10 0.86 12 0.11 1360.00 20800.00 21500 20240620 -17.16 16690 20241115 6.71 18200 -2.14 20250106 16950 5.07 20250203 21500 -17.16 20240620 16690 6.71 20241115 0.73 N 005500 1000 139 억 252783 N N 0 N 00 N
12 20250227 140214 55 60.00 KOSPI 제약 N N N Y 60 N 17790 -70 5 -0.39 258100270 14435 87.27 17860 17950 17790 23200 12510 17860 17880.17 1.82 0 -3169 18033 17946 17793 17706 17553 17990 17750 139 5340 1000 13210 10 1 13900000 2473 13.08 0.86 12 0.10 1360.00 20800.00 21500 20240620 -17.26 16690 20241115 6.59 18200 -2.25 20250106 16950 4.96 20250203 21500 -17.26 20240620 16690 6.59 20241115 0.73 N 005500 1000 139 억 252783 N N 0 N 00 N