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
011000/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
20250221,160255,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2045,-15,5,-0.73,572055330,279833,133.15,2060,2075,2035,2675,1445,2060,2044.27,8.80,0,-48879,2110,2085,2065,2040,2020,2097,2052,800,615,1000,1440,5,1,80039035,1637,-2.05,1.40,12,0.35,-998.00,1458.00,4735,20240809,-56.81,1835,20241209,11.44,3040,-32.73,20250109,2025,0.99,20250214,4735,-56.81,20240809,1835,11.44,20241209,0.00,N,011000,1000,800 억,,7045011,N,N,42,N,00,N
20250221,150257,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2035,-25,5,-1.21,546475105,267280,127.18,2060,2075,2035,2675,1445,2060,2044.58,8.80,0,-48614,2110,2085,2065,2040,2020,2097,2052,800,615,1000,1440,5,1,80039035,1629,-2.04,1.40,12,0.33,-998.00,1458.00,4735,20240809,-57.02,1835,20241209,10.90,3040,-33.06,20250109,2025,0.49,20250214,4735,-57.02,20240809,1835,10.90,20241209,0.00,N,011000,1000,800 억,,7045011,N,N,23,N,00,N
20250221,140254,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2045,-15,5,-0.73,490897480,240040,114.22,2060,2075,2035,2675,1445,2060,2045.07,8.80,0,-43949,2110,2085,2065,2040,2020,2097,2052,800,615,1000,1440,5,1,80039035,1637,-2.05,1.40,12,0.30,-998.00,1458.00,4735,20240809,-56.81,1835,20241209,11.44,3040,-32.73,20250109,2025,0.99,20250214,4735,-56.81,20240809,1835,11.44,20241209,0.00,N,011000,1000,800 억,,7045011,N,N,23,N,00,N
20250221,130255,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2045,-15,5,-0.73,407587785,199243,94.81,2060,2075,2035,2675,1445,2060,2045.68,8.80,0,-25617,2110,2085,2065,2040,2020,2097,2052,800,615,1000,1440,5,1,80039035,1637,-2.05,1.40,12,0.25,-998.00,1458.00,4735,20240809,-56.81,1835,20241209,11.44,3040,-32.73,20250109,2025,0.99,20250214,4735,-56.81,20240809,1835,11.44,20241209,0.00,N,011000,1000,800 억,,7045011,N,N,23,N,00,N
20250221,120255,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2045,-15,5,-0.73,249511360,121739,57.93,2060,2075,2040,2675,1445,2060,2049.56,8.80,0,-20240,2110,2085,2065,2040,2020,2097,2052,800,615,1000,1440,5,1,80039035,1637,-2.05,1.40,12,0.15,-998.00,1458.00,4735,20240809,-56.81,1835,20241209,11.44,3040,-32.73,20250109,2025,0.99,20250214,4735,-56.81,20240809,1835,11.44,20241209,0.00,N,011000,1000,800 억,,7045011,N,N,23,N,00,N
20250221,110254,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2055,-5,5,-0.24,163167690,79500,37.83,2060,2075,2045,2675,1445,2060,2052.42,8.80,0,-19449,2110,2085,2065,2040,2020,2097,2052,800,615,1000,1440,5,1,80039035,1645,-2.06,1.41,12,0.10,-998.00,1458.00,4735,20240809,-56.60,1835,20241209,11.99,3040,-32.40,20250109,2025,1.48,20250214,4735,-56.60,20240809,1835,11.99,20241209,0.00,N,011000,1000,800 억,,7045011,N,N,23,N,00,N
20250221,100255,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2060,0,3,0.00,95106445,46291,22.03,2060,2075,2045,2675,1445,2060,2054.53,8.80,0,-14599,2110,2085,2065,2040,2020,2097,2052,800,615,1000,1440,5,1,80039035,1649,-2.06,1.41,12,0.06,-998.00,1458.00,4735,20240809,-56.49,1835,20241209,12.26,3040,-32.24,20250109,2025,1.73,20250214,4735,-56.49,20240809,1835,12.26,20241209,0.00,N,011000,1000,800 억,,7045011,N,N,23,N,00,N
20250221,090255,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2060,0,3,0.00,10809480,5266,2.51,2060,2060,2045,2675,1445,2060,2052.69,8.80,0,-3330,2110,2085,2065,2040,2020,2097,2052,800,615,1000,1440,5,1,80039035,1649,-2.06,1.41,12,0.01,-998.00,1458.00,4735,20240809,-56.49,1835,20241209,12.26,3040,-32.24,20250109,2025,1.73,20250214,4735,-56.49,20240809,1835,12.26,20241209,0.00,N,011000,1000,800 억,,7045011,N,N,23,N,00,N
20250220,160254,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2060,-10,5,-0.48,431907285,209141,98.37,2055,2090,2045,2690,1450,2070,2065.15,8.80,0,-1176,2100,2085,2065,2050,2030,2092,2057,800,620,1000,1440,5,1,80039035,1649,-2.06,1.41,12,0.26,-998.00,1458.00,4735,20240809,-56.49,1835,20241209,12.26,3040,-32.24,20250109,2025,1.73,20250214,4735,-56.49,20240809,1835,12.26,20241209,0.00,N,011000,1000,800 억,,7046719,N,N,23,N,00,N
20250220,150254,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2060,-10,5,-0.48,393413220,190426,89.57,2055,2090,2045,2690,1450,2070,2065.96,8.80,0,10402,2100,2085,2065,2050,2030,2092,2057,800,620,1000,1440,5,1,80039035,1649,-2.06,1.41,12,0.24,-998.00,1458.00,4735,20240809,-56.49,1835,20241209,12.26,3040,-32.24,20250109,2025,1.73,20250214,4735,-56.49,20240809,1835,12.26,20241209,0.00,N,011000,1000,800 억,,7046719,N,N,78,N,00,N
20250220,140255,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2065,-5,5,-0.24,332680980,160924,75.69,2055,2090,2045,2690,1450,2070,2067.32,8.80,0,31450,2100,2085,2065,2050,2030,2092,2057,800,620,1000,1440,5,1,80039035,1653,-2.07,1.42,12,0.20,-998.00,1458.00,4735,20240809,-56.39,1835,20241209,12.53,3040,-32.07,20250109,2025,1.98,20250214,4735,-56.39,20240809,1835,12.53,20241209,0.00,N,011000,1000,800 억,,7046719,N,N,78,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 160255 57 100.00 KOSPI 제약 N N N N N 2045 -15 5 -0.73 572055330 279833 133.15 2060 2075 2035 2675 1445 2060 2044.27 8.80 0 -48879 2110 2085 2065 2040 2020 2097 2052 800 615 1000 1440 5 1 80039035 1637 -2.05 1.40 12 0.35 -998.00 1458.00 4735 20240809 -56.81 1835 20241209 11.44 3040 -32.73 20250109 2025 0.99 20250214 4735 -56.81 20240809 1835 11.44 20241209 0.00 N 011000 1000 800 억 7045011 N N 42 N 00 N
3 20250221 150257 57 100.00 KOSPI 제약 N N N N N 2035 -25 5 -1.21 546475105 267280 127.18 2060 2075 2035 2675 1445 2060 2044.58 8.80 0 -48614 2110 2085 2065 2040 2020 2097 2052 800 615 1000 1440 5 1 80039035 1629 -2.04 1.40 12 0.33 -998.00 1458.00 4735 20240809 -57.02 1835 20241209 10.90 3040 -33.06 20250109 2025 0.49 20250214 4735 -57.02 20240809 1835 10.90 20241209 0.00 N 011000 1000 800 억 7045011 N N 23 N 00 N
4 20250221 140254 57 100.00 KOSPI 제약 N N N N N 2045 -15 5 -0.73 490897480 240040 114.22 2060 2075 2035 2675 1445 2060 2045.07 8.80 0 -43949 2110 2085 2065 2040 2020 2097 2052 800 615 1000 1440 5 1 80039035 1637 -2.05 1.40 12 0.30 -998.00 1458.00 4735 20240809 -56.81 1835 20241209 11.44 3040 -32.73 20250109 2025 0.99 20250214 4735 -56.81 20240809 1835 11.44 20241209 0.00 N 011000 1000 800 억 7045011 N N 23 N 00 N
5 20250221 130255 57 100.00 KOSPI 제약 N N N N N 2045 -15 5 -0.73 407587785 199243 94.81 2060 2075 2035 2675 1445 2060 2045.68 8.80 0 -25617 2110 2085 2065 2040 2020 2097 2052 800 615 1000 1440 5 1 80039035 1637 -2.05 1.40 12 0.25 -998.00 1458.00 4735 20240809 -56.81 1835 20241209 11.44 3040 -32.73 20250109 2025 0.99 20250214 4735 -56.81 20240809 1835 11.44 20241209 0.00 N 011000 1000 800 억 7045011 N N 23 N 00 N
6 20250221 120255 57 100.00 KOSPI 제약 N N N N N 2045 -15 5 -0.73 249511360 121739 57.93 2060 2075 2040 2675 1445 2060 2049.56 8.80 0 -20240 2110 2085 2065 2040 2020 2097 2052 800 615 1000 1440 5 1 80039035 1637 -2.05 1.40 12 0.15 -998.00 1458.00 4735 20240809 -56.81 1835 20241209 11.44 3040 -32.73 20250109 2025 0.99 20250214 4735 -56.81 20240809 1835 11.44 20241209 0.00 N 011000 1000 800 억 7045011 N N 23 N 00 N
7 20250221 110254 57 100.00 KOSPI 제약 N N N N N 2055 -5 5 -0.24 163167690 79500 37.83 2060 2075 2045 2675 1445 2060 2052.42 8.80 0 -19449 2110 2085 2065 2040 2020 2097 2052 800 615 1000 1440 5 1 80039035 1645 -2.06 1.41 12 0.10 -998.00 1458.00 4735 20240809 -56.60 1835 20241209 11.99 3040 -32.40 20250109 2025 1.48 20250214 4735 -56.60 20240809 1835 11.99 20241209 0.00 N 011000 1000 800 억 7045011 N N 23 N 00 N
8 20250221 100255 57 100.00 KOSPI 제약 N N N N N 2060 0 3 0.00 95106445 46291 22.03 2060 2075 2045 2675 1445 2060 2054.53 8.80 0 -14599 2110 2085 2065 2040 2020 2097 2052 800 615 1000 1440 5 1 80039035 1649 -2.06 1.41 12 0.06 -998.00 1458.00 4735 20240809 -56.49 1835 20241209 12.26 3040 -32.24 20250109 2025 1.73 20250214 4735 -56.49 20240809 1835 12.26 20241209 0.00 N 011000 1000 800 억 7045011 N N 23 N 00 N
9 20250221 090255 57 100.00 KOSPI 제약 N N N N N 2060 0 3 0.00 10809480 5266 2.51 2060 2060 2045 2675 1445 2060 2052.69 8.80 0 -3330 2110 2085 2065 2040 2020 2097 2052 800 615 1000 1440 5 1 80039035 1649 -2.06 1.41 12 0.01 -998.00 1458.00 4735 20240809 -56.49 1835 20241209 12.26 3040 -32.24 20250109 2025 1.73 20250214 4735 -56.49 20240809 1835 12.26 20241209 0.00 N 011000 1000 800 억 7045011 N N 23 N 00 N
10 20250220 160254 57 100.00 KOSPI 제약 N N N N N 2060 -10 5 -0.48 431907285 209141 98.37 2055 2090 2045 2690 1450 2070 2065.15 8.80 0 -1176 2100 2085 2065 2050 2030 2092 2057 800 620 1000 1440 5 1 80039035 1649 -2.06 1.41 12 0.26 -998.00 1458.00 4735 20240809 -56.49 1835 20241209 12.26 3040 -32.24 20250109 2025 1.73 20250214 4735 -56.49 20240809 1835 12.26 20241209 0.00 N 011000 1000 800 억 7046719 N N 23 N 00 N
11 20250220 150254 57 100.00 KOSPI 제약 N N N N N 2060 -10 5 -0.48 393413220 190426 89.57 2055 2090 2045 2690 1450 2070 2065.96 8.80 0 10402 2100 2085 2065 2050 2030 2092 2057 800 620 1000 1440 5 1 80039035 1649 -2.06 1.41 12 0.24 -998.00 1458.00 4735 20240809 -56.49 1835 20241209 12.26 3040 -32.24 20250109 2025 1.73 20250214 4735 -56.49 20240809 1835 12.26 20241209 0.00 N 011000 1000 800 억 7046719 N N 78 N 00 N
12 20250220 140255 57 100.00 KOSPI 제약 N N N N N 2065 -5 5 -0.24 332680980 160924 75.69 2055 2090 2045 2690 1450 2070 2067.32 8.80 0 31450 2100 2085 2065 2050 2030 2092 2057 800 620 1000 1440 5 1 80039035 1653 -2.07 1.42 12 0.20 -998.00 1458.00 4735 20240809 -56.39 1835 20241209 12.53 3040 -32.07 20250109 2025 1.98 20250214 4735 -56.39 20240809 1835 12.53 20241209 0.00 N 011000 1000 800 억 7046719 N N 78 N 00 N