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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 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
20250220,160757,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12870,-130,5,-1.00,310116480,23964,250.20,13070,13080,12860,16900,9100,13000,12940.93,0.76,0,5519,13126,13062,12986,12922,12846,13025,12885,93,3900,500,9360,10,1,18586811,2392,66.68,0.94,12,0.13,193.00,13650.00,18650,20241104,-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,,140530,N,N,6,N,00,N
20250220,150759,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12890,-110,5,-0.85,293555970,22678,236.77,13070,13080,12880,16900,9100,13000,12944.53,0.76,0,6527,13126,13062,12986,12922,12846,13025,12885,93,3900,500,9360,10,1,18586811,2396,66.79,0.94,12,0.12,193.00,13650.00,18650,20241104,-30.88,11170,20240805,15.40,14340,-10.11,20250109,12390,4.04,20250203,18650,-30.88,20241104,11170,15.40,20240805,1.44,N,102460,500,92 억,,140530,N,N,17,N,00,N
20250220,140759,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12920,-80,5,-0.62,262099110,20240,211.32,13070,13080,12880,16900,9100,13000,12949.56,0.76,0,7163,13126,13062,12986,12922,12846,13025,12885,93,3900,500,9360,10,1,18586811,2401,66.94,0.95,12,0.11,193.00,13650.00,18650,20241104,-30.72,11170,20240805,15.67,14340,-9.90,20250109,12390,4.28,20250203,18650,-30.72,20241104,11170,15.67,20240805,1.44,N,102460,500,92 억,,140530,N,N,17,N,00,N
20250220,130757,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13020,20,2,0.15,249754110,19287,201.37,13070,13080,12880,16900,9100,13000,12949.35,0.76,0,7054,13126,13062,12986,12922,12846,13025,12885,93,3900,500,9360,10,1,18586811,2420,67.46,0.95,12,0.10,193.00,13650.00,18650,20241104,-30.19,11170,20240805,16.56,14340,-9.21,20250109,12390,5.08,20250203,18650,-30.19,20241104,11170,16.56,20240805,1.44,N,102460,500,92 억,,140530,N,N,17,N,00,N
20250220,120757,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12980,-20,5,-0.15,91852150,7075,73.87,13070,13080,12880,16900,9100,13000,12982.64,0.76,0,862,13126,13062,12986,12922,12846,13025,12885,93,3900,500,9360,10,1,18586811,2413,67.25,0.95,12,0.04,193.00,13650.00,18650,20241104,-30.40,11170,20240805,16.20,14340,-9.48,20250109,12390,4.76,20250203,18650,-30.40,20241104,11170,16.20,20240805,1.44,N,102460,500,92 억,,140530,N,N,17,N,00,N
20250220,110758,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12950,-50,5,-0.38,29618480,2291,23.92,13070,13080,12880,16900,9100,13000,12928.19,0.76,0,-651,13126,13062,12986,12922,12846,13025,12885,93,3900,500,9360,10,1,18586811,2407,67.10,0.95,12,0.01,193.00,13650.00,18650,20241104,-30.56,11170,20240805,15.94,14340,-9.69,20250109,12390,4.52,20250203,18650,-30.56,20241104,11170,15.94,20240805,1.44,N,102460,500,92 억,,140530,N,N,17,N,00,N
20250220,100757,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12920,-80,5,-0.62,19989810,1547,16.15,13070,13080,12880,16900,9100,13000,12921.66,0.76,0,-597,13126,13062,12986,12922,12846,13025,12885,93,3900,500,9360,10,1,18586811,2401,66.94,0.95,12,0.01,193.00,13650.00,18650,20241104,-30.72,11170,20240805,15.67,14340,-9.90,20250109,12390,4.28,20250203,18650,-30.72,20241104,11170,15.67,20240805,1.44,N,102460,500,92 억,,140530,N,N,17,N,00,N
20250220,090801,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12950,-50,5,-0.38,3283470,253,2.64,13070,13080,12920,16900,9100,13000,12978.14,0.76,0,-171,13126,13062,12986,12922,12846,13025,12885,93,3900,500,9360,10,1,18586811,2407,67.10,0.95,12,0.00,193.00,13650.00,18650,20241104,-30.56,11170,20240805,15.94,14340,-9.69,20250109,12390,4.52,20250203,18650,-30.56,20241104,11170,15.94,20240805,1.44,N,102460,500,92 억,,140530,N,N,17,N,00,N
20250219,160755,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13000,-20,5,-0.15,123270250,9496,77.53,13020,13050,12910,16920,9120,13020,12981.28,0.76,0,-1394,13246,13132,12946,12832,12646,13190,12890,93,3900,500,9370,10,1,18586811,2416,67.36,0.95,12,0.05,193.00,13650.00,18650,20241104,-30.29,11170,20240805,16.38,14340,-9.34,20250109,12390,4.92,20250203,18650,-30.29,20241104,11170,16.38,20240805,1.44,N,102460,500,92 억,,141924,N,N,17,N,00,N
20250219,150757,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12990,-30,5,-0.23,108004650,8320,67.93,13020,13050,12910,16920,9120,13020,12981.33,0.76,0,-1212,13246,13132,12946,12832,12646,13190,12890,93,3900,500,9370,10,1,18586811,2414,67.31,0.95,12,0.04,193.00,13650.00,18650,20241104,-30.35,11170,20240805,16.29,14340,-9.41,20250109,12390,4.84,20250203,18650,-30.35,20241104,11170,16.29,20240805,1.44,N,102460,500,92 억,,141924,N,N,0,N,00,N
20250219,140753,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13000,-20,5,-0.15,96698090,7449,60.82,13020,13050,12910,16920,9120,13020,12981.35,0.76,0,-771,13246,13132,12946,12832,12646,13190,12890,93,3900,500,9370,10,1,18586811,2416,67.36,0.95,12,0.04,193.00,13650.00,18650,20241104,-30.29,11170,20240805,16.38,14340,-9.34,20250109,12390,4.92,20250203,18650,-30.29,20241104,11170,16.38,20240805,1.44,N,102460,500,92 억,,141924,N,N,0,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 20250220 160757 55 60.00 KOSPI 제약 N N N Y 60 N 12870 -130 5 -1.00 310116480 23964 250.20 13070 13080 12860 16900 9100 13000 12940.93 0.76 0 5519 13126 13062 12986 12922 12846 13025 12885 93 3900 500 9360 10 1 18586811 2392 66.68 0.94 12 0.13 193.00 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 140530 N N 6 N 00 N
3 20250220 150759 55 60.00 KOSPI 제약 N N N Y 60 N 12890 -110 5 -0.85 293555970 22678 236.77 13070 13080 12880 16900 9100 13000 12944.53 0.76 0 6527 13126 13062 12986 12922 12846 13025 12885 93 3900 500 9360 10 1 18586811 2396 66.79 0.94 12 0.12 193.00 13650.00 18650 20241104 -30.88 11170 20240805 15.40 14340 -10.11 20250109 12390 4.04 20250203 18650 -30.88 20241104 11170 15.40 20240805 1.44 N 102460 500 92 억 140530 N N 17 N 00 N
4 20250220 140759 55 60.00 KOSPI 제약 N N N Y 60 N 12920 -80 5 -0.62 262099110 20240 211.32 13070 13080 12880 16900 9100 13000 12949.56 0.76 0 7163 13126 13062 12986 12922 12846 13025 12885 93 3900 500 9360 10 1 18586811 2401 66.94 0.95 12 0.11 193.00 13650.00 18650 20241104 -30.72 11170 20240805 15.67 14340 -9.90 20250109 12390 4.28 20250203 18650 -30.72 20241104 11170 15.67 20240805 1.44 N 102460 500 92 억 140530 N N 17 N 00 N
5 20250220 130757 55 60.00 KOSPI 제약 N N N Y 60 N 13020 20 2 0.15 249754110 19287 201.37 13070 13080 12880 16900 9100 13000 12949.35 0.76 0 7054 13126 13062 12986 12922 12846 13025 12885 93 3900 500 9360 10 1 18586811 2420 67.46 0.95 12 0.10 193.00 13650.00 18650 20241104 -30.19 11170 20240805 16.56 14340 -9.21 20250109 12390 5.08 20250203 18650 -30.19 20241104 11170 16.56 20240805 1.44 N 102460 500 92 억 140530 N N 17 N 00 N
6 20250220 120757 55 60.00 KOSPI 제약 N N N Y 60 N 12980 -20 5 -0.15 91852150 7075 73.87 13070 13080 12880 16900 9100 13000 12982.64 0.76 0 862 13126 13062 12986 12922 12846 13025 12885 93 3900 500 9360 10 1 18586811 2413 67.25 0.95 12 0.04 193.00 13650.00 18650 20241104 -30.40 11170 20240805 16.20 14340 -9.48 20250109 12390 4.76 20250203 18650 -30.40 20241104 11170 16.20 20240805 1.44 N 102460 500 92 억 140530 N N 17 N 00 N
7 20250220 110758 55 60.00 KOSPI 제약 N N N Y 60 N 12950 -50 5 -0.38 29618480 2291 23.92 13070 13080 12880 16900 9100 13000 12928.19 0.76 0 -651 13126 13062 12986 12922 12846 13025 12885 93 3900 500 9360 10 1 18586811 2407 67.10 0.95 12 0.01 193.00 13650.00 18650 20241104 -30.56 11170 20240805 15.94 14340 -9.69 20250109 12390 4.52 20250203 18650 -30.56 20241104 11170 15.94 20240805 1.44 N 102460 500 92 억 140530 N N 17 N 00 N
8 20250220 100757 55 60.00 KOSPI 제약 N N N Y 60 N 12920 -80 5 -0.62 19989810 1547 16.15 13070 13080 12880 16900 9100 13000 12921.66 0.76 0 -597 13126 13062 12986 12922 12846 13025 12885 93 3900 500 9360 10 1 18586811 2401 66.94 0.95 12 0.01 193.00 13650.00 18650 20241104 -30.72 11170 20240805 15.67 14340 -9.90 20250109 12390 4.28 20250203 18650 -30.72 20241104 11170 15.67 20240805 1.44 N 102460 500 92 억 140530 N N 17 N 00 N
9 20250220 090801 55 60.00 KOSPI 제약 N N N Y 60 N 12950 -50 5 -0.38 3283470 253 2.64 13070 13080 12920 16900 9100 13000 12978.14 0.76 0 -171 13126 13062 12986 12922 12846 13025 12885 93 3900 500 9360 10 1 18586811 2407 67.10 0.95 12 0.00 193.00 13650.00 18650 20241104 -30.56 11170 20240805 15.94 14340 -9.69 20250109 12390 4.52 20250203 18650 -30.56 20241104 11170 15.94 20240805 1.44 N 102460 500 92 억 140530 N N 17 N 00 N
10 20250219 160755 55 60.00 KOSPI 제약 N N N Y 60 N 13000 -20 5 -0.15 123270250 9496 77.53 13020 13050 12910 16920 9120 13020 12981.28 0.76 0 -1394 13246 13132 12946 12832 12646 13190 12890 93 3900 500 9370 10 1 18586811 2416 67.36 0.95 12 0.05 193.00 13650.00 18650 20241104 -30.29 11170 20240805 16.38 14340 -9.34 20250109 12390 4.92 20250203 18650 -30.29 20241104 11170 16.38 20240805 1.44 N 102460 500 92 억 141924 N N 17 N 00 N
11 20250219 150757 55 60.00 KOSPI 제약 N N N Y 60 N 12990 -30 5 -0.23 108004650 8320 67.93 13020 13050 12910 16920 9120 13020 12981.33 0.76 0 -1212 13246 13132 12946 12832 12646 13190 12890 93 3900 500 9370 10 1 18586811 2414 67.31 0.95 12 0.04 193.00 13650.00 18650 20241104 -30.35 11170 20240805 16.29 14340 -9.41 20250109 12390 4.84 20250203 18650 -30.35 20241104 11170 16.29 20240805 1.44 N 102460 500 92 억 141924 N N 0 N 00 N
12 20250219 140753 55 60.00 KOSPI 제약 N N N Y 60 N 13000 -20 5 -0.15 96698090 7449 60.82 13020 13050 12910 16920 9120 13020 12981.35 0.76 0 -771 13246 13132 12946 12832 12646 13190 12890 93 3900 500 9370 10 1 18586811 2416 67.36 0.95 12 0.04 193.00 13650.00 18650 20241104 -30.29 11170 20240805 16.38 14340 -9.34 20250109 12390 4.92 20250203 18650 -30.29 20241104 11170 16.38 20240805 1.44 N 102460 500 92 억 141924 N N 0 N 00 N