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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,161115,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10440,160,2,1.56,133459190,12805,62.00,10300,10480,10300,13360,7200,10280,10422.43,0.00,0,-691,10406,10342,10246,10182,10086,10375,10215,89,3080,500,7600,10,1,17772946,1855,8.31,0.64,12,0.07,1257.00,16255.00,14170,20240216,-26.32,10100,20250203,3.37,11070,-5.69,20250107,10100,3.37,20250203,14150,-26.22,20240219,10100,3.37,20250203,0.68,N,293480,500,88 억,,0,N,N,17,N,00,N
20250219,151119,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10460,180,2,1.75,127192550,12205,59.10,10300,10480,10300,13360,7200,10280,10421.35,0.00,0,-406,10406,10342,10246,10182,10086,10375,10215,89,3080,500,7600,10,1,17772946,1859,8.32,0.64,12,0.07,1257.00,16255.00,14170,20240216,-26.18,10100,20250203,3.56,11070,-5.51,20250107,10100,3.56,20250203,14150,-26.08,20240219,10100,3.56,20250203,0.68,N,293480,500,88 억,,0,N,N,0,N,00,N
20250219,141114,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10450,170,2,1.65,114333040,10975,53.14,10300,10480,10300,13360,7200,10280,10417.59,0.00,0,-324,10406,10342,10246,10182,10086,10375,10215,89,3080,500,7600,10,1,17772946,1857,8.31,0.64,12,0.06,1257.00,16255.00,14170,20240216,-26.25,10100,20250203,3.47,11070,-5.60,20250107,10100,3.47,20250203,14150,-26.15,20240219,10100,3.47,20250203,0.68,N,293480,500,88 억,,0,N,N,0,N,00,N
20250219,131115,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10470,190,2,1.85,85714710,8229,39.84,10300,10480,10300,13360,7200,10280,10416.18,0.00,0,-184,10406,10342,10246,10182,10086,10375,10215,89,3080,500,7600,10,1,17772946,1861,8.33,0.64,12,0.05,1257.00,16255.00,14170,20240216,-26.11,10100,20250203,3.66,11070,-5.42,20250107,10100,3.66,20250203,14150,-26.01,20240219,10100,3.66,20250203,0.68,N,293480,500,88 억,,0,N,N,0,N,00,N
20250219,121115,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10410,130,2,1.26,71683840,6885,33.34,10300,10480,10300,13360,7200,10280,10411.60,0.00,0,-129,10406,10342,10246,10182,10086,10375,10215,89,3080,500,7600,10,1,17772946,1850,8.28,0.64,12,0.04,1257.00,16255.00,14170,20240216,-26.53,10100,20250203,3.07,11070,-5.96,20250107,10100,3.07,20250203,14150,-26.43,20240219,10100,3.07,20250203,0.68,N,293480,500,88 억,,0,N,N,0,N,00,N
20250219,111116,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10420,140,2,1.36,59399760,5705,27.62,10300,10480,10300,13360,7200,10280,10411.88,0.00,0,-45,10406,10342,10246,10182,10086,10375,10215,89,3080,500,7600,10,1,17772946,1852,8.29,0.64,12,0.03,1257.00,16255.00,14170,20240216,-26.46,10100,20250203,3.17,11070,-5.87,20250107,10100,3.17,20250203,14150,-26.36,20240219,10100,3.17,20250203,0.68,N,293480,500,88 억,,0,N,N,0,N,00,N
20250219,101116,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10410,130,2,1.26,54166070,5202,25.19,10300,10480,10300,13360,7200,10280,10412.55,0.00,0,-33,10406,10342,10246,10182,10086,10375,10215,89,3080,500,7600,10,1,17772946,1850,8.28,0.64,12,0.03,1257.00,16255.00,14170,20240216,-26.53,10100,20250203,3.07,11070,-5.96,20250107,10100,3.07,20250203,14150,-26.43,20240219,10100,3.07,20250203,0.68,N,293480,500,88 억,,0,N,N,0,N,00,N
20250219,091117,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10390,110,2,1.07,13005200,1255,6.08,10300,10390,10300,13360,7200,10280,10362.71,0.00,0,76,10406,10342,10246,10182,10086,10375,10215,89,3080,500,7600,10,1,17772946,1847,8.27,0.64,12,0.01,1257.00,16255.00,14170,20240216,-26.68,10100,20250203,2.87,11070,-6.14,20250107,10100,2.87,20250203,14150,-26.57,20240219,10100,2.87,20250203,0.68,N,293480,500,88 억,,0,N,N,0,N,00,N
20250218,161111,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10280,100,2,0.98,211300330,20651,146.31,10190,10310,10150,13230,7130,10180,10231.96,0.00,0,-688,10273,10226,10193,10146,10113,10210,10130,89,3050,500,7530,10,1,17772946,1827,8.18,0.63,12,0.12,1257.00,16255.00,14170,20240216,-27.45,10100,20250203,1.78,11070,-7.14,20250107,10100,1.78,20250203,14150,-27.35,20240219,10100,1.78,20250203,0.68,N,293480,500,88 억,,0,N,N,6,N,00,N
20250218,151113,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10280,100,2,0.98,207783910,20309,143.88,10190,10310,10150,13230,7130,10180,10231.12,0.00,0,-680,10273,10226,10193,10146,10113,10210,10130,89,3050,500,7530,10,1,17772946,1827,8.18,0.63,12,0.11,1257.00,16255.00,14170,20240216,-27.45,10100,20250203,1.78,11070,-7.14,20250107,10100,1.78,20250203,14150,-27.35,20240219,10100,1.78,20250203,0.68,N,293480,500,88 억,,0,N,N,6,N,00,N
20250218,141114,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10270,90,2,0.88,186181220,18207,128.99,10190,10310,10150,13230,7130,10180,10225.80,0.00,0,-1051,10273,10226,10193,10146,10113,10210,10130,89,3050,500,7530,10,1,17772946,1825,8.17,0.63,12,0.10,1257.00,16255.00,14170,20240216,-27.52,10100,20250203,1.68,11070,-7.23,20250107,10100,1.68,20250203,14150,-27.42,20240219,10100,1.68,20250203,0.68,N,293480,500,88 억,,0,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 20250219 161115 55 60.00 KOSPI 제약 N N N Y 60 N 10440 160 2 1.56 133459190 12805 62.00 10300 10480 10300 13360 7200 10280 10422.43 0.00 0 -691 10406 10342 10246 10182 10086 10375 10215 89 3080 500 7600 10 1 17772946 1855 8.31 0.64 12 0.07 1257.00 16255.00 14170 20240216 -26.32 10100 20250203 3.37 11070 -5.69 20250107 10100 3.37 20250203 14150 -26.22 20240219 10100 3.37 20250203 0.68 N 293480 500 88 억 0 N N 17 N 00 N
3 20250219 151119 55 60.00 KOSPI 제약 N N N Y 60 N 10460 180 2 1.75 127192550 12205 59.10 10300 10480 10300 13360 7200 10280 10421.35 0.00 0 -406 10406 10342 10246 10182 10086 10375 10215 89 3080 500 7600 10 1 17772946 1859 8.32 0.64 12 0.07 1257.00 16255.00 14170 20240216 -26.18 10100 20250203 3.56 11070 -5.51 20250107 10100 3.56 20250203 14150 -26.08 20240219 10100 3.56 20250203 0.68 N 293480 500 88 억 0 N N 0 N 00 N
4 20250219 141114 55 60.00 KOSPI 제약 N N N Y 60 N 10450 170 2 1.65 114333040 10975 53.14 10300 10480 10300 13360 7200 10280 10417.59 0.00 0 -324 10406 10342 10246 10182 10086 10375 10215 89 3080 500 7600 10 1 17772946 1857 8.31 0.64 12 0.06 1257.00 16255.00 14170 20240216 -26.25 10100 20250203 3.47 11070 -5.60 20250107 10100 3.47 20250203 14150 -26.15 20240219 10100 3.47 20250203 0.68 N 293480 500 88 억 0 N N 0 N 00 N
5 20250219 131115 55 60.00 KOSPI 제약 N N N Y 60 N 10470 190 2 1.85 85714710 8229 39.84 10300 10480 10300 13360 7200 10280 10416.18 0.00 0 -184 10406 10342 10246 10182 10086 10375 10215 89 3080 500 7600 10 1 17772946 1861 8.33 0.64 12 0.05 1257.00 16255.00 14170 20240216 -26.11 10100 20250203 3.66 11070 -5.42 20250107 10100 3.66 20250203 14150 -26.01 20240219 10100 3.66 20250203 0.68 N 293480 500 88 억 0 N N 0 N 00 N
6 20250219 121115 55 60.00 KOSPI 제약 N N N Y 60 N 10410 130 2 1.26 71683840 6885 33.34 10300 10480 10300 13360 7200 10280 10411.60 0.00 0 -129 10406 10342 10246 10182 10086 10375 10215 89 3080 500 7600 10 1 17772946 1850 8.28 0.64 12 0.04 1257.00 16255.00 14170 20240216 -26.53 10100 20250203 3.07 11070 -5.96 20250107 10100 3.07 20250203 14150 -26.43 20240219 10100 3.07 20250203 0.68 N 293480 500 88 억 0 N N 0 N 00 N
7 20250219 111116 55 60.00 KOSPI 제약 N N N Y 60 N 10420 140 2 1.36 59399760 5705 27.62 10300 10480 10300 13360 7200 10280 10411.88 0.00 0 -45 10406 10342 10246 10182 10086 10375 10215 89 3080 500 7600 10 1 17772946 1852 8.29 0.64 12 0.03 1257.00 16255.00 14170 20240216 -26.46 10100 20250203 3.17 11070 -5.87 20250107 10100 3.17 20250203 14150 -26.36 20240219 10100 3.17 20250203 0.68 N 293480 500 88 억 0 N N 0 N 00 N
8 20250219 101116 55 60.00 KOSPI 제약 N N N Y 60 N 10410 130 2 1.26 54166070 5202 25.19 10300 10480 10300 13360 7200 10280 10412.55 0.00 0 -33 10406 10342 10246 10182 10086 10375 10215 89 3080 500 7600 10 1 17772946 1850 8.28 0.64 12 0.03 1257.00 16255.00 14170 20240216 -26.53 10100 20250203 3.07 11070 -5.96 20250107 10100 3.07 20250203 14150 -26.43 20240219 10100 3.07 20250203 0.68 N 293480 500 88 억 0 N N 0 N 00 N
9 20250219 091117 55 60.00 KOSPI 제약 N N N Y 60 N 10390 110 2 1.07 13005200 1255 6.08 10300 10390 10300 13360 7200 10280 10362.71 0.00 0 76 10406 10342 10246 10182 10086 10375 10215 89 3080 500 7600 10 1 17772946 1847 8.27 0.64 12 0.01 1257.00 16255.00 14170 20240216 -26.68 10100 20250203 2.87 11070 -6.14 20250107 10100 2.87 20250203 14150 -26.57 20240219 10100 2.87 20250203 0.68 N 293480 500 88 억 0 N N 0 N 00 N
10 20250218 161111 55 60.00 KOSPI 제약 N N N Y 60 N 10280 100 2 0.98 211300330 20651 146.31 10190 10310 10150 13230 7130 10180 10231.96 0.00 0 -688 10273 10226 10193 10146 10113 10210 10130 89 3050 500 7530 10 1 17772946 1827 8.18 0.63 12 0.12 1257.00 16255.00 14170 20240216 -27.45 10100 20250203 1.78 11070 -7.14 20250107 10100 1.78 20250203 14150 -27.35 20240219 10100 1.78 20250203 0.68 N 293480 500 88 억 0 N N 6 N 00 N
11 20250218 151113 55 60.00 KOSPI 제약 N N N Y 60 N 10280 100 2 0.98 207783910 20309 143.88 10190 10310 10150 13230 7130 10180 10231.12 0.00 0 -680 10273 10226 10193 10146 10113 10210 10130 89 3050 500 7530 10 1 17772946 1827 8.18 0.63 12 0.11 1257.00 16255.00 14170 20240216 -27.45 10100 20250203 1.78 11070 -7.14 20250107 10100 1.78 20250203 14150 -27.35 20240219 10100 1.78 20250203 0.68 N 293480 500 88 억 0 N N 6 N 00 N
12 20250218 141114 55 60.00 KOSPI 제약 N N N Y 60 N 10270 90 2 0.88 186181220 18207 128.99 10190 10310 10150 13230 7130 10180 10225.80 0.00 0 -1051 10273 10226 10193 10146 10113 10210 10130 89 3050 500 7530 10 1 17772946 1825 8.17 0.63 12 0.10 1257.00 16255.00 14170 20240216 -27.52 10100 20250203 1.68 11070 -7.23 20250107 10100 1.68 20250203 14150 -27.42 20240219 10100 1.68 20250203 0.68 N 293480 500 88 억 0 N N 6 N 00 N