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
271980/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
20250221,161103,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11300,80,2,0.71,63735000,5651,72.41,11230,11350,11230,14580,7860,11220,11278.52,1.35,0,-29,11526,11372,11266,11112,11006,11450,11190,74,3360,500,8070,10,1,14704872,1662,33.24,1.02,12,0.04,340.00,11112.00,19870,20240411,-43.13,10120,20241209,11.66,12400,-8.87,20250124,11000,2.73,20250213,19870,-43.13,20240411,10120,11.66,20241209,0.65,N,271980,500,73 억,,198670,N,N,8,N,00,N
20250221,151108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11280,60,2,0.53,61045900,5413,69.36,11230,11350,11230,14580,7860,11220,11277.65,1.35,0,-22,11526,11372,11266,11112,11006,11450,11190,74,3360,500,8070,10,1,14704872,1659,33.18,1.02,12,0.04,340.00,11112.00,19870,20240411,-43.23,10120,20241209,11.46,12400,-9.03,20250124,11000,2.55,20250213,19870,-43.23,20240411,10120,11.46,20241209,0.65,N,271980,500,73 억,,198670,N,N,6,N,00,N
20250221,141108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11300,80,2,0.71,53735850,4765,61.06,11230,11350,11230,14580,7860,11220,11277.20,1.35,0,-19,11526,11372,11266,11112,11006,11450,11190,74,3360,500,8070,10,1,14704872,1662,33.24,1.02,12,0.03,340.00,11112.00,19870,20240411,-43.13,10120,20241209,11.66,12400,-8.87,20250124,11000,2.73,20250213,19870,-43.13,20240411,10120,11.66,20241209,0.65,N,271980,500,73 억,,198670,N,N,6,N,00,N
20250221,131107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11280,60,2,0.53,43684330,3875,49.65,11230,11350,11230,14580,7860,11220,11273.38,1.35,0,-24,11526,11372,11266,11112,11006,11450,11190,74,3360,500,8070,10,1,14704872,1659,33.18,1.02,12,0.03,340.00,11112.00,19870,20240411,-43.23,10120,20241209,11.46,12400,-9.03,20250124,11000,2.55,20250213,19870,-43.23,20240411,10120,11.46,20241209,0.65,N,271980,500,73 억,,198670,N,N,6,N,00,N
20250221,121108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11280,60,2,0.53,38459780,3412,43.72,11230,11350,11230,14580,7860,11220,11271.92,1.35,0,-176,11526,11372,11266,11112,11006,11450,11190,74,3360,500,8070,10,1,14704872,1659,33.18,1.02,12,0.02,340.00,11112.00,19870,20240411,-43.23,10120,20241209,11.46,12400,-9.03,20250124,11000,2.55,20250213,19870,-43.23,20240411,10120,11.46,20241209,0.65,N,271980,500,73 억,,198670,N,N,6,N,00,N
20250221,111104,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11280,60,2,0.53,36431310,3232,41.41,11230,11350,11230,14580,7860,11220,11272.06,1.35,0,-162,11526,11372,11266,11112,11006,11450,11190,74,3360,500,8070,10,1,14704872,1659,33.18,1.02,12,0.02,340.00,11112.00,19870,20240411,-43.23,10120,20241209,11.46,12400,-9.03,20250124,11000,2.55,20250213,19870,-43.23,20240411,10120,11.46,20241209,0.65,N,271980,500,73 억,,198670,N,N,6,N,00,N
20250221,101106,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11280,60,2,0.53,18200310,1612,20.66,11230,11350,11230,14580,7860,11220,11290.51,1.35,0,-139,11526,11372,11266,11112,11006,11450,11190,74,3360,500,8070,10,1,14704872,1659,33.18,1.02,12,0.01,340.00,11112.00,19870,20240411,-43.23,10120,20241209,11.46,12400,-9.03,20250124,11000,2.55,20250213,19870,-43.23,20240411,10120,11.46,20241209,0.65,N,271980,500,73 억,,198670,N,N,6,N,00,N
20250221,091108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11350,130,2,1.16,2266300,201,2.58,11230,11350,11230,14580,7860,11220,11275.12,1.35,0,87,11526,11372,11266,11112,11006,11450,11190,74,3360,500,8070,10,1,14704872,1669,33.38,1.02,12,0.00,340.00,11112.00,19870,20240411,-42.88,10120,20241209,12.15,12400,-8.47,20250124,11000,3.18,20250213,19870,-42.88,20240411,10120,12.15,20241209,0.65,N,271980,500,73 억,,198670,N,N,6,N,00,N
20250220,161058,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11220,50,2,0.45,87608510,7804,67.23,11180,11420,11160,14520,7820,11170,11226.06,1.35,0,-73,11370,11270,11170,11070,10970,11220,11020,74,3350,500,8040,10,1,14704872,1650,33.00,1.01,12,0.05,340.00,11112.00,19870,20240411,-43.53,10120,20241209,10.87,12400,-9.52,20250124,11000,2.00,20250213,19870,-43.53,20240411,10120,10.87,20241209,0.65,N,271980,500,73 억,,198893,N,N,6,N,00,N
20250220,151103,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11280,110,2,0.98,82429570,7343,63.26,11180,11420,11160,14520,7820,11170,11225.60,1.35,0,-50,11370,11270,11170,11070,10970,11220,11020,74,3350,500,8040,10,1,14704872,1659,33.18,1.02,12,0.05,340.00,11112.00,19870,20240411,-43.23,10120,20241209,11.46,12400,-9.03,20250124,11000,2.55,20250213,19870,-43.23,20240411,10120,11.46,20241209,0.65,N,271980,500,73 억,,198893,N,N,14,N,00,N
20250220,141104,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11270,100,2,0.90,62600760,5575,48.03,11180,11420,11170,14520,7820,11170,11228.84,1.35,0,-115,11370,11270,11170,11070,10970,11220,11020,74,3350,500,8040,10,1,14704872,1657,33.15,1.01,12,0.04,340.00,11112.00,19870,20240411,-43.28,10120,20241209,11.36,12400,-9.11,20250124,11000,2.45,20250213,19870,-43.28,20240411,10120,11.36,20241209,0.65,N,271980,500,73 억,,198893,N,N,14,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 161103 55 60.00 KOSPI 제약 N N N Y 60 N 11300 80 2 0.71 63735000 5651 72.41 11230 11350 11230 14580 7860 11220 11278.52 1.35 0 -29 11526 11372 11266 11112 11006 11450 11190 74 3360 500 8070 10 1 14704872 1662 33.24 1.02 12 0.04 340.00 11112.00 19870 20240411 -43.13 10120 20241209 11.66 12400 -8.87 20250124 11000 2.73 20250213 19870 -43.13 20240411 10120 11.66 20241209 0.65 N 271980 500 73 억 198670 N N 8 N 00 N
3 20250221 151108 55 60.00 KOSPI 제약 N N N Y 60 N 11280 60 2 0.53 61045900 5413 69.36 11230 11350 11230 14580 7860 11220 11277.65 1.35 0 -22 11526 11372 11266 11112 11006 11450 11190 74 3360 500 8070 10 1 14704872 1659 33.18 1.02 12 0.04 340.00 11112.00 19870 20240411 -43.23 10120 20241209 11.46 12400 -9.03 20250124 11000 2.55 20250213 19870 -43.23 20240411 10120 11.46 20241209 0.65 N 271980 500 73 억 198670 N N 6 N 00 N
4 20250221 141108 55 60.00 KOSPI 제약 N N N Y 60 N 11300 80 2 0.71 53735850 4765 61.06 11230 11350 11230 14580 7860 11220 11277.20 1.35 0 -19 11526 11372 11266 11112 11006 11450 11190 74 3360 500 8070 10 1 14704872 1662 33.24 1.02 12 0.03 340.00 11112.00 19870 20240411 -43.13 10120 20241209 11.66 12400 -8.87 20250124 11000 2.73 20250213 19870 -43.13 20240411 10120 11.66 20241209 0.65 N 271980 500 73 억 198670 N N 6 N 00 N
5 20250221 131107 55 60.00 KOSPI 제약 N N N Y 60 N 11280 60 2 0.53 43684330 3875 49.65 11230 11350 11230 14580 7860 11220 11273.38 1.35 0 -24 11526 11372 11266 11112 11006 11450 11190 74 3360 500 8070 10 1 14704872 1659 33.18 1.02 12 0.03 340.00 11112.00 19870 20240411 -43.23 10120 20241209 11.46 12400 -9.03 20250124 11000 2.55 20250213 19870 -43.23 20240411 10120 11.46 20241209 0.65 N 271980 500 73 억 198670 N N 6 N 00 N
6 20250221 121108 55 60.00 KOSPI 제약 N N N Y 60 N 11280 60 2 0.53 38459780 3412 43.72 11230 11350 11230 14580 7860 11220 11271.92 1.35 0 -176 11526 11372 11266 11112 11006 11450 11190 74 3360 500 8070 10 1 14704872 1659 33.18 1.02 12 0.02 340.00 11112.00 19870 20240411 -43.23 10120 20241209 11.46 12400 -9.03 20250124 11000 2.55 20250213 19870 -43.23 20240411 10120 11.46 20241209 0.65 N 271980 500 73 억 198670 N N 6 N 00 N
7 20250221 111104 55 60.00 KOSPI 제약 N N N Y 60 N 11280 60 2 0.53 36431310 3232 41.41 11230 11350 11230 14580 7860 11220 11272.06 1.35 0 -162 11526 11372 11266 11112 11006 11450 11190 74 3360 500 8070 10 1 14704872 1659 33.18 1.02 12 0.02 340.00 11112.00 19870 20240411 -43.23 10120 20241209 11.46 12400 -9.03 20250124 11000 2.55 20250213 19870 -43.23 20240411 10120 11.46 20241209 0.65 N 271980 500 73 억 198670 N N 6 N 00 N
8 20250221 101106 55 60.00 KOSPI 제약 N N N Y 60 N 11280 60 2 0.53 18200310 1612 20.66 11230 11350 11230 14580 7860 11220 11290.51 1.35 0 -139 11526 11372 11266 11112 11006 11450 11190 74 3360 500 8070 10 1 14704872 1659 33.18 1.02 12 0.01 340.00 11112.00 19870 20240411 -43.23 10120 20241209 11.46 12400 -9.03 20250124 11000 2.55 20250213 19870 -43.23 20240411 10120 11.46 20241209 0.65 N 271980 500 73 억 198670 N N 6 N 00 N
9 20250221 091108 55 60.00 KOSPI 제약 N N N Y 60 N 11350 130 2 1.16 2266300 201 2.58 11230 11350 11230 14580 7860 11220 11275.12 1.35 0 87 11526 11372 11266 11112 11006 11450 11190 74 3360 500 8070 10 1 14704872 1669 33.38 1.02 12 0.00 340.00 11112.00 19870 20240411 -42.88 10120 20241209 12.15 12400 -8.47 20250124 11000 3.18 20250213 19870 -42.88 20240411 10120 12.15 20241209 0.65 N 271980 500 73 억 198670 N N 6 N 00 N
10 20250220 161058 55 60.00 KOSPI 제약 N N N Y 60 N 11220 50 2 0.45 87608510 7804 67.23 11180 11420 11160 14520 7820 11170 11226.06 1.35 0 -73 11370 11270 11170 11070 10970 11220 11020 74 3350 500 8040 10 1 14704872 1650 33.00 1.01 12 0.05 340.00 11112.00 19870 20240411 -43.53 10120 20241209 10.87 12400 -9.52 20250124 11000 2.00 20250213 19870 -43.53 20240411 10120 10.87 20241209 0.65 N 271980 500 73 억 198893 N N 6 N 00 N
11 20250220 151103 55 60.00 KOSPI 제약 N N N Y 60 N 11280 110 2 0.98 82429570 7343 63.26 11180 11420 11160 14520 7820 11170 11225.60 1.35 0 -50 11370 11270 11170 11070 10970 11220 11020 74 3350 500 8040 10 1 14704872 1659 33.18 1.02 12 0.05 340.00 11112.00 19870 20240411 -43.23 10120 20241209 11.46 12400 -9.03 20250124 11000 2.55 20250213 19870 -43.23 20240411 10120 11.46 20241209 0.65 N 271980 500 73 억 198893 N N 14 N 00 N
12 20250220 141104 55 60.00 KOSPI 제약 N N N Y 60 N 11270 100 2 0.90 62600760 5575 48.03 11180 11420 11170 14520 7820 11170 11228.84 1.35 0 -115 11370 11270 11170 11070 10970 11220 11020 74 3350 500 8040 10 1 14704872 1657 33.15 1.01 12 0.04 340.00 11112.00 19870 20240411 -43.28 10120 20241209 11.36 12400 -9.11 20250124 11000 2.45 20250213 19870 -43.28 20240411 10120 11.36 20241209 0.65 N 271980 500 73 억 198893 N N 14 N 00 N