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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009290/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
20250224,160242,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5670,-40,5,-0.70,136609320,24111,76.02,5710,5730,5630,7420,4000,5710,5665.29,16.58,0,-3088,5890,5800,5750,5660,5610,5775,5635,524,1710,1000,4220,10,1,52420851,2972,8.04,0.50,12,0.05,705.00,11401.00,8420,20240320,-32.66,5010,20241115,13.17,5880,-3.57,20250114,5360,5.78,20250203,8420,-32.66,20240320,5010,13.17,20241115,0.63,N,009290,1000,524 억,,8693845,N,N,7,N,00,N
20250224,150243,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5670,-40,5,-0.70,134627510,23761,74.92,5710,5730,5630,7420,4000,5710,5665.34,16.58,0,-3082,5890,5800,5750,5660,5610,5775,5635,524,1710,1000,4220,10,1,52420851,2972,8.04,0.50,12,0.05,705.00,11401.00,8420,20240320,-32.66,5010,20241115,13.17,5880,-3.57,20250114,5360,5.78,20250203,8420,-32.66,20240320,5010,13.17,20241115,0.63,N,009290,1000,524 억,,8693845,N,N,29,N,00,N
20250224,140243,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5650,-60,5,-1.05,124029240,21886,69.00,5710,5730,5630,7420,4000,5710,5666.46,16.58,0,-3002,5890,5800,5750,5660,5610,5775,5635,524,1710,1000,4220,10,1,52420851,2962,8.01,0.50,12,0.04,705.00,11401.00,8420,20240320,-32.90,5010,20241115,12.77,5880,-3.91,20250114,5360,5.41,20250203,8420,-32.90,20240320,5010,12.77,20241115,0.63,N,009290,1000,524 억,,8693845,N,N,29,N,00,N
20250224,130243,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5660,-50,5,-0.88,104118700,18361,57.89,5710,5730,5630,7420,4000,5710,5669.99,16.58,0,-3182,5890,5800,5750,5660,5610,5775,5635,524,1710,1000,4220,10,1,52420851,2967,8.03,0.50,12,0.04,705.00,11401.00,8420,20240320,-32.78,5010,20241115,12.97,5880,-3.74,20250114,5360,5.60,20250203,8420,-32.78,20240320,5010,12.97,20241115,0.63,N,009290,1000,524 억,,8693845,N,N,29,N,00,N
20250224,120242,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5670,-40,5,-0.70,59204610,10415,32.84,5710,5730,5660,7420,4000,5710,5683.80,16.58,0,-1775,5890,5800,5750,5660,5610,5775,5635,524,1710,1000,4220,10,1,52420851,2972,8.04,0.50,12,0.02,705.00,11401.00,8420,20240320,-32.66,5010,20241115,13.17,5880,-3.57,20250114,5360,5.78,20250203,8420,-32.66,20240320,5010,13.17,20241115,0.63,N,009290,1000,524 억,,8693845,N,N,29,N,00,N
20250224,110242,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5700,-10,5,-0.18,47196640,8300,26.17,5710,5730,5660,7420,4000,5710,5685.45,16.58,0,-1485,5890,5800,5750,5660,5610,5775,5635,524,1710,1000,4220,10,1,52420851,2988,8.09,0.50,12,0.02,705.00,11401.00,8420,20240320,-32.30,5010,20241115,13.77,5880,-3.06,20250114,5360,6.34,20250203,8420,-32.30,20240320,5010,13.77,20241115,0.63,N,009290,1000,524 억,,8693845,N,N,29,N,00,N
20250224,100242,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5670,-40,5,-0.70,39685140,6978,22.00,5710,5730,5660,7420,4000,5710,5686.15,16.58,0,-1404,5890,5800,5750,5660,5610,5775,5635,524,1710,1000,4220,10,1,52420851,2972,8.04,0.50,12,0.01,705.00,11401.00,8420,20240320,-32.66,5010,20241115,13.17,5880,-3.57,20250114,5360,5.78,20250203,8420,-32.66,20240320,5010,13.17,20241115,0.63,N,009290,1000,524 억,,8693845,N,N,29,N,00,N
20250224,090243,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5690,-20,5,-0.35,6928240,1214,3.83,5710,5710,5690,7420,4000,5710,5705.95,16.58,0,23,5890,5800,5750,5660,5610,5775,5635,524,1710,1000,4220,10,1,52420851,2983,8.07,0.50,12,0.00,705.00,11401.00,8420,20240320,-32.42,5010,20241115,13.57,5880,-3.23,20250114,5360,6.16,20250203,8420,-32.42,20240320,5010,13.57,20241115,0.63,N,009290,1000,524 억,,8693845,N,N,29,N,00,N
20250221,160242,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5710,-70,5,-1.21,182180660,31696,26.23,5840,5840,5700,7510,4050,5780,5747.80,16.61,0,-11492,5973,5876,5743,5646,5513,5925,5695,524,1730,1000,4270,10,1,52420851,2993,8.10,0.50,12,0.06,705.00,11401.00,8420,20240320,-32.19,5010,20241115,13.97,5880,-2.89,20250114,5360,6.53,20250203,8420,-32.19,20240320,5010,13.97,20241115,0.64,N,009290,1000,524 억,,8704630,N,N,29,N,00,N
20250221,150243,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5720,-60,5,-1.04,165107590,28706,23.75,5840,5840,5700,7510,4050,5780,5751.68,16.61,0,-10602,5973,5876,5743,5646,5513,5925,5695,524,1730,1000,4270,10,1,52420851,2998,8.11,0.50,12,0.05,705.00,11401.00,8420,20240320,-32.07,5010,20241115,14.17,5880,-2.72,20250114,5360,6.72,20250203,8420,-32.07,20240320,5010,14.17,20241115,0.64,N,009290,1000,524 억,,8704630,N,N,17,N,00,N
20250221,140241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5710,-70,5,-1.21,151741420,26366,21.82,5840,5840,5700,7510,4050,5780,5755.19,16.61,0,-9061,5973,5876,5743,5646,5513,5925,5695,524,1730,1000,4270,10,1,52420851,2993,8.10,0.50,12,0.05,705.00,11401.00,8420,20240320,-32.19,5010,20241115,13.97,5880,-2.89,20250114,5360,6.53,20250203,8420,-32.19,20240320,5010,13.97,20241115,0.64,N,009290,1000,524 억,,8704630,N,N,17,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 20250224 160242 55 60.00 KOSPI 제약 N N N Y 60 N 5670 -40 5 -0.70 136609320 24111 76.02 5710 5730 5630 7420 4000 5710 5665.29 16.58 0 -3088 5890 5800 5750 5660 5610 5775 5635 524 1710 1000 4220 10 1 52420851 2972 8.04 0.50 12 0.05 705.00 11401.00 8420 20240320 -32.66 5010 20241115 13.17 5880 -3.57 20250114 5360 5.78 20250203 8420 -32.66 20240320 5010 13.17 20241115 0.63 N 009290 1000 524 억 8693845 N N 7 N 00 N
3 20250224 150243 55 60.00 KOSPI 제약 N N N Y 60 N 5670 -40 5 -0.70 134627510 23761 74.92 5710 5730 5630 7420 4000 5710 5665.34 16.58 0 -3082 5890 5800 5750 5660 5610 5775 5635 524 1710 1000 4220 10 1 52420851 2972 8.04 0.50 12 0.05 705.00 11401.00 8420 20240320 -32.66 5010 20241115 13.17 5880 -3.57 20250114 5360 5.78 20250203 8420 -32.66 20240320 5010 13.17 20241115 0.63 N 009290 1000 524 억 8693845 N N 29 N 00 N
4 20250224 140243 55 60.00 KOSPI 제약 N N N Y 60 N 5650 -60 5 -1.05 124029240 21886 69.00 5710 5730 5630 7420 4000 5710 5666.46 16.58 0 -3002 5890 5800 5750 5660 5610 5775 5635 524 1710 1000 4220 10 1 52420851 2962 8.01 0.50 12 0.04 705.00 11401.00 8420 20240320 -32.90 5010 20241115 12.77 5880 -3.91 20250114 5360 5.41 20250203 8420 -32.90 20240320 5010 12.77 20241115 0.63 N 009290 1000 524 억 8693845 N N 29 N 00 N
5 20250224 130243 55 60.00 KOSPI 제약 N N N Y 60 N 5660 -50 5 -0.88 104118700 18361 57.89 5710 5730 5630 7420 4000 5710 5669.99 16.58 0 -3182 5890 5800 5750 5660 5610 5775 5635 524 1710 1000 4220 10 1 52420851 2967 8.03 0.50 12 0.04 705.00 11401.00 8420 20240320 -32.78 5010 20241115 12.97 5880 -3.74 20250114 5360 5.60 20250203 8420 -32.78 20240320 5010 12.97 20241115 0.63 N 009290 1000 524 억 8693845 N N 29 N 00 N
6 20250224 120242 55 60.00 KOSPI 제약 N N N Y 60 N 5670 -40 5 -0.70 59204610 10415 32.84 5710 5730 5660 7420 4000 5710 5683.80 16.58 0 -1775 5890 5800 5750 5660 5610 5775 5635 524 1710 1000 4220 10 1 52420851 2972 8.04 0.50 12 0.02 705.00 11401.00 8420 20240320 -32.66 5010 20241115 13.17 5880 -3.57 20250114 5360 5.78 20250203 8420 -32.66 20240320 5010 13.17 20241115 0.63 N 009290 1000 524 억 8693845 N N 29 N 00 N
7 20250224 110242 55 60.00 KOSPI 제약 N N N Y 60 N 5700 -10 5 -0.18 47196640 8300 26.17 5710 5730 5660 7420 4000 5710 5685.45 16.58 0 -1485 5890 5800 5750 5660 5610 5775 5635 524 1710 1000 4220 10 1 52420851 2988 8.09 0.50 12 0.02 705.00 11401.00 8420 20240320 -32.30 5010 20241115 13.77 5880 -3.06 20250114 5360 6.34 20250203 8420 -32.30 20240320 5010 13.77 20241115 0.63 N 009290 1000 524 억 8693845 N N 29 N 00 N
8 20250224 100242 55 60.00 KOSPI 제약 N N N Y 60 N 5670 -40 5 -0.70 39685140 6978 22.00 5710 5730 5660 7420 4000 5710 5686.15 16.58 0 -1404 5890 5800 5750 5660 5610 5775 5635 524 1710 1000 4220 10 1 52420851 2972 8.04 0.50 12 0.01 705.00 11401.00 8420 20240320 -32.66 5010 20241115 13.17 5880 -3.57 20250114 5360 5.78 20250203 8420 -32.66 20240320 5010 13.17 20241115 0.63 N 009290 1000 524 억 8693845 N N 29 N 00 N
9 20250224 090243 55 60.00 KOSPI 제약 N N N Y 60 N 5690 -20 5 -0.35 6928240 1214 3.83 5710 5710 5690 7420 4000 5710 5705.95 16.58 0 23 5890 5800 5750 5660 5610 5775 5635 524 1710 1000 4220 10 1 52420851 2983 8.07 0.50 12 0.00 705.00 11401.00 8420 20240320 -32.42 5010 20241115 13.57 5880 -3.23 20250114 5360 6.16 20250203 8420 -32.42 20240320 5010 13.57 20241115 0.63 N 009290 1000 524 억 8693845 N N 29 N 00 N
10 20250221 160242 55 60.00 KOSPI 제약 N N N Y 60 N 5710 -70 5 -1.21 182180660 31696 26.23 5840 5840 5700 7510 4050 5780 5747.80 16.61 0 -11492 5973 5876 5743 5646 5513 5925 5695 524 1730 1000 4270 10 1 52420851 2993 8.10 0.50 12 0.06 705.00 11401.00 8420 20240320 -32.19 5010 20241115 13.97 5880 -2.89 20250114 5360 6.53 20250203 8420 -32.19 20240320 5010 13.97 20241115 0.64 N 009290 1000 524 억 8704630 N N 29 N 00 N
11 20250221 150243 55 60.00 KOSPI 제약 N N N Y 60 N 5720 -60 5 -1.04 165107590 28706 23.75 5840 5840 5700 7510 4050 5780 5751.68 16.61 0 -10602 5973 5876 5743 5646 5513 5925 5695 524 1730 1000 4270 10 1 52420851 2998 8.11 0.50 12 0.05 705.00 11401.00 8420 20240320 -32.07 5010 20241115 14.17 5880 -2.72 20250114 5360 6.72 20250203 8420 -32.07 20240320 5010 14.17 20241115 0.64 N 009290 1000 524 억 8704630 N N 17 N 00 N
12 20250221 140241 55 60.00 KOSPI 제약 N N N Y 60 N 5710 -70 5 -1.21 151741420 26366 21.82 5840 5840 5700 7510 4050 5780 5755.19 16.61 0 -9061 5973 5876 5743 5646 5513 5925 5695 524 1730 1000 4270 10 1 52420851 2993 8.10 0.50 12 0.05 705.00 11401.00 8420 20240320 -32.19 5010 20241115 13.97 5880 -2.89 20250114 5360 6.53 20250203 8420 -32.19 20240320 5010 13.97 20241115 0.64 N 009290 1000 524 억 8704630 N N 17 N 00 N