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
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
20250221,160119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1601,3,2,0.19,1041705256,643341,175.31,1598,1649,1585,2075,1119,1598,1619.21,5.96,0,95666,1636,1617,1595,1576,1554,1606,1565,471,477,500,1110,1,1,94162079,1508,-4.72,1.51,12,0.68,-339.00,1063.00,2410,20240223,-33.57,1390,20241209,15.18,1649,-2.91,20250221,1410,13.55,20250203,2410,-33.57,20240223,1390,15.18,20241209,0.51,N,001360,500,470 억,,5608613,N,N,50,N,00,N
20250221,150119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1601,3,2,0.19,1017463721,628202,171.18,1598,1649,1585,2075,1119,1598,1619.64,5.96,0,94019,1636,1617,1595,1576,1554,1606,1565,471,477,500,1110,1,1,94162079,1508,-4.72,1.51,12,0.67,-339.00,1063.00,2410,20240223,-33.57,1390,20241209,15.18,1649,-2.91,20250221,1410,13.55,20250203,2410,-33.57,20240223,1390,15.18,20241209,0.51,N,001360,500,470 억,,5608613,N,N,27,N,00,N
20250221,140119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1618,20,2,1.25,734474615,451869,123.13,1598,1649,1585,2075,1119,1598,1625.41,5.96,0,-18168,1636,1617,1595,1576,1554,1606,1565,471,477,500,1110,1,1,94162079,1524,-4.77,1.52,12,0.48,-339.00,1063.00,2410,20240223,-32.86,1390,20241209,16.40,1649,-1.88,20250221,1410,14.75,20250203,2410,-32.86,20240223,1390,16.40,20241209,0.51,N,001360,500,470 억,,5608613,N,N,27,N,00,N
20250221,130119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1625,27,2,1.69,678352823,417098,113.66,1598,1649,1585,2075,1119,1598,1626.36,5.96,0,-5827,1636,1617,1595,1576,1554,1606,1565,471,477,500,1110,1,1,94162079,1530,-4.79,1.53,12,0.44,-339.00,1063.00,2410,20240223,-32.57,1390,20241209,16.91,1649,-1.46,20250221,1410,15.25,20250203,2410,-32.57,20240223,1390,16.91,20241209,0.51,N,001360,500,470 억,,5608613,N,N,27,N,00,N
20250221,120120,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1625,27,2,1.69,578022427,354984,96.73,1598,1649,1585,2075,1119,1598,1628.31,5.96,0,-15213,1636,1617,1595,1576,1554,1606,1565,471,477,500,1110,1,1,94162079,1530,-4.79,1.53,12,0.38,-339.00,1063.00,2410,20240223,-32.57,1390,20241209,16.91,1649,-1.46,20250221,1410,15.25,20250203,2410,-32.57,20240223,1390,16.91,20241209,0.51,N,001360,500,470 억,,5608613,N,N,27,N,00,N
20250221,110119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1641,43,2,2.69,466586965,286459,78.06,1598,1649,1585,2075,1119,1598,1628.81,5.96,0,-4908,1636,1617,1595,1576,1554,1606,1565,471,477,500,1110,1,1,94162079,1545,-4.84,1.54,12,0.30,-339.00,1063.00,2410,20240223,-31.91,1390,20241209,18.06,1649,-0.49,20250221,1410,16.38,20250203,2410,-31.91,20240223,1390,18.06,20241209,0.51,N,001360,500,470 억,,5608613,N,N,27,N,00,N
20250221,100120,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1636,38,2,2.38,324910130,200134,54.54,1598,1646,1585,2075,1119,1598,1623.46,5.96,0,-12940,1636,1617,1595,1576,1554,1606,1565,471,477,500,1110,1,1,94162079,1540,-4.83,1.54,12,0.21,-339.00,1063.00,2410,20240223,-32.12,1390,20241209,17.70,1646,-0.61,20250221,1410,16.03,20250203,2410,-32.12,20240223,1390,17.70,20241209,0.51,N,001360,500,470 억,,5608613,N,N,27,N,00,N
20250221,090119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1597,-1,5,-0.06,1996663,1250,0.34,1598,1598,1595,2075,1119,1598,1597.33,5.96,0,335,1636,1617,1595,1576,1554,1606,1565,471,477,500,1110,1,1,94162079,1504,-4.71,1.50,12,0.00,-339.00,1063.00,2410,20240223,-33.73,1390,20241209,14.89,1634,-2.26,20250219,1410,13.26,20250203,2410,-33.73,20240223,1390,14.89,20241209,0.51,N,001360,500,470 억,,5608613,N,N,27,N,00,N
20250220,160119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1598,0,3,0.00,584732892,366876,48.25,1600,1614,1573,2075,1119,1598,1593.80,5.95,0,6117,1664,1630,1600,1566,1536,1616,1552,471,477,500,1110,1,1,94162079,1505,-4.71,1.50,12,0.39,-339.00,1063.00,2410,20240223,-33.69,1390,20241209,14.96,1634,-2.20,20250219,1410,13.33,20250203,2410,-33.69,20240223,1390,14.96,20241209,0.49,N,001360,500,470 억,,5605372,N,N,27,N,00,N
20250220,150119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1601,3,2,0.19,566193204,355272,46.72,1600,1614,1573,2075,1119,1598,1593.69,5.95,0,9146,1664,1630,1600,1566,1536,1616,1552,471,477,500,1110,1,1,94162079,1508,-4.72,1.51,12,0.38,-339.00,1063.00,2410,20240223,-33.57,1390,20241209,15.18,1634,-2.02,20250219,1410,13.55,20250203,2410,-33.57,20240223,1390,15.18,20241209,0.49,N,001360,500,470 억,,5605372,N,N,93,N,00,N
20250220,140119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1592,-6,5,-0.38,519969728,326331,42.92,1600,1614,1573,2075,1119,1598,1593.38,5.95,0,14167,1664,1630,1600,1566,1536,1616,1552,471,477,500,1110,1,1,94162079,1499,-4.70,1.50,12,0.35,-339.00,1063.00,2410,20240223,-33.94,1390,20241209,14.53,1634,-2.57,20250219,1410,12.91,20250203,2410,-33.94,20240223,1390,14.53,20241209,0.49,N,001360,500,470 억,,5605372,N,N,93,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 160119 57 100.00 KOSPI 제약 N N N N N 1601 3 2 0.19 1041705256 643341 175.31 1598 1649 1585 2075 1119 1598 1619.21 5.96 0 95666 1636 1617 1595 1576 1554 1606 1565 471 477 500 1110 1 1 94162079 1508 -4.72 1.51 12 0.68 -339.00 1063.00 2410 20240223 -33.57 1390 20241209 15.18 1649 -2.91 20250221 1410 13.55 20250203 2410 -33.57 20240223 1390 15.18 20241209 0.51 N 001360 500 470 억 5608613 N N 50 N 00 N
3 20250221 150119 57 100.00 KOSPI 제약 N N N N N 1601 3 2 0.19 1017463721 628202 171.18 1598 1649 1585 2075 1119 1598 1619.64 5.96 0 94019 1636 1617 1595 1576 1554 1606 1565 471 477 500 1110 1 1 94162079 1508 -4.72 1.51 12 0.67 -339.00 1063.00 2410 20240223 -33.57 1390 20241209 15.18 1649 -2.91 20250221 1410 13.55 20250203 2410 -33.57 20240223 1390 15.18 20241209 0.51 N 001360 500 470 억 5608613 N N 27 N 00 N
4 20250221 140119 57 100.00 KOSPI 제약 N N N N N 1618 20 2 1.25 734474615 451869 123.13 1598 1649 1585 2075 1119 1598 1625.41 5.96 0 -18168 1636 1617 1595 1576 1554 1606 1565 471 477 500 1110 1 1 94162079 1524 -4.77 1.52 12 0.48 -339.00 1063.00 2410 20240223 -32.86 1390 20241209 16.40 1649 -1.88 20250221 1410 14.75 20250203 2410 -32.86 20240223 1390 16.40 20241209 0.51 N 001360 500 470 억 5608613 N N 27 N 00 N
5 20250221 130119 57 100.00 KOSPI 제약 N N N N N 1625 27 2 1.69 678352823 417098 113.66 1598 1649 1585 2075 1119 1598 1626.36 5.96 0 -5827 1636 1617 1595 1576 1554 1606 1565 471 477 500 1110 1 1 94162079 1530 -4.79 1.53 12 0.44 -339.00 1063.00 2410 20240223 -32.57 1390 20241209 16.91 1649 -1.46 20250221 1410 15.25 20250203 2410 -32.57 20240223 1390 16.91 20241209 0.51 N 001360 500 470 억 5608613 N N 27 N 00 N
6 20250221 120120 57 100.00 KOSPI 제약 N N N N N 1625 27 2 1.69 578022427 354984 96.73 1598 1649 1585 2075 1119 1598 1628.31 5.96 0 -15213 1636 1617 1595 1576 1554 1606 1565 471 477 500 1110 1 1 94162079 1530 -4.79 1.53 12 0.38 -339.00 1063.00 2410 20240223 -32.57 1390 20241209 16.91 1649 -1.46 20250221 1410 15.25 20250203 2410 -32.57 20240223 1390 16.91 20241209 0.51 N 001360 500 470 억 5608613 N N 27 N 00 N
7 20250221 110119 57 100.00 KOSPI 제약 N N N N N 1641 43 2 2.69 466586965 286459 78.06 1598 1649 1585 2075 1119 1598 1628.81 5.96 0 -4908 1636 1617 1595 1576 1554 1606 1565 471 477 500 1110 1 1 94162079 1545 -4.84 1.54 12 0.30 -339.00 1063.00 2410 20240223 -31.91 1390 20241209 18.06 1649 -0.49 20250221 1410 16.38 20250203 2410 -31.91 20240223 1390 18.06 20241209 0.51 N 001360 500 470 억 5608613 N N 27 N 00 N
8 20250221 100120 57 100.00 KOSPI 제약 N N N N N 1636 38 2 2.38 324910130 200134 54.54 1598 1646 1585 2075 1119 1598 1623.46 5.96 0 -12940 1636 1617 1595 1576 1554 1606 1565 471 477 500 1110 1 1 94162079 1540 -4.83 1.54 12 0.21 -339.00 1063.00 2410 20240223 -32.12 1390 20241209 17.70 1646 -0.61 20250221 1410 16.03 20250203 2410 -32.12 20240223 1390 17.70 20241209 0.51 N 001360 500 470 억 5608613 N N 27 N 00 N
9 20250221 090119 57 100.00 KOSPI 제약 N N N N N 1597 -1 5 -0.06 1996663 1250 0.34 1598 1598 1595 2075 1119 1598 1597.33 5.96 0 335 1636 1617 1595 1576 1554 1606 1565 471 477 500 1110 1 1 94162079 1504 -4.71 1.50 12 0.00 -339.00 1063.00 2410 20240223 -33.73 1390 20241209 14.89 1634 -2.26 20250219 1410 13.26 20250203 2410 -33.73 20240223 1390 14.89 20241209 0.51 N 001360 500 470 억 5608613 N N 27 N 00 N
10 20250220 160119 57 100.00 KOSPI 제약 N N N N N 1598 0 3 0.00 584732892 366876 48.25 1600 1614 1573 2075 1119 1598 1593.80 5.95 0 6117 1664 1630 1600 1566 1536 1616 1552 471 477 500 1110 1 1 94162079 1505 -4.71 1.50 12 0.39 -339.00 1063.00 2410 20240223 -33.69 1390 20241209 14.96 1634 -2.20 20250219 1410 13.33 20250203 2410 -33.69 20240223 1390 14.96 20241209 0.49 N 001360 500 470 억 5605372 N N 27 N 00 N
11 20250220 150119 57 100.00 KOSPI 제약 N N N N N 1601 3 2 0.19 566193204 355272 46.72 1600 1614 1573 2075 1119 1598 1593.69 5.95 0 9146 1664 1630 1600 1566 1536 1616 1552 471 477 500 1110 1 1 94162079 1508 -4.72 1.51 12 0.38 -339.00 1063.00 2410 20240223 -33.57 1390 20241209 15.18 1634 -2.02 20250219 1410 13.55 20250203 2410 -33.57 20240223 1390 15.18 20241209 0.49 N 001360 500 470 억 5605372 N N 93 N 00 N
12 20250220 140119 57 100.00 KOSPI 제약 N N N N N 1592 -6 5 -0.38 519969728 326331 42.92 1600 1614 1573 2075 1119 1598 1593.38 5.95 0 14167 1664 1630 1600 1566 1536 1616 1552 471 477 500 1110 1 1 94162079 1499 -4.70 1.50 12 0.35 -339.00 1063.00 2410 20240223 -33.94 1390 20241209 14.53 1634 -2.57 20250219 1410 12.91 20250203 2410 -33.94 20240223 1390 14.53 20241209 0.49 N 001360 500 470 억 5605372 N N 93 N 00 N