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
003220/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
20250221,160144,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14460,-70,5,-0.48,532427240,36772,60.27,14550,14570,14430,18880,10180,14530,14479.15,13.94,0,1165,14723,14626,14503,14406,14283,14675,14455,112,4350,500,11040,10,1,22427583,3243,13.41,1.14,12,0.16,1078.00,12675.00,20700,20240717,-30.14,13350,20241210,8.31,15910,-9.11,20250106,14090,2.63,20250213,20700,-30.14,20240717,13350,8.31,20241210,3.70,N,003220,500,112 억,,3127496,N,N,12,N,00,N
20250221,150144,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14480,-50,5,-0.34,479590000,33117,54.28,14550,14570,14430,18880,10180,14530,14481.68,13.94,0,1193,14723,14626,14503,14406,14283,14675,14455,112,4350,500,11040,10,1,22427583,3248,13.43,1.14,12,0.15,1078.00,12675.00,20700,20240717,-30.05,13350,20241210,8.46,15910,-8.99,20250106,14090,2.77,20250213,20700,-30.05,20240717,13350,8.46,20241210,3.70,N,003220,500,112 억,,3127496,N,N,22,N,00,N
20250221,140144,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14470,-60,5,-0.41,440334490,30405,49.83,14550,14570,14430,18880,10180,14530,14482.30,13.94,0,1350,14723,14626,14503,14406,14283,14675,14455,112,4350,500,11040,10,1,22427583,3245,13.42,1.14,12,0.14,1078.00,12675.00,20700,20240717,-30.10,13350,20241210,8.39,15910,-9.05,20250106,14090,2.70,20250213,20700,-30.10,20240717,13350,8.39,20241210,3.70,N,003220,500,112 억,,3127496,N,N,22,N,00,N
20250221,130144,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14470,-60,5,-0.41,369500910,25518,41.82,14550,14570,14430,18880,10180,14530,14480.01,13.94,0,1578,14723,14626,14503,14406,14283,14675,14455,112,4350,500,11040,10,1,22427583,3245,13.42,1.14,12,0.11,1078.00,12675.00,20700,20240717,-30.10,13350,20241210,8.39,15910,-9.05,20250106,14090,2.70,20250213,20700,-30.10,20240717,13350,8.39,20241210,3.70,N,003220,500,112 억,,3127496,N,N,22,N,00,N
20250221,120144,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14500,-30,5,-0.21,310521060,21448,35.15,14550,14570,14430,18880,10180,14530,14477.85,13.94,0,1992,14723,14626,14503,14406,14283,14675,14455,112,4350,500,11040,10,1,22427583,3252,13.45,1.14,12,0.10,1078.00,12675.00,20700,20240717,-29.95,13350,20241210,8.61,15910,-8.86,20250106,14090,2.91,20250213,20700,-29.95,20240717,13350,8.61,20241210,3.70,N,003220,500,112 억,,3127496,N,N,22,N,00,N
20250221,110144,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14490,-40,5,-0.28,183852860,12705,20.82,14550,14570,14430,18880,10180,14530,14470.90,13.94,0,2380,14723,14626,14503,14406,14283,14675,14455,112,4350,500,11040,10,1,22427583,3250,13.44,1.14,12,0.06,1078.00,12675.00,20700,20240717,-30.00,13350,20241210,8.54,15910,-8.93,20250106,14090,2.84,20250213,20700,-30.00,20240717,13350,8.54,20241210,3.70,N,003220,500,112 억,,3127496,N,N,22,N,00,N
20250221,100145,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14500,-30,5,-0.21,130977220,9054,14.84,14550,14570,14430,18880,10180,14530,14466.22,13.94,0,2595,14723,14626,14503,14406,14283,14675,14455,112,4350,500,11040,10,1,22427583,3252,13.45,1.14,12,0.04,1078.00,12675.00,20700,20240717,-29.95,13350,20241210,8.61,15910,-8.86,20250106,14090,2.91,20250213,20700,-29.95,20240717,13350,8.61,20241210,3.70,N,003220,500,112 억,,3127496,N,N,22,N,00,N
20250221,090144,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14530,0,3,0.00,8348670,574,0.94,14550,14570,14530,18880,10180,14530,14544.75,13.94,0,-317,14723,14626,14503,14406,14283,14675,14455,112,4350,500,11040,10,1,22427583,3259,13.48,1.15,12,0.00,1078.00,12675.00,20700,20240717,-29.81,13350,20241210,8.84,15910,-8.67,20250106,14090,3.12,20250213,20700,-29.81,20240717,13350,8.84,20241210,3.70,N,003220,500,112 억,,3127496,N,N,22,N,00,N
20250220,160144,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14530,90,2,0.62,881305020,60896,162.56,14490,14600,14380,18770,10110,14440,14472.19,13.91,0,9246,14566,14502,14436,14372,14306,14470,14340,112,4330,500,10970,10,1,22427583,3259,13.48,1.15,12,0.27,1078.00,12675.00,20700,20240717,-29.81,13350,20241210,8.84,15910,-8.67,20250106,14090,3.12,20250213,20700,-29.81,20240717,13350,8.84,20241210,3.75,N,003220,500,112 억,,3118680,N,N,22,N,00,N
20250220,150143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14480,40,2,0.28,803220690,55515,148.20,14490,14600,14380,18770,10110,14440,14468.53,13.91,0,10072,14566,14502,14436,14372,14306,14470,14340,112,4330,500,10970,10,1,22427583,3248,13.43,1.14,12,0.25,1078.00,12675.00,20700,20240717,-30.05,13350,20241210,8.46,15910,-8.99,20250106,14090,2.77,20250213,20700,-30.05,20240717,13350,8.46,20241210,3.75,N,003220,500,112 억,,3118680,N,N,48,N,00,N
20250220,140144,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14490,50,2,0.35,766152730,52955,141.36,14490,14600,14380,18770,10110,14440,14468.00,13.91,0,9915,14566,14502,14436,14372,14306,14470,14340,112,4330,500,10970,10,1,22427583,3250,13.44,1.14,12,0.24,1078.00,12675.00,20700,20240717,-30.00,13350,20241210,8.54,15910,-8.93,20250106,14090,2.84,20250213,20700,-30.00,20240717,13350,8.54,20241210,3.75,N,003220,500,112 억,,3118680,N,N,48,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 160144 55 40.00 KOSPI 제약 N N N Y 40 N 14460 -70 5 -0.48 532427240 36772 60.27 14550 14570 14430 18880 10180 14530 14479.15 13.94 0 1165 14723 14626 14503 14406 14283 14675 14455 112 4350 500 11040 10 1 22427583 3243 13.41 1.14 12 0.16 1078.00 12675.00 20700 20240717 -30.14 13350 20241210 8.31 15910 -9.11 20250106 14090 2.63 20250213 20700 -30.14 20240717 13350 8.31 20241210 3.70 N 003220 500 112 억 3127496 N N 12 N 00 N
3 20250221 150144 55 40.00 KOSPI 제약 N N N Y 40 N 14480 -50 5 -0.34 479590000 33117 54.28 14550 14570 14430 18880 10180 14530 14481.68 13.94 0 1193 14723 14626 14503 14406 14283 14675 14455 112 4350 500 11040 10 1 22427583 3248 13.43 1.14 12 0.15 1078.00 12675.00 20700 20240717 -30.05 13350 20241210 8.46 15910 -8.99 20250106 14090 2.77 20250213 20700 -30.05 20240717 13350 8.46 20241210 3.70 N 003220 500 112 억 3127496 N N 22 N 00 N
4 20250221 140144 55 40.00 KOSPI 제약 N N N Y 40 N 14470 -60 5 -0.41 440334490 30405 49.83 14550 14570 14430 18880 10180 14530 14482.30 13.94 0 1350 14723 14626 14503 14406 14283 14675 14455 112 4350 500 11040 10 1 22427583 3245 13.42 1.14 12 0.14 1078.00 12675.00 20700 20240717 -30.10 13350 20241210 8.39 15910 -9.05 20250106 14090 2.70 20250213 20700 -30.10 20240717 13350 8.39 20241210 3.70 N 003220 500 112 억 3127496 N N 22 N 00 N
5 20250221 130144 55 40.00 KOSPI 제약 N N N Y 40 N 14470 -60 5 -0.41 369500910 25518 41.82 14550 14570 14430 18880 10180 14530 14480.01 13.94 0 1578 14723 14626 14503 14406 14283 14675 14455 112 4350 500 11040 10 1 22427583 3245 13.42 1.14 12 0.11 1078.00 12675.00 20700 20240717 -30.10 13350 20241210 8.39 15910 -9.05 20250106 14090 2.70 20250213 20700 -30.10 20240717 13350 8.39 20241210 3.70 N 003220 500 112 억 3127496 N N 22 N 00 N
6 20250221 120144 55 40.00 KOSPI 제약 N N N Y 40 N 14500 -30 5 -0.21 310521060 21448 35.15 14550 14570 14430 18880 10180 14530 14477.85 13.94 0 1992 14723 14626 14503 14406 14283 14675 14455 112 4350 500 11040 10 1 22427583 3252 13.45 1.14 12 0.10 1078.00 12675.00 20700 20240717 -29.95 13350 20241210 8.61 15910 -8.86 20250106 14090 2.91 20250213 20700 -29.95 20240717 13350 8.61 20241210 3.70 N 003220 500 112 억 3127496 N N 22 N 00 N
7 20250221 110144 55 40.00 KOSPI 제약 N N N Y 40 N 14490 -40 5 -0.28 183852860 12705 20.82 14550 14570 14430 18880 10180 14530 14470.90 13.94 0 2380 14723 14626 14503 14406 14283 14675 14455 112 4350 500 11040 10 1 22427583 3250 13.44 1.14 12 0.06 1078.00 12675.00 20700 20240717 -30.00 13350 20241210 8.54 15910 -8.93 20250106 14090 2.84 20250213 20700 -30.00 20240717 13350 8.54 20241210 3.70 N 003220 500 112 억 3127496 N N 22 N 00 N
8 20250221 100145 55 40.00 KOSPI 제약 N N N Y 40 N 14500 -30 5 -0.21 130977220 9054 14.84 14550 14570 14430 18880 10180 14530 14466.22 13.94 0 2595 14723 14626 14503 14406 14283 14675 14455 112 4350 500 11040 10 1 22427583 3252 13.45 1.14 12 0.04 1078.00 12675.00 20700 20240717 -29.95 13350 20241210 8.61 15910 -8.86 20250106 14090 2.91 20250213 20700 -29.95 20240717 13350 8.61 20241210 3.70 N 003220 500 112 억 3127496 N N 22 N 00 N
9 20250221 090144 55 40.00 KOSPI 제약 N N N Y 40 N 14530 0 3 0.00 8348670 574 0.94 14550 14570 14530 18880 10180 14530 14544.75 13.94 0 -317 14723 14626 14503 14406 14283 14675 14455 112 4350 500 11040 10 1 22427583 3259 13.48 1.15 12 0.00 1078.00 12675.00 20700 20240717 -29.81 13350 20241210 8.84 15910 -8.67 20250106 14090 3.12 20250213 20700 -29.81 20240717 13350 8.84 20241210 3.70 N 003220 500 112 억 3127496 N N 22 N 00 N
10 20250220 160144 55 40.00 KOSPI 제약 N N N Y 40 N 14530 90 2 0.62 881305020 60896 162.56 14490 14600 14380 18770 10110 14440 14472.19 13.91 0 9246 14566 14502 14436 14372 14306 14470 14340 112 4330 500 10970 10 1 22427583 3259 13.48 1.15 12 0.27 1078.00 12675.00 20700 20240717 -29.81 13350 20241210 8.84 15910 -8.67 20250106 14090 3.12 20250213 20700 -29.81 20240717 13350 8.84 20241210 3.75 N 003220 500 112 억 3118680 N N 22 N 00 N
11 20250220 150143 55 40.00 KOSPI 제약 N N N Y 40 N 14480 40 2 0.28 803220690 55515 148.20 14490 14600 14380 18770 10110 14440 14468.53 13.91 0 10072 14566 14502 14436 14372 14306 14470 14340 112 4330 500 10970 10 1 22427583 3248 13.43 1.14 12 0.25 1078.00 12675.00 20700 20240717 -30.05 13350 20241210 8.46 15910 -8.99 20250106 14090 2.77 20250213 20700 -30.05 20240717 13350 8.46 20241210 3.75 N 003220 500 112 억 3118680 N N 48 N 00 N
12 20250220 140144 55 40.00 KOSPI 제약 N N N Y 40 N 14490 50 2 0.35 766152730 52955 141.36 14490 14600 14380 18770 10110 14440 14468.00 13.91 0 9915 14566 14502 14436 14372 14306 14470 14340 112 4330 500 10970 10 1 22427583 3250 13.44 1.14 12 0.24 1078.00 12675.00 20700 20240717 -30.00 13350 20241210 8.54 15910 -8.93 20250106 14090 2.84 20250213 20700 -30.00 20240717 13350 8.54 20241210 3.75 N 003220 500 112 억 3118680 N N 48 N 00 N