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
003000/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
20250221,160141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4975,-25,5,-0.50,510281230,102891,82.97,5000,5040,4940,6500,3500,5000,4959.43,4.52,0,-16194,5110,5055,5025,4970,4940,5040,4955,364,1500,500,3600,5,1,68454671,3406,-11.28,1.28,12,0.15,-441.00,3899.00,8240,20240327,-39.62,4070,20241209,22.24,5160,-3.59,20250218,4530,9.82,20250102,8240,-39.62,20240327,4070,22.24,20241209,1.56,N,003000,500,364 억,,3093904,N,N,6,N,00,N
20250221,150141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4945,-55,5,-1.10,475637705,95901,77.33,5000,5040,4940,6500,3500,5000,4959.67,4.52,0,-15119,5110,5055,5025,4970,4940,5040,4955,364,1500,500,3600,5,1,68454671,3385,-11.21,1.27,12,0.14,-441.00,3899.00,8240,20240327,-39.99,4070,20241209,21.50,5160,-4.17,20250218,4530,9.16,20250102,8240,-39.99,20240327,4070,21.50,20241209,1.56,N,003000,500,364 억,,3093904,N,N,374,N,00,N
20250221,140141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4950,-50,5,-1.00,405656545,81748,65.92,5000,5040,4940,6500,3500,5000,4962.28,4.52,0,-14250,5110,5055,5025,4970,4940,5040,4955,364,1500,500,3600,5,1,68454671,3389,-11.22,1.27,12,0.12,-441.00,3899.00,8240,20240327,-39.93,4070,20241209,21.62,5160,-4.07,20250218,4530,9.27,20250102,8240,-39.93,20240327,4070,21.62,20241209,1.56,N,003000,500,364 억,,3093904,N,N,374,N,00,N
20250221,130141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4945,-55,5,-1.10,345132090,69522,56.06,5000,5040,4940,6500,3500,5000,4964.36,4.52,0,-9733,5110,5055,5025,4970,4940,5040,4955,364,1500,500,3600,5,1,68454671,3385,-11.21,1.27,12,0.10,-441.00,3899.00,8240,20240327,-39.99,4070,20241209,21.50,5160,-4.17,20250218,4530,9.16,20250102,8240,-39.99,20240327,4070,21.50,20241209,1.56,N,003000,500,364 억,,3093904,N,N,374,N,00,N
20250221,120141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4965,-35,5,-0.70,251364670,50568,40.78,5000,5040,4950,6500,3500,5000,4970.82,4.52,0,-4849,5110,5055,5025,4970,4940,5040,4955,364,1500,500,3600,5,1,68454671,3399,-11.26,1.27,12,0.07,-441.00,3899.00,8240,20240327,-39.75,4070,20241209,21.99,5160,-3.78,20250218,4530,9.60,20250102,8240,-39.75,20240327,4070,21.99,20241209,1.56,N,003000,500,364 억,,3093904,N,N,374,N,00,N
20250221,110141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4970,-30,5,-0.60,159293485,31988,25.79,5000,5040,4955,6500,3500,5000,4979.79,4.52,0,-3314,5110,5055,5025,4970,4940,5040,4955,364,1500,500,3600,5,1,68454671,3402,-11.27,1.27,12,0.05,-441.00,3899.00,8240,20240327,-39.68,4070,20241209,22.11,5160,-3.68,20250218,4530,9.71,20250102,8240,-39.68,20240327,4070,22.11,20241209,1.56,N,003000,500,364 억,,3093904,N,N,374,N,00,N
20250221,100141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4985,-15,5,-0.30,105628185,21201,17.10,5000,5040,4955,6500,3500,5000,4982.23,4.52,0,-636,5110,5055,5025,4970,4940,5040,4955,364,1500,500,3600,5,1,68454671,3412,-11.30,1.28,12,0.03,-441.00,3899.00,8240,20240327,-39.50,4070,20241209,22.48,5160,-3.39,20250218,4530,10.04,20250102,8240,-39.50,20240327,4070,22.48,20241209,1.56,N,003000,500,364 억,,3093904,N,N,374,N,00,N
20250221,090141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5030,30,2,0.60,4014340,801,0.65,5000,5040,5000,6500,3500,5000,5011.66,4.52,0,-190,5110,5055,5025,4970,4940,5040,4955,364,1500,500,3600,10,1,68454671,3443,-11.41,1.29,12,0.00,-441.00,3899.00,8240,20240327,-38.96,4070,20241209,23.59,5160,-2.52,20250218,4530,11.04,20250102,8240,-38.96,20240327,4070,23.59,20241209,1.56,N,003000,500,364 억,,3093904,N,N,374,N,00,N
20250220,160140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5000,-50,5,-0.99,621979815,123594,74.05,5050,5080,4995,6560,3540,5050,5032.71,4.52,0,2930,5136,5092,5056,5012,4976,5075,4995,364,1510,500,3630,10,1,68454671,3423,-11.34,1.28,12,0.18,-441.00,3899.00,8240,20240327,-39.32,4070,20241209,22.85,5160,-3.10,20250218,4530,10.38,20250102,8240,-39.32,20240327,4070,22.85,20241209,1.54,N,003000,500,364 억,,3091047,N,N,374,N,00,N
20250220,150140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5020,-30,5,-0.59,558188815,110854,66.42,5050,5080,4995,6560,3540,5050,5035.35,4.52,0,4171,5136,5092,5056,5012,4976,5075,4995,364,1510,500,3630,10,1,68454671,3436,-11.38,1.29,12,0.16,-441.00,3899.00,8240,20240327,-39.08,4070,20241209,23.34,5160,-2.71,20250218,4530,10.82,20250102,8240,-39.08,20240327,4070,23.34,20241209,1.54,N,003000,500,364 억,,3091047,N,N,2,N,00,N
20250220,140141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5030,-20,5,-0.40,475988695,94472,56.60,5050,5080,4995,6560,3540,5050,5038.41,4.52,0,6853,5136,5092,5056,5012,4976,5075,4995,364,1510,500,3630,10,1,68454671,3443,-11.41,1.29,12,0.14,-441.00,3899.00,8240,20240327,-38.96,4070,20241209,23.59,5160,-2.52,20250218,4530,11.04,20250102,8240,-38.96,20240327,4070,23.59,20241209,1.54,N,003000,500,364 억,,3091047,N,N,2,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 160141 55 60.00 KOSPI 제약 N N N Y 60 N 4975 -25 5 -0.50 510281230 102891 82.97 5000 5040 4940 6500 3500 5000 4959.43 4.52 0 -16194 5110 5055 5025 4970 4940 5040 4955 364 1500 500 3600 5 1 68454671 3406 -11.28 1.28 12 0.15 -441.00 3899.00 8240 20240327 -39.62 4070 20241209 22.24 5160 -3.59 20250218 4530 9.82 20250102 8240 -39.62 20240327 4070 22.24 20241209 1.56 N 003000 500 364 억 3093904 N N 6 N 00 N
3 20250221 150141 55 60.00 KOSPI 제약 N N N Y 60 N 4945 -55 5 -1.10 475637705 95901 77.33 5000 5040 4940 6500 3500 5000 4959.67 4.52 0 -15119 5110 5055 5025 4970 4940 5040 4955 364 1500 500 3600 5 1 68454671 3385 -11.21 1.27 12 0.14 -441.00 3899.00 8240 20240327 -39.99 4070 20241209 21.50 5160 -4.17 20250218 4530 9.16 20250102 8240 -39.99 20240327 4070 21.50 20241209 1.56 N 003000 500 364 억 3093904 N N 374 N 00 N
4 20250221 140141 55 60.00 KOSPI 제약 N N N Y 60 N 4950 -50 5 -1.00 405656545 81748 65.92 5000 5040 4940 6500 3500 5000 4962.28 4.52 0 -14250 5110 5055 5025 4970 4940 5040 4955 364 1500 500 3600 5 1 68454671 3389 -11.22 1.27 12 0.12 -441.00 3899.00 8240 20240327 -39.93 4070 20241209 21.62 5160 -4.07 20250218 4530 9.27 20250102 8240 -39.93 20240327 4070 21.62 20241209 1.56 N 003000 500 364 억 3093904 N N 374 N 00 N
5 20250221 130141 55 60.00 KOSPI 제약 N N N Y 60 N 4945 -55 5 -1.10 345132090 69522 56.06 5000 5040 4940 6500 3500 5000 4964.36 4.52 0 -9733 5110 5055 5025 4970 4940 5040 4955 364 1500 500 3600 5 1 68454671 3385 -11.21 1.27 12 0.10 -441.00 3899.00 8240 20240327 -39.99 4070 20241209 21.50 5160 -4.17 20250218 4530 9.16 20250102 8240 -39.99 20240327 4070 21.50 20241209 1.56 N 003000 500 364 억 3093904 N N 374 N 00 N
6 20250221 120141 55 60.00 KOSPI 제약 N N N Y 60 N 4965 -35 5 -0.70 251364670 50568 40.78 5000 5040 4950 6500 3500 5000 4970.82 4.52 0 -4849 5110 5055 5025 4970 4940 5040 4955 364 1500 500 3600 5 1 68454671 3399 -11.26 1.27 12 0.07 -441.00 3899.00 8240 20240327 -39.75 4070 20241209 21.99 5160 -3.78 20250218 4530 9.60 20250102 8240 -39.75 20240327 4070 21.99 20241209 1.56 N 003000 500 364 억 3093904 N N 374 N 00 N
7 20250221 110141 55 60.00 KOSPI 제약 N N N Y 60 N 4970 -30 5 -0.60 159293485 31988 25.79 5000 5040 4955 6500 3500 5000 4979.79 4.52 0 -3314 5110 5055 5025 4970 4940 5040 4955 364 1500 500 3600 5 1 68454671 3402 -11.27 1.27 12 0.05 -441.00 3899.00 8240 20240327 -39.68 4070 20241209 22.11 5160 -3.68 20250218 4530 9.71 20250102 8240 -39.68 20240327 4070 22.11 20241209 1.56 N 003000 500 364 억 3093904 N N 374 N 00 N
8 20250221 100141 55 60.00 KOSPI 제약 N N N Y 60 N 4985 -15 5 -0.30 105628185 21201 17.10 5000 5040 4955 6500 3500 5000 4982.23 4.52 0 -636 5110 5055 5025 4970 4940 5040 4955 364 1500 500 3600 5 1 68454671 3412 -11.30 1.28 12 0.03 -441.00 3899.00 8240 20240327 -39.50 4070 20241209 22.48 5160 -3.39 20250218 4530 10.04 20250102 8240 -39.50 20240327 4070 22.48 20241209 1.56 N 003000 500 364 억 3093904 N N 374 N 00 N
9 20250221 090141 55 60.00 KOSPI 제약 N N N Y 60 N 5030 30 2 0.60 4014340 801 0.65 5000 5040 5000 6500 3500 5000 5011.66 4.52 0 -190 5110 5055 5025 4970 4940 5040 4955 364 1500 500 3600 10 1 68454671 3443 -11.41 1.29 12 0.00 -441.00 3899.00 8240 20240327 -38.96 4070 20241209 23.59 5160 -2.52 20250218 4530 11.04 20250102 8240 -38.96 20240327 4070 23.59 20241209 1.56 N 003000 500 364 억 3093904 N N 374 N 00 N
10 20250220 160140 55 60.00 KOSPI 제약 N N N Y 60 N 5000 -50 5 -0.99 621979815 123594 74.05 5050 5080 4995 6560 3540 5050 5032.71 4.52 0 2930 5136 5092 5056 5012 4976 5075 4995 364 1510 500 3630 10 1 68454671 3423 -11.34 1.28 12 0.18 -441.00 3899.00 8240 20240327 -39.32 4070 20241209 22.85 5160 -3.10 20250218 4530 10.38 20250102 8240 -39.32 20240327 4070 22.85 20241209 1.54 N 003000 500 364 억 3091047 N N 374 N 00 N
11 20250220 150140 55 60.00 KOSPI 제약 N N N Y 60 N 5020 -30 5 -0.59 558188815 110854 66.42 5050 5080 4995 6560 3540 5050 5035.35 4.52 0 4171 5136 5092 5056 5012 4976 5075 4995 364 1510 500 3630 10 1 68454671 3436 -11.38 1.29 12 0.16 -441.00 3899.00 8240 20240327 -39.08 4070 20241209 23.34 5160 -2.71 20250218 4530 10.82 20250102 8240 -39.08 20240327 4070 23.34 20241209 1.54 N 003000 500 364 억 3091047 N N 2 N 00 N
12 20250220 140141 55 60.00 KOSPI 제약 N N N Y 60 N 5030 -20 5 -0.40 475988695 94472 56.60 5050 5080 4995 6560 3540 5050 5038.41 4.52 0 6853 5136 5092 5056 5012 4976 5075 4995 364 1510 500 3630 10 1 68454671 3443 -11.41 1.29 12 0.14 -441.00 3899.00 8240 20240327 -38.96 4070 20241209 23.59 5160 -2.52 20250218 4530 11.04 20250102 8240 -38.96 20240327 4070 23.59 20241209 1.54 N 003000 500 364 억 3091047 N N 2 N 00 N