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
102460/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
20250224,160806,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12840,-30,5,-0.23,216868380,17000,120.81,12800,12860,12700,16730,9010,12870,12756.96,0.77,0,-2862,13130,13000,12930,12800,12730,12965,12765,93,3860,500,9260,10,1,18586811,2387,66.53,0.94,12,0.09,193.00,13650.00,18650,20241104,-31.15,11170,20240805,14.95,14340,-10.46,20250109,12390,3.63,20250203,18650,-31.15,20241104,11170,14.95,20240805,1.44,N,102460,500,92 억,,142501,N,N,3,N,00,N
20250224,150805,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12790,-80,5,-0.62,205622960,16123,114.58,12800,12860,12700,16730,9010,12870,12753.39,0.77,0,-2775,13130,13000,12930,12800,12730,12965,12765,93,3860,500,9260,10,1,18586811,2377,66.27,0.94,12,0.09,193.00,13650.00,18650,20241104,-31.42,11170,20240805,14.50,14340,-10.81,20250109,12390,3.23,20250203,18650,-31.42,20241104,11170,14.50,20240805,1.44,N,102460,500,92 억,,142501,N,N,9,N,00,N
20250224,140804,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12750,-120,5,-0.93,172938810,13565,96.40,12800,12860,12700,16730,9010,12870,12748.90,0.77,0,-2515,13130,13000,12930,12800,12730,12965,12765,93,3860,500,9260,10,1,18586811,2370,66.06,0.93,12,0.07,193.00,13650.00,18650,20241104,-31.64,11170,20240805,14.15,14340,-11.09,20250109,12390,2.91,20250203,18650,-31.64,20241104,11170,14.15,20240805,1.44,N,102460,500,92 억,,142501,N,N,9,N,00,N
20250224,130806,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12730,-140,5,-1.09,168760570,13237,94.07,12800,12860,12700,16730,9010,12870,12749.16,0.77,0,-2491,13130,13000,12930,12800,12730,12965,12765,93,3860,500,9260,10,1,18586811,2366,65.96,0.93,12,0.07,193.00,13650.00,18650,20241104,-31.74,11170,20240805,13.97,14340,-11.23,20250109,12390,2.74,20250203,18650,-31.74,20241104,11170,13.97,20240805,1.44,N,102460,500,92 억,,142501,N,N,9,N,00,N
20250224,120803,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12790,-80,5,-0.62,150976040,11841,84.15,12800,12860,12700,16730,9010,12870,12750.28,0.77,0,-2478,13130,13000,12930,12800,12730,12965,12765,93,3860,500,9260,10,1,18586811,2377,66.27,0.94,12,0.06,193.00,13650.00,18650,20241104,-31.42,11170,20240805,14.50,14340,-10.81,20250109,12390,3.23,20250203,18650,-31.42,20241104,11170,14.50,20240805,1.44,N,102460,500,92 억,,142501,N,N,9,N,00,N
20250224,110801,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12750,-120,5,-0.93,84147600,6599,46.89,12800,12860,12700,16730,9010,12870,12751.57,0.77,0,-697,13130,13000,12930,12800,12730,12965,12765,93,3860,500,9260,10,1,18586811,2370,66.06,0.93,12,0.04,193.00,13650.00,18650,20241104,-31.64,11170,20240805,14.15,14340,-11.09,20250109,12390,2.91,20250203,18650,-31.64,20241104,11170,14.15,20240805,1.44,N,102460,500,92 억,,142501,N,N,9,N,00,N
20250224,100801,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12710,-160,5,-1.24,70566410,5533,39.32,12800,12860,12710,16730,9010,12870,12753.73,0.77,0,-256,13130,13000,12930,12800,12730,12965,12765,93,3860,500,9260,10,1,18586811,2362,65.85,0.93,12,0.03,193.00,13650.00,18650,20241104,-31.85,11170,20240805,13.79,14340,-11.37,20250109,12390,2.58,20250203,18650,-31.85,20241104,11170,13.79,20240805,1.44,N,102460,500,92 억,,142501,N,N,9,N,00,N
20250224,090807,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12850,-20,5,-0.16,7052960,552,3.92,12800,12850,12760,16730,9010,12870,12777.10,0.77,0,176,13130,13000,12930,12800,12730,12965,12765,93,3860,500,9260,10,1,18586811,2388,66.58,0.94,12,0.00,193.00,13650.00,18650,20241104,-31.10,11170,20240805,15.04,14340,-10.39,20250109,12390,3.71,20250203,18650,-31.10,20241104,11170,15.04,20240805,1.44,N,102460,500,92 억,,142501,N,N,9,N,00,N
20250221,160800,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12870,0,3,0.00,181548980,14072,58.59,13060,13060,12860,16730,9010,12870,12901.43,0.77,0,-1021,13156,13012,12936,12792,12716,12975,12755,93,3860,500,9260,10,1,18586811,2392,66.68,0.94,12,0.08,193.00,13650.00,18650,20241104,-30.99,11170,20240805,15.22,14340,-10.25,20250109,12390,3.87,20250203,18650,-30.99,20241104,11170,15.22,20240805,1.44,N,102460,500,92 억,,143336,N,N,9,N,00,N
20250221,150803,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12870,0,3,0.00,180879510,14020,58.37,13060,13060,12860,16730,9010,12870,12901.53,0.77,0,-1006,13156,13012,12936,12792,12716,12975,12755,93,3860,500,9260,10,1,18586811,2392,66.68,0.94,12,0.08,193.00,13650.00,18650,20241104,-30.99,11170,20240805,15.22,14340,-10.25,20250109,12390,3.87,20250203,18650,-30.99,20241104,11170,15.22,20240805,1.44,N,102460,500,92 억,,143336,N,N,6,N,00,N
20250221,140802,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12870,0,3,0.00,149981460,11620,48.38,13060,13060,12860,16730,9010,12870,12907.18,0.77,0,-1026,13156,13012,12936,12792,12716,12975,12755,93,3860,500,9260,10,1,18586811,2392,66.68,0.94,12,0.06,193.00,13650.00,18650,20241104,-30.99,11170,20240805,15.22,14340,-10.25,20250109,12390,3.87,20250203,18650,-30.99,20241104,11170,15.22,20240805,1.44,N,102460,500,92 억,,143336,N,N,6,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 160806 55 60.00 KOSPI 제약 N N N Y 60 N 12840 -30 5 -0.23 216868380 17000 120.81 12800 12860 12700 16730 9010 12870 12756.96 0.77 0 -2862 13130 13000 12930 12800 12730 12965 12765 93 3860 500 9260 10 1 18586811 2387 66.53 0.94 12 0.09 193.00 13650.00 18650 20241104 -31.15 11170 20240805 14.95 14340 -10.46 20250109 12390 3.63 20250203 18650 -31.15 20241104 11170 14.95 20240805 1.44 N 102460 500 92 억 142501 N N 3 N 00 N
3 20250224 150805 55 60.00 KOSPI 제약 N N N Y 60 N 12790 -80 5 -0.62 205622960 16123 114.58 12800 12860 12700 16730 9010 12870 12753.39 0.77 0 -2775 13130 13000 12930 12800 12730 12965 12765 93 3860 500 9260 10 1 18586811 2377 66.27 0.94 12 0.09 193.00 13650.00 18650 20241104 -31.42 11170 20240805 14.50 14340 -10.81 20250109 12390 3.23 20250203 18650 -31.42 20241104 11170 14.50 20240805 1.44 N 102460 500 92 억 142501 N N 9 N 00 N
4 20250224 140804 55 60.00 KOSPI 제약 N N N Y 60 N 12750 -120 5 -0.93 172938810 13565 96.40 12800 12860 12700 16730 9010 12870 12748.90 0.77 0 -2515 13130 13000 12930 12800 12730 12965 12765 93 3860 500 9260 10 1 18586811 2370 66.06 0.93 12 0.07 193.00 13650.00 18650 20241104 -31.64 11170 20240805 14.15 14340 -11.09 20250109 12390 2.91 20250203 18650 -31.64 20241104 11170 14.15 20240805 1.44 N 102460 500 92 억 142501 N N 9 N 00 N
5 20250224 130806 55 60.00 KOSPI 제약 N N N Y 60 N 12730 -140 5 -1.09 168760570 13237 94.07 12800 12860 12700 16730 9010 12870 12749.16 0.77 0 -2491 13130 13000 12930 12800 12730 12965 12765 93 3860 500 9260 10 1 18586811 2366 65.96 0.93 12 0.07 193.00 13650.00 18650 20241104 -31.74 11170 20240805 13.97 14340 -11.23 20250109 12390 2.74 20250203 18650 -31.74 20241104 11170 13.97 20240805 1.44 N 102460 500 92 억 142501 N N 9 N 00 N
6 20250224 120803 55 60.00 KOSPI 제약 N N N Y 60 N 12790 -80 5 -0.62 150976040 11841 84.15 12800 12860 12700 16730 9010 12870 12750.28 0.77 0 -2478 13130 13000 12930 12800 12730 12965 12765 93 3860 500 9260 10 1 18586811 2377 66.27 0.94 12 0.06 193.00 13650.00 18650 20241104 -31.42 11170 20240805 14.50 14340 -10.81 20250109 12390 3.23 20250203 18650 -31.42 20241104 11170 14.50 20240805 1.44 N 102460 500 92 억 142501 N N 9 N 00 N
7 20250224 110801 55 60.00 KOSPI 제약 N N N Y 60 N 12750 -120 5 -0.93 84147600 6599 46.89 12800 12860 12700 16730 9010 12870 12751.57 0.77 0 -697 13130 13000 12930 12800 12730 12965 12765 93 3860 500 9260 10 1 18586811 2370 66.06 0.93 12 0.04 193.00 13650.00 18650 20241104 -31.64 11170 20240805 14.15 14340 -11.09 20250109 12390 2.91 20250203 18650 -31.64 20241104 11170 14.15 20240805 1.44 N 102460 500 92 억 142501 N N 9 N 00 N
8 20250224 100801 55 60.00 KOSPI 제약 N N N Y 60 N 12710 -160 5 -1.24 70566410 5533 39.32 12800 12860 12710 16730 9010 12870 12753.73 0.77 0 -256 13130 13000 12930 12800 12730 12965 12765 93 3860 500 9260 10 1 18586811 2362 65.85 0.93 12 0.03 193.00 13650.00 18650 20241104 -31.85 11170 20240805 13.79 14340 -11.37 20250109 12390 2.58 20250203 18650 -31.85 20241104 11170 13.79 20240805 1.44 N 102460 500 92 억 142501 N N 9 N 00 N
9 20250224 090807 55 60.00 KOSPI 제약 N N N Y 60 N 12850 -20 5 -0.16 7052960 552 3.92 12800 12850 12760 16730 9010 12870 12777.10 0.77 0 176 13130 13000 12930 12800 12730 12965 12765 93 3860 500 9260 10 1 18586811 2388 66.58 0.94 12 0.00 193.00 13650.00 18650 20241104 -31.10 11170 20240805 15.04 14340 -10.39 20250109 12390 3.71 20250203 18650 -31.10 20241104 11170 15.04 20240805 1.44 N 102460 500 92 억 142501 N N 9 N 00 N
10 20250221 160800 55 60.00 KOSPI 제약 N N N Y 60 N 12870 0 3 0.00 181548980 14072 58.59 13060 13060 12860 16730 9010 12870 12901.43 0.77 0 -1021 13156 13012 12936 12792 12716 12975 12755 93 3860 500 9260 10 1 18586811 2392 66.68 0.94 12 0.08 193.00 13650.00 18650 20241104 -30.99 11170 20240805 15.22 14340 -10.25 20250109 12390 3.87 20250203 18650 -30.99 20241104 11170 15.22 20240805 1.44 N 102460 500 92 억 143336 N N 9 N 00 N
11 20250221 150803 55 60.00 KOSPI 제약 N N N Y 60 N 12870 0 3 0.00 180879510 14020 58.37 13060 13060 12860 16730 9010 12870 12901.53 0.77 0 -1006 13156 13012 12936 12792 12716 12975 12755 93 3860 500 9260 10 1 18586811 2392 66.68 0.94 12 0.08 193.00 13650.00 18650 20241104 -30.99 11170 20240805 15.22 14340 -10.25 20250109 12390 3.87 20250203 18650 -30.99 20241104 11170 15.22 20240805 1.44 N 102460 500 92 억 143336 N N 6 N 00 N
12 20250221 140802 55 60.00 KOSPI 제약 N N N Y 60 N 12870 0 3 0.00 149981460 11620 48.38 13060 13060 12860 16730 9010 12870 12907.18 0.77 0 -1026 13156 13012 12936 12792 12716 12975 12755 93 3860 500 9260 10 1 18586811 2392 66.68 0.94 12 0.06 193.00 13650.00 18650 20241104 -30.99 11170 20240805 15.22 14340 -10.25 20250109 12390 3.87 20250203 18650 -30.99 20241104 11170 15.22 20240805 1.44 N 102460 500 92 억 143336 N N 6 N 00 N