ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
293480/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
20250228,161203,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10390,-190,5,-1.80,191287770,18428,308.01,10570,10570,10340,13750,7410,10580,10380.28,0.00,0,-3267,10700,10640,10580,10520,10460,10610,10490,89,3170,500,7820,10,1,17772946,1847,8.27,0.64,12,0.10,1257.00,16255.00,14150,20240219,-26.57,10100,20250203,2.87,11070,-6.14,20250107,10100,2.87,20250203,14040,-26.00,20240311,10100,2.87,20250203,0.70,N,293480,500,88 억,,0,N,N,0,N,00,N
20250228,151208,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10360,-220,5,-2.08,187531580,18066,301.96,10570,10570,10340,13750,7410,10580,10380.36,0.00,0,-3057,10700,10640,10580,10520,10460,10610,10490,89,3170,500,7820,10,1,17772946,1841,8.24,0.64,12,0.10,1257.00,16255.00,14150,20240219,-26.78,10100,20250203,2.57,11070,-6.41,20250107,10100,2.57,20250203,14040,-26.21,20240311,10100,2.57,20250203,0.70,N,293480,500,88 억,,0,N,N,0,N,00,N
20250228,141209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10370,-210,5,-1.98,171960820,16565,276.87,10570,10570,10340,13750,7410,10580,10380.97,0.00,0,-1836,10700,10640,10580,10520,10460,10610,10490,89,3170,500,7820,10,1,17772946,1843,8.25,0.64,12,0.09,1257.00,16255.00,14150,20240219,-26.71,10100,20250203,2.67,11070,-6.32,20250107,10100,2.67,20250203,14040,-26.14,20240311,10100,2.67,20250203,0.70,N,293480,500,88 억,,0,N,N,0,N,00,N
20250228,131202,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10360,-220,5,-2.08,159482760,15362,256.76,10570,10570,10340,13750,7410,10580,10381.64,0.00,0,-1499,10700,10640,10580,10520,10460,10610,10490,89,3170,500,7820,10,1,17772946,1841,8.24,0.64,12,0.09,1257.00,16255.00,14150,20240219,-26.78,10100,20250203,2.57,11070,-6.41,20250107,10100,2.57,20250203,14040,-26.21,20240311,10100,2.57,20250203,0.70,N,293480,500,88 억,,0,N,N,0,N,00,N
20250228,121157,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10360,-220,5,-2.08,148217140,14274,238.58,10570,10570,10350,13750,7410,10580,10383.71,0.00,0,-841,10700,10640,10580,10520,10460,10610,10490,89,3170,500,7820,10,1,17772946,1841,8.24,0.64,12,0.08,1257.00,16255.00,14150,20240219,-26.78,10100,20250203,2.57,11070,-6.41,20250107,10100,2.57,20250203,14040,-26.21,20240311,10100,2.57,20250203,0.70,N,293480,500,88 억,,0,N,N,0,N,00,N
20250228,111200,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10410,-170,5,-1.61,124451180,11980,200.23,10570,10570,10350,13750,7410,10580,10388.25,0.00,0,-708,10700,10640,10580,10520,10460,10610,10490,89,3170,500,7820,10,1,17772946,1850,8.28,0.64,12,0.07,1257.00,16255.00,14150,20240219,-26.43,10100,20250203,3.07,11070,-5.96,20250107,10100,3.07,20250203,14040,-25.85,20240311,10100,3.07,20250203,0.70,N,293480,500,88 억,,0,N,N,0,N,00,N
20250228,101159,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10420,-160,5,-1.51,43855350,4205,70.28,10570,10570,10390,13750,7410,10580,10429.33,0.00,0,-464,10700,10640,10580,10520,10460,10610,10490,89,3170,500,7820,10,1,17772946,1852,8.29,0.64,12,0.02,1257.00,16255.00,14150,20240219,-26.36,10100,20250203,3.17,11070,-5.87,20250107,10100,3.17,20250203,14040,-25.78,20240311,10100,3.17,20250203,0.70,N,293480,500,88 억,,0,N,N,0,N,00,N
20250228,091203,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10460,-120,5,-1.13,7834130,746,12.47,10570,10570,10460,13750,7410,10580,10501.51,0.00,0,-196,10700,10640,10580,10520,10460,10610,10490,89,3170,500,7820,10,1,17772946,1859,8.32,0.64,12,0.00,1257.00,16255.00,14150,20240219,-26.08,10100,20250203,3.56,11070,-5.51,20250107,10100,3.56,20250203,14040,-25.50,20240311,10100,3.56,20250203,0.70,N,293480,500,88 억,,0,N,N,0,N,00,N
20250227,161149,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10580,-50,5,-0.47,63239980,5983,74.99,10630,10640,10520,13810,7450,10630,10569.94,0.00,0,-591,10703,10666,10593,10556,10483,10685,10575,89,3180,500,7860,10,1,17772946,1880,8.42,0.65,12,0.03,1257.00,16255.00,14170,20240216,-25.34,10100,20250203,4.75,11070,-4.43,20250107,10100,4.75,20250203,14040,-24.64,20240311,10100,4.75,20250203,0.71,N,293480,500,88 억,,0,N,N,11,N,00,N
20250227,151151,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10540,-90,5,-0.85,58939580,5576,69.89,10630,10640,10520,13810,7450,10630,10570.23,0.00,0,-574,10703,10666,10593,10556,10483,10685,10575,89,3180,500,7860,10,1,17772946,1873,8.39,0.65,12,0.03,1257.00,16255.00,14170,20240216,-25.62,10100,20250203,4.36,11070,-4.79,20250107,10100,4.36,20250203,14040,-24.93,20240311,10100,4.36,20250203,0.71,N,293480,500,88 억,,0,N,N,11,N,00,N
20250227,141152,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10540,-90,5,-0.85,53252280,5036,63.12,10630,10640,10530,13810,7450,10630,10574.32,0.00,0,-664,10703,10666,10593,10556,10483,10685,10575,89,3180,500,7860,10,1,17772946,1873,8.39,0.65,12,0.03,1257.00,16255.00,14170,20240216,-25.62,10100,20250203,4.36,11070,-4.79,20250107,10100,4.36,20250203,14040,-24.93,20240311,10100,4.36,20250203,0.71,N,293480,500,88 억,,0,N,N,11,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 20250228 161203 55 60.00 KOSPI 제약 N N N Y 60 N 10390 -190 5 -1.80 191287770 18428 308.01 10570 10570 10340 13750 7410 10580 10380.28 0.00 0 -3267 10700 10640 10580 10520 10460 10610 10490 89 3170 500 7820 10 1 17772946 1847 8.27 0.64 12 0.10 1257.00 16255.00 14150 20240219 -26.57 10100 20250203 2.87 11070 -6.14 20250107 10100 2.87 20250203 14040 -26.00 20240311 10100 2.87 20250203 0.70 N 293480 500 88 억 0 N N 0 N 00 N
3 20250228 151208 55 60.00 KOSPI 제약 N N N Y 60 N 10360 -220 5 -2.08 187531580 18066 301.96 10570 10570 10340 13750 7410 10580 10380.36 0.00 0 -3057 10700 10640 10580 10520 10460 10610 10490 89 3170 500 7820 10 1 17772946 1841 8.24 0.64 12 0.10 1257.00 16255.00 14150 20240219 -26.78 10100 20250203 2.57 11070 -6.41 20250107 10100 2.57 20250203 14040 -26.21 20240311 10100 2.57 20250203 0.70 N 293480 500 88 억 0 N N 0 N 00 N
4 20250228 141209 55 60.00 KOSPI 제약 N N N Y 60 N 10370 -210 5 -1.98 171960820 16565 276.87 10570 10570 10340 13750 7410 10580 10380.97 0.00 0 -1836 10700 10640 10580 10520 10460 10610 10490 89 3170 500 7820 10 1 17772946 1843 8.25 0.64 12 0.09 1257.00 16255.00 14150 20240219 -26.71 10100 20250203 2.67 11070 -6.32 20250107 10100 2.67 20250203 14040 -26.14 20240311 10100 2.67 20250203 0.70 N 293480 500 88 억 0 N N 0 N 00 N
5 20250228 131202 55 60.00 KOSPI 제약 N N N Y 60 N 10360 -220 5 -2.08 159482760 15362 256.76 10570 10570 10340 13750 7410 10580 10381.64 0.00 0 -1499 10700 10640 10580 10520 10460 10610 10490 89 3170 500 7820 10 1 17772946 1841 8.24 0.64 12 0.09 1257.00 16255.00 14150 20240219 -26.78 10100 20250203 2.57 11070 -6.41 20250107 10100 2.57 20250203 14040 -26.21 20240311 10100 2.57 20250203 0.70 N 293480 500 88 억 0 N N 0 N 00 N
6 20250228 121157 55 60.00 KOSPI 제약 N N N Y 60 N 10360 -220 5 -2.08 148217140 14274 238.58 10570 10570 10350 13750 7410 10580 10383.71 0.00 0 -841 10700 10640 10580 10520 10460 10610 10490 89 3170 500 7820 10 1 17772946 1841 8.24 0.64 12 0.08 1257.00 16255.00 14150 20240219 -26.78 10100 20250203 2.57 11070 -6.41 20250107 10100 2.57 20250203 14040 -26.21 20240311 10100 2.57 20250203 0.70 N 293480 500 88 억 0 N N 0 N 00 N
7 20250228 111200 55 60.00 KOSPI 제약 N N N Y 60 N 10410 -170 5 -1.61 124451180 11980 200.23 10570 10570 10350 13750 7410 10580 10388.25 0.00 0 -708 10700 10640 10580 10520 10460 10610 10490 89 3170 500 7820 10 1 17772946 1850 8.28 0.64 12 0.07 1257.00 16255.00 14150 20240219 -26.43 10100 20250203 3.07 11070 -5.96 20250107 10100 3.07 20250203 14040 -25.85 20240311 10100 3.07 20250203 0.70 N 293480 500 88 억 0 N N 0 N 00 N
8 20250228 101159 55 60.00 KOSPI 제약 N N N Y 60 N 10420 -160 5 -1.51 43855350 4205 70.28 10570 10570 10390 13750 7410 10580 10429.33 0.00 0 -464 10700 10640 10580 10520 10460 10610 10490 89 3170 500 7820 10 1 17772946 1852 8.29 0.64 12 0.02 1257.00 16255.00 14150 20240219 -26.36 10100 20250203 3.17 11070 -5.87 20250107 10100 3.17 20250203 14040 -25.78 20240311 10100 3.17 20250203 0.70 N 293480 500 88 억 0 N N 0 N 00 N
9 20250228 091203 55 60.00 KOSPI 제약 N N N Y 60 N 10460 -120 5 -1.13 7834130 746 12.47 10570 10570 10460 13750 7410 10580 10501.51 0.00 0 -196 10700 10640 10580 10520 10460 10610 10490 89 3170 500 7820 10 1 17772946 1859 8.32 0.64 12 0.00 1257.00 16255.00 14150 20240219 -26.08 10100 20250203 3.56 11070 -5.51 20250107 10100 3.56 20250203 14040 -25.50 20240311 10100 3.56 20250203 0.70 N 293480 500 88 억 0 N N 0 N 00 N
10 20250227 161149 55 60.00 KOSPI 제약 N N N Y 60 N 10580 -50 5 -0.47 63239980 5983 74.99 10630 10640 10520 13810 7450 10630 10569.94 0.00 0 -591 10703 10666 10593 10556 10483 10685 10575 89 3180 500 7860 10 1 17772946 1880 8.42 0.65 12 0.03 1257.00 16255.00 14170 20240216 -25.34 10100 20250203 4.75 11070 -4.43 20250107 10100 4.75 20250203 14040 -24.64 20240311 10100 4.75 20250203 0.71 N 293480 500 88 억 0 N N 11 N 00 N
11 20250227 151151 55 60.00 KOSPI 제약 N N N Y 60 N 10540 -90 5 -0.85 58939580 5576 69.89 10630 10640 10520 13810 7450 10630 10570.23 0.00 0 -574 10703 10666 10593 10556 10483 10685 10575 89 3180 500 7860 10 1 17772946 1873 8.39 0.65 12 0.03 1257.00 16255.00 14170 20240216 -25.62 10100 20250203 4.36 11070 -4.79 20250107 10100 4.36 20250203 14040 -24.93 20240311 10100 4.36 20250203 0.71 N 293480 500 88 억 0 N N 11 N 00 N
12 20250227 141152 55 60.00 KOSPI 제약 N N N Y 60 N 10540 -90 5 -0.85 53252280 5036 63.12 10630 10640 10530 13810 7450 10630 10574.32 0.00 0 -664 10703 10666 10593 10556 10483 10685 10575 89 3180 500 7860 10 1 17772946 1873 8.39 0.65 12 0.03 1257.00 16255.00 14170 20240216 -25.62 10100 20250203 4.36 11070 -4.79 20250107 10100 4.36 20250203 14040 -24.93 20240311 10100 4.36 20250203 0.71 N 293480 500 88 억 0 N N 11 N 00 N