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
003060/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
20250221,160142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,810,-9,5,-1.10,404965566,496722,42.12,819,835,800,1064,574,819,815.28,1.29,0,-52746,913,866,838,791,763,852,777,992,245,500,490,1,1,198407845,1607,-0.48,0.16,12,0.25,-1680.00,5124.00,1780,20240708,-54.49,600,20250116,35.00,887,-8.68,20250214,600,35.00,20250116,2180,-62.84,20240416,156,419.23,20240306,0.00,N,003060,500,992 억,,2549747,N,N,68,N,00,N
20250221,150142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,811,-8,5,-0.98,368533996,451873,38.32,819,835,800,1064,574,819,815.57,1.29,0,-48113,913,866,838,791,763,852,777,992,245,500,490,1,1,198407845,1609,-0.48,0.16,12,0.23,-1680.00,5124.00,1780,20240708,-54.44,600,20250116,35.17,887,-8.57,20250214,600,35.17,20250116,2180,-62.80,20240416,156,419.87,20240306,0.00,N,003060,500,992 억,,2549747,N,N,143,N,00,N
20250221,140142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,820,1,2,0.12,306597007,376095,31.89,819,835,800,1064,574,819,815.21,1.29,0,-41745,913,866,838,791,763,852,777,992,245,500,490,1,1,198407845,1627,-0.49,0.16,12,0.19,-1680.00,5124.00,1780,20240708,-53.93,600,20250116,36.67,887,-7.55,20250214,600,36.67,20250116,2180,-62.39,20240416,156,425.64,20240306,0.00,N,003060,500,992 억,,2549747,N,N,143,N,00,N
20250221,130141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,814,-5,5,-0.61,286765861,351837,29.84,819,835,800,1064,574,819,815.05,1.29,0,-23990,913,866,838,791,763,852,777,992,245,500,490,1,1,198407845,1615,-0.48,0.16,12,0.18,-1680.00,5124.00,1780,20240708,-54.27,600,20250116,35.67,887,-8.23,20250214,600,35.67,20250116,2180,-62.66,20240416,156,421.79,20240306,0.00,N,003060,500,992 억,,2549747,N,N,143,N,00,N
20250221,120142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,816,-3,5,-0.37,256103483,314349,26.66,819,835,800,1064,574,819,814.71,1.29,0,4608,913,866,838,791,763,852,777,992,245,500,490,1,1,198407845,1619,-0.49,0.16,12,0.16,-1680.00,5124.00,1780,20240708,-54.16,600,20250116,36.00,887,-8.00,20250214,600,36.00,20250116,2180,-62.57,20240416,156,423.08,20240306,0.00,N,003060,500,992 억,,2549747,N,N,143,N,00,N
20250221,110142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,820,1,2,0.12,199757799,245418,20.81,819,835,800,1064,574,819,813.95,1.29,0,5344,913,866,838,791,763,852,777,992,245,500,490,1,1,198407845,1627,-0.49,0.16,12,0.12,-1680.00,5124.00,1780,20240708,-53.93,600,20250116,36.67,887,-7.55,20250214,600,36.67,20250116,2180,-62.39,20240416,156,425.64,20240306,0.00,N,003060,500,992 억,,2549747,N,N,143,N,00,N
20250221,100142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,817,-2,5,-0.24,151680196,186925,15.85,819,820,800,1064,574,819,811.45,1.29,0,26996,913,866,838,791,763,852,777,992,245,500,490,1,1,198407845,1621,-0.49,0.16,12,0.09,-1680.00,5124.00,1780,20240708,-54.10,600,20250116,36.17,887,-7.89,20250214,600,36.17,20250116,2180,-62.52,20240416,156,423.72,20240306,0.00,N,003060,500,992 억,,2549747,N,N,143,N,00,N
20250221,090142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,803,-16,5,-1.95,20314325,25028,2.12,819,819,800,1064,574,819,811.66,1.29,0,-4167,913,866,838,791,763,852,777,992,245,500,490,1,1,198407845,1593,-0.48,0.16,12,0.01,-1680.00,5124.00,1780,20240708,-54.89,600,20250116,33.83,887,-9.47,20250214,600,33.83,20250116,2180,-63.17,20240416,156,414.74,20240306,0.00,N,003060,500,992 억,,2549747,N,N,143,N,00,N
20250220,160141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,819,-55,5,-6.29,971917567,1169495,83.80,876,885,810,1136,612,874,831.06,1.46,0,-341349,933,903,851,821,769,918,836,992,262,500,520,1,1,198407845,1625,-0.49,0.16,12,0.59,-1680.00,5124.00,1780,20240708,-53.99,600,20250116,36.50,887,-7.67,20250214,600,36.50,20250116,2180,-62.43,20240416,156,425.00,20240306,0.00,N,003060,500,992 억,,2889301,N,N,143,N,00,N
20250220,150141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,816,-58,5,-6.64,912309995,1096500,78.57,876,885,810,1136,612,874,832.02,1.46,0,-308255,933,903,851,821,769,918,836,992,262,500,520,1,1,198407845,1619,-0.49,0.16,12,0.55,-1680.00,5124.00,1780,20240708,-54.16,600,20250116,36.00,887,-8.00,20250214,600,36.00,20250116,2180,-62.57,20240416,156,423.08,20240306,0.00,N,003060,500,992 억,,2889301,N,N,133,N,00,N
20250220,140142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,826,-48,5,-5.49,820086548,984007,70.51,876,885,810,1136,612,874,833.42,1.46,0,-289012,933,903,851,821,769,918,836,992,262,500,520,1,1,198407845,1639,-0.49,0.16,12,0.50,-1680.00,5124.00,1780,20240708,-53.60,600,20250116,37.67,887,-6.88,20250214,600,37.67,20250116,2180,-62.11,20240416,156,429.49,20240306,0.00,N,003060,500,992 억,,2889301,N,N,133,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 160142 57 100.00 KOSPI 제약 N N N N N 810 -9 5 -1.10 404965566 496722 42.12 819 835 800 1064 574 819 815.28 1.29 0 -52746 913 866 838 791 763 852 777 992 245 500 490 1 1 198407845 1607 -0.48 0.16 12 0.25 -1680.00 5124.00 1780 20240708 -54.49 600 20250116 35.00 887 -8.68 20250214 600 35.00 20250116 2180 -62.84 20240416 156 419.23 20240306 0.00 N 003060 500 992 억 2549747 N N 68 N 00 N
3 20250221 150142 57 100.00 KOSPI 제약 N N N N N 811 -8 5 -0.98 368533996 451873 38.32 819 835 800 1064 574 819 815.57 1.29 0 -48113 913 866 838 791 763 852 777 992 245 500 490 1 1 198407845 1609 -0.48 0.16 12 0.23 -1680.00 5124.00 1780 20240708 -54.44 600 20250116 35.17 887 -8.57 20250214 600 35.17 20250116 2180 -62.80 20240416 156 419.87 20240306 0.00 N 003060 500 992 억 2549747 N N 143 N 00 N
4 20250221 140142 57 100.00 KOSPI 제약 N N N N N 820 1 2 0.12 306597007 376095 31.89 819 835 800 1064 574 819 815.21 1.29 0 -41745 913 866 838 791 763 852 777 992 245 500 490 1 1 198407845 1627 -0.49 0.16 12 0.19 -1680.00 5124.00 1780 20240708 -53.93 600 20250116 36.67 887 -7.55 20250214 600 36.67 20250116 2180 -62.39 20240416 156 425.64 20240306 0.00 N 003060 500 992 억 2549747 N N 143 N 00 N
5 20250221 130141 57 100.00 KOSPI 제약 N N N N N 814 -5 5 -0.61 286765861 351837 29.84 819 835 800 1064 574 819 815.05 1.29 0 -23990 913 866 838 791 763 852 777 992 245 500 490 1 1 198407845 1615 -0.48 0.16 12 0.18 -1680.00 5124.00 1780 20240708 -54.27 600 20250116 35.67 887 -8.23 20250214 600 35.67 20250116 2180 -62.66 20240416 156 421.79 20240306 0.00 N 003060 500 992 억 2549747 N N 143 N 00 N
6 20250221 120142 57 100.00 KOSPI 제약 N N N N N 816 -3 5 -0.37 256103483 314349 26.66 819 835 800 1064 574 819 814.71 1.29 0 4608 913 866 838 791 763 852 777 992 245 500 490 1 1 198407845 1619 -0.49 0.16 12 0.16 -1680.00 5124.00 1780 20240708 -54.16 600 20250116 36.00 887 -8.00 20250214 600 36.00 20250116 2180 -62.57 20240416 156 423.08 20240306 0.00 N 003060 500 992 억 2549747 N N 143 N 00 N
7 20250221 110142 57 100.00 KOSPI 제약 N N N N N 820 1 2 0.12 199757799 245418 20.81 819 835 800 1064 574 819 813.95 1.29 0 5344 913 866 838 791 763 852 777 992 245 500 490 1 1 198407845 1627 -0.49 0.16 12 0.12 -1680.00 5124.00 1780 20240708 -53.93 600 20250116 36.67 887 -7.55 20250214 600 36.67 20250116 2180 -62.39 20240416 156 425.64 20240306 0.00 N 003060 500 992 억 2549747 N N 143 N 00 N
8 20250221 100142 57 100.00 KOSPI 제약 N N N N N 817 -2 5 -0.24 151680196 186925 15.85 819 820 800 1064 574 819 811.45 1.29 0 26996 913 866 838 791 763 852 777 992 245 500 490 1 1 198407845 1621 -0.49 0.16 12 0.09 -1680.00 5124.00 1780 20240708 -54.10 600 20250116 36.17 887 -7.89 20250214 600 36.17 20250116 2180 -62.52 20240416 156 423.72 20240306 0.00 N 003060 500 992 억 2549747 N N 143 N 00 N
9 20250221 090142 57 100.00 KOSPI 제약 N N N N N 803 -16 5 -1.95 20314325 25028 2.12 819 819 800 1064 574 819 811.66 1.29 0 -4167 913 866 838 791 763 852 777 992 245 500 490 1 1 198407845 1593 -0.48 0.16 12 0.01 -1680.00 5124.00 1780 20240708 -54.89 600 20250116 33.83 887 -9.47 20250214 600 33.83 20250116 2180 -63.17 20240416 156 414.74 20240306 0.00 N 003060 500 992 억 2549747 N N 143 N 00 N
10 20250220 160141 57 100.00 KOSPI 제약 N N N N N 819 -55 5 -6.29 971917567 1169495 83.80 876 885 810 1136 612 874 831.06 1.46 0 -341349 933 903 851 821 769 918 836 992 262 500 520 1 1 198407845 1625 -0.49 0.16 12 0.59 -1680.00 5124.00 1780 20240708 -53.99 600 20250116 36.50 887 -7.67 20250214 600 36.50 20250116 2180 -62.43 20240416 156 425.00 20240306 0.00 N 003060 500 992 억 2889301 N N 143 N 00 N
11 20250220 150141 57 100.00 KOSPI 제약 N N N N N 816 -58 5 -6.64 912309995 1096500 78.57 876 885 810 1136 612 874 832.02 1.46 0 -308255 933 903 851 821 769 918 836 992 262 500 520 1 1 198407845 1619 -0.49 0.16 12 0.55 -1680.00 5124.00 1780 20240708 -54.16 600 20250116 36.00 887 -8.00 20250214 600 36.00 20250116 2180 -62.57 20240416 156 423.08 20240306 0.00 N 003060 500 992 억 2889301 N N 133 N 00 N
12 20250220 140142 57 100.00 KOSPI 제약 N N N N N 826 -48 5 -5.49 820086548 984007 70.51 876 885 810 1136 612 874 833.42 1.46 0 -289012 933 903 851 821 769 918 836 992 262 500 520 1 1 198407845 1639 -0.49 0.16 12 0.50 -1680.00 5124.00 1780 20240708 -53.60 600 20250116 37.67 887 -6.88 20250214 600 37.67 20250116 2180 -62.11 20240416 156 429.49 20240306 0.00 N 003060 500 992 억 2889301 N N 133 N 00 N