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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4555,10,2,0.22,170320795,37331,83.76,4560,4595,4535,5900,3185,4545,4562.45,1.13,0,2913,4635,4590,4560,4515,4485,4575,4500,176,1355,1000,3360,5,1,17032351,776,-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,-21.60,20240326,3900,16.79,20241114,1.94,N,000220,1000,176 억,,191843,N,N,9,N,00,N
20250221,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4545,0,3,0.00,155292590,34025,76.34,4560,4595,4535,5900,3185,4545,4564.07,1.13,0,3345,4635,4590,4560,4515,4485,4575,4500,176,1355,1000,3360,5,1,17032351,774,-12.49,0.76,12,0.20,-364.00,6012.00,5810,20240326,-21.77,3900,20241114,16.54,5100,-10.88,20250110,4300,5.70,20250218,5810,-21.77,20240326,3900,16.54,20241114,1.94,N,000220,1000,176 억,,191843,N,N,6,N,00,N
20250221,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4550,5,2,0.11,139040085,30447,68.31,4560,4595,4540,5900,3185,4545,4566.63,1.13,0,3354,4635,4590,4560,4515,4485,4575,4500,176,1355,1000,3360,5,1,17032351,775,-12.50,0.76,12,0.18,-364.00,6012.00,5810,20240326,-21.69,3900,20241114,16.67,5100,-10.78,20250110,4300,5.81,20250218,5810,-21.69,20240326,3900,16.67,20241114,1.94,N,000220,1000,176 억,,191843,N,N,6,N,00,N
20250221,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4560,15,2,0.33,109211595,23882,53.58,4560,4595,4550,5900,3185,4545,4572.97,1.13,0,3608,4635,4590,4560,4515,4485,4575,4500,176,1355,1000,3360,5,1,17032351,777,-12.53,0.76,12,0.14,-364.00,6012.00,5810,20240326,-21.51,3900,20241114,16.92,5100,-10.59,20250110,4300,6.05,20250218,5810,-21.51,20240326,3900,16.92,20241114,1.94,N,000220,1000,176 억,,191843,N,N,6,N,00,N
20250221,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4575,30,2,0.66,95638815,20903,46.90,4560,4595,4555,5900,3185,4545,4575.36,1.13,0,4357,4635,4590,4560,4515,4485,4575,4500,176,1355,1000,3360,5,1,17032351,779,-12.57,0.76,12,0.12,-364.00,6012.00,5810,20240326,-21.26,3900,20241114,17.31,5100,-10.29,20250110,4300,6.40,20250218,5810,-21.26,20240326,3900,17.31,20241114,1.94,N,000220,1000,176 억,,191843,N,N,6,N,00,N
20250221,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4585,40,2,0.88,76408520,16701,37.47,4560,4595,4555,5900,3185,4545,4575.09,1.13,0,5566,4635,4590,4560,4515,4485,4575,4500,176,1355,1000,3360,5,1,17032351,781,-12.60,0.76,12,0.10,-364.00,6012.00,5810,20240326,-21.08,3900,20241114,17.56,5100,-10.10,20250110,4300,6.63,20250218,5810,-21.08,20240326,3900,17.56,20241114,1.94,N,000220,1000,176 억,,191843,N,N,6,N,00,N
20250221,100105,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4595,50,2,1.10,55742955,12190,27.35,4560,4595,4555,5900,3185,4545,4572.84,1.13,0,5346,4635,4590,4560,4515,4485,4575,4500,176,1355,1000,3360,5,1,17032351,783,-12.62,0.76,12,0.07,-364.00,6012.00,5810,20240326,-20.91,3900,20241114,17.82,5100,-9.90,20250110,4300,6.86,20250218,5810,-20.91,20240326,3900,17.82,20241114,1.94,N,000220,1000,176 억,,191843,N,N,6,N,00,N
20250221,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4590,45,2,0.99,2091935,458,1.03,4560,4590,4560,5900,3185,4545,4567.54,1.13,0,-97,4635,4590,4560,4515,4485,4575,4500,176,1355,1000,3360,5,1,17032351,782,-12.61,0.76,12,0.00,-364.00,6012.00,5810,20240326,-21.00,3900,20241114,17.69,5100,-10.00,20250110,4300,6.74,20250218,5810,-21.00,20240326,3900,17.69,20241114,1.94,N,000220,1000,176 억,,191843,N,N,6,N,00,N
20250220,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4545,-25,5,-0.55,203631895,44563,145.75,4565,4605,4530,5940,3200,4570,4569.53,1.08,0,7864,4660,4615,4575,4530,4490,4595,4510,176,1370,1000,3380,5,1,17032351,774,-12.49,0.76,12,0.26,-364.00,6012.00,5810,20240326,-21.77,3900,20241114,16.54,5100,-10.88,20250110,4300,5.70,20250218,5810,-21.77,20240326,3900,16.54,20241114,1.91,N,000220,1000,176 억,,183577,N,N,6,N,00,N
20250220,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4565,-5,5,-0.11,190417845,41658,136.25,4565,4605,4530,5940,3200,4570,4570.98,1.08,0,8024,4660,4615,4575,4530,4490,4595,4510,176,1370,1000,3380,5,1,17032351,778,-12.54,0.76,12,0.24,-364.00,6012.00,5810,20240326,-21.43,3900,20241114,17.05,5100,-10.49,20250110,4300,6.16,20250218,5810,-21.43,20240326,3900,17.05,20241114,1.91,N,000220,1000,176 억,,183577,N,N,15,N,00,N
20250220,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4575,5,2,0.11,176593350,38628,126.34,4565,4605,4530,5940,3200,4570,4571.64,1.08,0,9546,4660,4615,4575,4530,4490,4595,4510,176,1370,1000,3380,5,1,17032351,779,-12.57,0.76,12,0.23,-364.00,6012.00,5810,20240326,-21.26,3900,20241114,17.31,5100,-10.29,20250110,4300,6.40,20250218,5810,-21.26,20240326,3900,17.31,20241114,1.91,N,000220,1000,176 억,,183577,N,N,15,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 20250221 160104 57 100.00 KOSPI 제약 N N N N N 4555 10 2 0.22 170320795 37331 83.76 4560 4595 4535 5900 3185 4545 4562.45 1.13 0 2913 4635 4590 4560 4515 4485 4575 4500 176 1355 1000 3360 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 1.94 N 000220 1000 176 억 191843 N N 9 N 00 N
3 20250221 150104 57 100.00 KOSPI 제약 N N N N N 4545 0 3 0.00 155292590 34025 76.34 4560 4595 4535 5900 3185 4545 4564.07 1.13 0 3345 4635 4590 4560 4515 4485 4575 4500 176 1355 1000 3360 5 1 17032351 774 -12.49 0.76 12 0.20 -364.00 6012.00 5810 20240326 -21.77 3900 20241114 16.54 5100 -10.88 20250110 4300 5.70 20250218 5810 -21.77 20240326 3900 16.54 20241114 1.94 N 000220 1000 176 억 191843 N N 6 N 00 N
4 20250221 140104 57 100.00 KOSPI 제약 N N N N N 4550 5 2 0.11 139040085 30447 68.31 4560 4595 4540 5900 3185 4545 4566.63 1.13 0 3354 4635 4590 4560 4515 4485 4575 4500 176 1355 1000 3360 5 1 17032351 775 -12.50 0.76 12 0.18 -364.00 6012.00 5810 20240326 -21.69 3900 20241114 16.67 5100 -10.78 20250110 4300 5.81 20250218 5810 -21.69 20240326 3900 16.67 20241114 1.94 N 000220 1000 176 억 191843 N N 6 N 00 N
5 20250221 130104 57 100.00 KOSPI 제약 N N N N N 4560 15 2 0.33 109211595 23882 53.58 4560 4595 4550 5900 3185 4545 4572.97 1.13 0 3608 4635 4590 4560 4515 4485 4575 4500 176 1355 1000 3360 5 1 17032351 777 -12.53 0.76 12 0.14 -364.00 6012.00 5810 20240326 -21.51 3900 20241114 16.92 5100 -10.59 20250110 4300 6.05 20250218 5810 -21.51 20240326 3900 16.92 20241114 1.94 N 000220 1000 176 억 191843 N N 6 N 00 N
6 20250221 120104 57 100.00 KOSPI 제약 N N N N N 4575 30 2 0.66 95638815 20903 46.90 4560 4595 4555 5900 3185 4545 4575.36 1.13 0 4357 4635 4590 4560 4515 4485 4575 4500 176 1355 1000 3360 5 1 17032351 779 -12.57 0.76 12 0.12 -364.00 6012.00 5810 20240326 -21.26 3900 20241114 17.31 5100 -10.29 20250110 4300 6.40 20250218 5810 -21.26 20240326 3900 17.31 20241114 1.94 N 000220 1000 176 억 191843 N N 6 N 00 N
7 20250221 110104 57 100.00 KOSPI 제약 N N N N N 4585 40 2 0.88 76408520 16701 37.47 4560 4595 4555 5900 3185 4545 4575.09 1.13 0 5566 4635 4590 4560 4515 4485 4575 4500 176 1355 1000 3360 5 1 17032351 781 -12.60 0.76 12 0.10 -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 1.94 N 000220 1000 176 억 191843 N N 6 N 00 N
8 20250221 100105 57 100.00 KOSPI 제약 N N N N N 4595 50 2 1.10 55742955 12190 27.35 4560 4595 4555 5900 3185 4545 4572.84 1.13 0 5346 4635 4590 4560 4515 4485 4575 4500 176 1355 1000 3360 5 1 17032351 783 -12.62 0.76 12 0.07 -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 1.94 N 000220 1000 176 억 191843 N N 6 N 00 N
9 20250221 090104 57 100.00 KOSPI 제약 N N N N N 4590 45 2 0.99 2091935 458 1.03 4560 4590 4560 5900 3185 4545 4567.54 1.13 0 -97 4635 4590 4560 4515 4485 4575 4500 176 1355 1000 3360 5 1 17032351 782 -12.61 0.76 12 0.00 -364.00 6012.00 5810 20240326 -21.00 3900 20241114 17.69 5100 -10.00 20250110 4300 6.74 20250218 5810 -21.00 20240326 3900 17.69 20241114 1.94 N 000220 1000 176 억 191843 N N 6 N 00 N
10 20250220 160104 57 100.00 KOSPI 제약 N N N N N 4545 -25 5 -0.55 203631895 44563 145.75 4565 4605 4530 5940 3200 4570 4569.53 1.08 0 7864 4660 4615 4575 4530 4490 4595 4510 176 1370 1000 3380 5 1 17032351 774 -12.49 0.76 12 0.26 -364.00 6012.00 5810 20240326 -21.77 3900 20241114 16.54 5100 -10.88 20250110 4300 5.70 20250218 5810 -21.77 20240326 3900 16.54 20241114 1.91 N 000220 1000 176 억 183577 N N 6 N 00 N
11 20250220 150104 57 100.00 KOSPI 제약 N N N N N 4565 -5 5 -0.11 190417845 41658 136.25 4565 4605 4530 5940 3200 4570 4570.98 1.08 0 8024 4660 4615 4575 4530 4490 4595 4510 176 1370 1000 3380 5 1 17032351 778 -12.54 0.76 12 0.24 -364.00 6012.00 5810 20240326 -21.43 3900 20241114 17.05 5100 -10.49 20250110 4300 6.16 20250218 5810 -21.43 20240326 3900 17.05 20241114 1.91 N 000220 1000 176 억 183577 N N 15 N 00 N
12 20250220 140104 57 100.00 KOSPI 제약 N N N N N 4575 5 2 0.11 176593350 38628 126.34 4565 4605 4530 5940 3200 4570 4571.64 1.08 0 9546 4660 4615 4575 4530 4490 4595 4510 176 1370 1000 3380 5 1 17032351 779 -12.57 0.76 12 0.23 -364.00 6012.00 5810 20240326 -21.26 3900 20241114 17.31 5100 -10.29 20250110 4300 6.40 20250218 5810 -21.26 20240326 3900 17.31 20241114 1.91 N 000220 1000 176 억 183577 N N 15 N 00 N