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
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
20250221,161122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10510,-40,5,-0.38,190130360,18139,87.95,10460,10590,10420,13710,7390,10550,10481.85,0.00,0,987,10656,10602,10506,10452,10356,10630,10480,89,3160,500,7800,10,1,17772946,1868,8.36,0.65,12,0.10,1257.00,16255.00,14170,20240216,-25.83,10100,20250203,4.06,11070,-5.06,20250107,10100,4.06,20250203,14090,-25.41,20240221,10100,4.06,20250203,0.70,N,293480,500,88 억,,0,N,N,10,N,00,N
20250221,151126,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10470,-80,5,-0.76,180202460,17192,83.36,10460,10590,10420,13710,7390,10550,10481.76,0.00,0,1027,10656,10602,10506,10452,10356,10630,10480,89,3160,500,7800,10,1,17772946,1861,8.33,0.64,12,0.10,1257.00,16255.00,14170,20240216,-26.11,10100,20250203,3.66,11070,-5.42,20250107,10100,3.66,20250203,14090,-25.69,20240221,10100,3.66,20250203,0.70,N,293480,500,88 억,,0,N,N,7,N,00,N
20250221,141127,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10480,-70,5,-0.66,164079020,15655,75.91,10460,10590,10420,13710,7390,10550,10480.93,0.00,0,1558,10656,10602,10506,10452,10356,10630,10480,89,3160,500,7800,10,1,17772946,1863,8.34,0.64,12,0.09,1257.00,16255.00,14170,20240216,-26.04,10100,20250203,3.76,11070,-5.33,20250107,10100,3.76,20250203,14090,-25.62,20240221,10100,3.76,20250203,0.70,N,293480,500,88 억,,0,N,N,7,N,00,N
20250221,131126,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10490,-60,5,-0.57,154331680,14724,71.39,10460,10590,10420,13710,7390,10550,10481.64,0.00,0,2086,10656,10602,10506,10452,10356,10630,10480,89,3160,500,7800,10,1,17772946,1864,8.35,0.65,12,0.08,1257.00,16255.00,14170,20240216,-25.97,10100,20250203,3.86,11070,-5.24,20250107,10100,3.86,20250203,14090,-25.55,20240221,10100,3.86,20250203,0.70,N,293480,500,88 억,,0,N,N,7,N,00,N
20250221,121127,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10480,-70,5,-0.66,136174170,12987,62.97,10460,10590,10420,13710,7390,10550,10485.42,0.00,0,2128,10656,10602,10506,10452,10356,10630,10480,89,3160,500,7800,10,1,17772946,1863,8.34,0.64,12,0.07,1257.00,16255.00,14170,20240216,-26.04,10100,20250203,3.76,11070,-5.33,20250107,10100,3.76,20250203,14090,-25.62,20240221,10100,3.76,20250203,0.70,N,293480,500,88 억,,0,N,N,7,N,00,N
20250221,111122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10520,-30,5,-0.28,63084200,5993,29.06,10460,10590,10430,13710,7390,10550,10526.31,0.00,0,361,10656,10602,10506,10452,10356,10630,10480,89,3160,500,7800,10,1,17772946,1870,8.37,0.65,12,0.03,1257.00,16255.00,14170,20240216,-25.76,10100,20250203,4.16,11070,-4.97,20250107,10100,4.16,20250203,14090,-25.34,20240221,10100,4.16,20250203,0.70,N,293480,500,88 억,,0,N,N,7,N,00,N
20250221,101125,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10550,0,3,0.00,56765410,5393,26.15,10460,10590,10430,13710,7390,10550,10525.76,0.00,0,569,10656,10602,10506,10452,10356,10630,10480,89,3160,500,7800,10,1,17772946,1875,8.39,0.65,12,0.03,1257.00,16255.00,14170,20240216,-25.55,10100,20250203,4.46,11070,-4.70,20250107,10100,4.46,20250203,14090,-25.12,20240221,10100,4.46,20250203,0.70,N,293480,500,88 억,,0,N,N,7,N,00,N
20250221,091127,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10510,-40,5,-0.38,3921200,375,1.82,10460,10510,10430,13710,7390,10550,10456.53,0.00,0,44,10656,10602,10506,10452,10356,10630,10480,89,3160,500,7800,10,1,17772946,1868,8.36,0.65,12,0.00,1257.00,16255.00,14170,20240216,-25.83,10100,20250203,4.06,11070,-5.06,20250107,10100,4.06,20250203,14090,-25.41,20240221,10100,4.06,20250203,0.70,N,293480,500,88 억,,0,N,N,7,N,00,N
20250220,161116,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10550,110,2,1.05,215625030,20571,160.59,10440,10560,10410,13570,7310,10440,10481.99,0.00,0,-695,10586,10512,10406,10332,10226,10550,10370,89,3130,500,7720,10,1,17772946,1875,8.39,0.65,12,0.12,1257.00,16255.00,14170,20240216,-25.55,10100,20250203,4.46,11070,-4.70,20250107,10100,4.46,20250203,14140,-25.39,20240220,10100,4.46,20250203,0.69,N,293480,500,88 억,,0,N,N,7,N,00,N
20250220,151122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10510,70,2,0.67,194273860,18542,144.75,10440,10560,10410,13570,7310,10440,10477.50,0.00,0,-671,10586,10512,10406,10332,10226,10550,10370,89,3130,500,7720,10,1,17772946,1868,8.36,0.65,12,0.10,1257.00,16255.00,14170,20240216,-25.83,10100,20250203,4.06,11070,-5.06,20250107,10100,4.06,20250203,14140,-25.67,20240220,10100,4.06,20250203,0.69,N,293480,500,88 억,,0,N,N,17,N,00,N
20250220,141122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10420,-20,5,-0.19,104347220,9981,77.92,10440,10490,10410,13570,7310,10440,10454.59,0.00,0,553,10586,10512,10406,10332,10226,10550,10370,89,3130,500,7720,10,1,17772946,1852,8.29,0.64,12,0.06,1257.00,16255.00,14170,20240216,-26.46,10100,20250203,3.17,11070,-5.87,20250107,10100,3.17,20250203,14140,-26.31,20240220,10100,3.17,20250203,0.69,N,293480,500,88 억,,0,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 20250221 161122 55 60.00 KOSPI 제약 N N N Y 60 N 10510 -40 5 -0.38 190130360 18139 87.95 10460 10590 10420 13710 7390 10550 10481.85 0.00 0 987 10656 10602 10506 10452 10356 10630 10480 89 3160 500 7800 10 1 17772946 1868 8.36 0.65 12 0.10 1257.00 16255.00 14170 20240216 -25.83 10100 20250203 4.06 11070 -5.06 20250107 10100 4.06 20250203 14090 -25.41 20240221 10100 4.06 20250203 0.70 N 293480 500 88 억 0 N N 10 N 00 N
3 20250221 151126 55 60.00 KOSPI 제약 N N N Y 60 N 10470 -80 5 -0.76 180202460 17192 83.36 10460 10590 10420 13710 7390 10550 10481.76 0.00 0 1027 10656 10602 10506 10452 10356 10630 10480 89 3160 500 7800 10 1 17772946 1861 8.33 0.64 12 0.10 1257.00 16255.00 14170 20240216 -26.11 10100 20250203 3.66 11070 -5.42 20250107 10100 3.66 20250203 14090 -25.69 20240221 10100 3.66 20250203 0.70 N 293480 500 88 억 0 N N 7 N 00 N
4 20250221 141127 55 60.00 KOSPI 제약 N N N Y 60 N 10480 -70 5 -0.66 164079020 15655 75.91 10460 10590 10420 13710 7390 10550 10480.93 0.00 0 1558 10656 10602 10506 10452 10356 10630 10480 89 3160 500 7800 10 1 17772946 1863 8.34 0.64 12 0.09 1257.00 16255.00 14170 20240216 -26.04 10100 20250203 3.76 11070 -5.33 20250107 10100 3.76 20250203 14090 -25.62 20240221 10100 3.76 20250203 0.70 N 293480 500 88 억 0 N N 7 N 00 N
5 20250221 131126 55 60.00 KOSPI 제약 N N N Y 60 N 10490 -60 5 -0.57 154331680 14724 71.39 10460 10590 10420 13710 7390 10550 10481.64 0.00 0 2086 10656 10602 10506 10452 10356 10630 10480 89 3160 500 7800 10 1 17772946 1864 8.35 0.65 12 0.08 1257.00 16255.00 14170 20240216 -25.97 10100 20250203 3.86 11070 -5.24 20250107 10100 3.86 20250203 14090 -25.55 20240221 10100 3.86 20250203 0.70 N 293480 500 88 억 0 N N 7 N 00 N
6 20250221 121127 55 60.00 KOSPI 제약 N N N Y 60 N 10480 -70 5 -0.66 136174170 12987 62.97 10460 10590 10420 13710 7390 10550 10485.42 0.00 0 2128 10656 10602 10506 10452 10356 10630 10480 89 3160 500 7800 10 1 17772946 1863 8.34 0.64 12 0.07 1257.00 16255.00 14170 20240216 -26.04 10100 20250203 3.76 11070 -5.33 20250107 10100 3.76 20250203 14090 -25.62 20240221 10100 3.76 20250203 0.70 N 293480 500 88 억 0 N N 7 N 00 N
7 20250221 111122 55 60.00 KOSPI 제약 N N N Y 60 N 10520 -30 5 -0.28 63084200 5993 29.06 10460 10590 10430 13710 7390 10550 10526.31 0.00 0 361 10656 10602 10506 10452 10356 10630 10480 89 3160 500 7800 10 1 17772946 1870 8.37 0.65 12 0.03 1257.00 16255.00 14170 20240216 -25.76 10100 20250203 4.16 11070 -4.97 20250107 10100 4.16 20250203 14090 -25.34 20240221 10100 4.16 20250203 0.70 N 293480 500 88 억 0 N N 7 N 00 N
8 20250221 101125 55 60.00 KOSPI 제약 N N N Y 60 N 10550 0 3 0.00 56765410 5393 26.15 10460 10590 10430 13710 7390 10550 10525.76 0.00 0 569 10656 10602 10506 10452 10356 10630 10480 89 3160 500 7800 10 1 17772946 1875 8.39 0.65 12 0.03 1257.00 16255.00 14170 20240216 -25.55 10100 20250203 4.46 11070 -4.70 20250107 10100 4.46 20250203 14090 -25.12 20240221 10100 4.46 20250203 0.70 N 293480 500 88 억 0 N N 7 N 00 N
9 20250221 091127 55 60.00 KOSPI 제약 N N N Y 60 N 10510 -40 5 -0.38 3921200 375 1.82 10460 10510 10430 13710 7390 10550 10456.53 0.00 0 44 10656 10602 10506 10452 10356 10630 10480 89 3160 500 7800 10 1 17772946 1868 8.36 0.65 12 0.00 1257.00 16255.00 14170 20240216 -25.83 10100 20250203 4.06 11070 -5.06 20250107 10100 4.06 20250203 14090 -25.41 20240221 10100 4.06 20250203 0.70 N 293480 500 88 억 0 N N 7 N 00 N
10 20250220 161116 55 60.00 KOSPI 제약 N N N Y 60 N 10550 110 2 1.05 215625030 20571 160.59 10440 10560 10410 13570 7310 10440 10481.99 0.00 0 -695 10586 10512 10406 10332 10226 10550 10370 89 3130 500 7720 10 1 17772946 1875 8.39 0.65 12 0.12 1257.00 16255.00 14170 20240216 -25.55 10100 20250203 4.46 11070 -4.70 20250107 10100 4.46 20250203 14140 -25.39 20240220 10100 4.46 20250203 0.69 N 293480 500 88 억 0 N N 7 N 00 N
11 20250220 151122 55 60.00 KOSPI 제약 N N N Y 60 N 10510 70 2 0.67 194273860 18542 144.75 10440 10560 10410 13570 7310 10440 10477.50 0.00 0 -671 10586 10512 10406 10332 10226 10550 10370 89 3130 500 7720 10 1 17772946 1868 8.36 0.65 12 0.10 1257.00 16255.00 14170 20240216 -25.83 10100 20250203 4.06 11070 -5.06 20250107 10100 4.06 20250203 14140 -25.67 20240220 10100 4.06 20250203 0.69 N 293480 500 88 억 0 N N 17 N 00 N
12 20250220 141122 55 60.00 KOSPI 제약 N N N Y 60 N 10420 -20 5 -0.19 104347220 9981 77.92 10440 10490 10410 13570 7310 10440 10454.59 0.00 0 553 10586 10512 10406 10332 10226 10550 10370 89 3130 500 7720 10 1 17772946 1852 8.29 0.64 12 0.06 1257.00 16255.00 14170 20240216 -26.46 10100 20250203 3.17 11070 -5.87 20250107 10100 3.17 20250203 14140 -26.31 20240220 10100 3.17 20250203 0.69 N 293480 500 88 억 0 N N 17 N 00 N