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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,131111,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10240,60,2,0.59,94424380,9265,65.64,10190,10240,10150,13230,7130,10180,10191.51,0.00,0,-1614,10273,10226,10193,10146,10113,10210,10130,89,3050,500,7530,10,1,17772946,1820,8.15,0.63,12,0.05,1257.00,16255.00,14170,20240216,-27.73,10100,20250203,1.39,11070,-7.50,20250107,10100,1.39,20250203,14150,-27.63,20240219,10100,1.39,20250203,0.68,N,293480,500,88 억,,0,N,N,6,N,00,N
20250218,121114,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10210,30,2,0.29,73616290,7228,51.21,10190,10240,10150,13230,7130,10180,10184.88,0.00,0,-1642,10273,10226,10193,10146,10113,10210,10130,89,3050,500,7530,10,1,17772946,1815,8.12,0.63,12,0.04,1257.00,16255.00,14170,20240216,-27.95,10100,20250203,1.09,11070,-7.77,20250107,10100,1.09,20250203,14150,-27.84,20240219,10100,1.09,20250203,0.68,N,293480,500,88 억,,0,N,N,6,N,00,N
20250218,111111,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10200,20,2,0.20,18773470,1838,13.02,10190,10240,10190,13230,7130,10180,10214.08,0.00,0,-614,10273,10226,10193,10146,10113,10210,10130,89,3050,500,7530,10,1,17772946,1813,8.11,0.63,12,0.01,1257.00,16255.00,14170,20240216,-28.02,10100,20250203,0.99,11070,-7.86,20250107,10100,0.99,20250203,14150,-27.92,20240219,10100,0.99,20250203,0.68,N,293480,500,88 억,,0,N,N,6,N,00,N
20250218,101111,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10210,30,2,0.29,11270590,1103,7.81,10190,10240,10190,13230,7130,10180,10218.12,0.00,0,-315,10273,10226,10193,10146,10113,10210,10130,89,3050,500,7530,10,1,17772946,1815,8.12,0.63,12,0.01,1257.00,16255.00,14170,20240216,-27.95,10100,20250203,1.09,11070,-7.77,20250107,10100,1.09,20250203,14150,-27.84,20240219,10100,1.09,20250203,0.68,N,293480,500,88 억,,0,N,N,6,N,00,N
20250218,091114,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10200,20,2,0.20,1793600,176,1.25,10190,10240,10190,13230,7130,10180,10190.91,0.00,0,3,10273,10226,10193,10146,10113,10210,10130,89,3050,500,7530,10,1,17772946,1813,8.11,0.63,12,0.00,1257.00,16255.00,14170,20240216,-28.02,10100,20250203,0.99,11070,-7.86,20250107,10100,0.99,20250203,14150,-27.92,20240219,10100,0.99,20250203,0.68,N,293480,500,88 억,,0,N,N,6,N,00,N
20250217,161111,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10180,30,2,0.30,143880490,14114,295.83,10200,10240,10160,13190,7110,10150,10194.17,0.00,0,176,10230,10190,10160,10120,10090,10175,10105,89,3040,500,7510,10,1,17772946,1809,8.10,0.63,12,0.08,1257.00,16255.00,14170,20240216,-28.16,10100,20250203,0.79,11070,-8.04,20250107,10100,0.79,20250203,14150,-28.06,20240219,10100,0.79,20250203,0.68,N,293480,500,88 억,,0,N,N,6,N,00,N
20250217,151109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10190,40,2,0.39,141620400,13892,291.18,10200,10240,10160,13190,7110,10150,10194.39,0.00,0,379,10230,10190,10160,10120,10090,10175,10105,89,3040,500,7510,10,1,17772946,1811,8.11,0.63,12,0.08,1257.00,16255.00,14170,20240216,-28.09,10100,20250203,0.89,11070,-7.95,20250107,10100,0.89,20250203,14150,-27.99,20240219,10100,0.89,20250203,0.68,N,293480,500,88 억,,0,N,N,13,N,00,N
20250217,141107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10190,40,2,0.39,134620560,13205,276.78,10200,10240,10160,13190,7110,10150,10194.67,0.00,0,360,10230,10190,10160,10120,10090,10175,10105,89,3040,500,7510,10,1,17772946,1811,8.11,0.63,12,0.07,1257.00,16255.00,14170,20240216,-28.09,10100,20250203,0.89,11070,-7.95,20250107,10100,0.89,20250203,14150,-27.99,20240219,10100,0.89,20250203,0.68,N,293480,500,88 억,,0,N,N,13,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 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
3 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
4 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
5 20250218 131111 55 60.00 KOSPI 제약 N N N Y 60 N 10240 60 2 0.59 94424380 9265 65.64 10190 10240 10150 13230 7130 10180 10191.51 0.00 0 -1614 10273 10226 10193 10146 10113 10210 10130 89 3050 500 7530 10 1 17772946 1820 8.15 0.63 12 0.05 1257.00 16255.00 14170 20240216 -27.73 10100 20250203 1.39 11070 -7.50 20250107 10100 1.39 20250203 14150 -27.63 20240219 10100 1.39 20250203 0.68 N 293480 500 88 억 0 N N 6 N 00 N
6 20250218 121114 55 60.00 KOSPI 제약 N N N Y 60 N 10210 30 2 0.29 73616290 7228 51.21 10190 10240 10150 13230 7130 10180 10184.88 0.00 0 -1642 10273 10226 10193 10146 10113 10210 10130 89 3050 500 7530 10 1 17772946 1815 8.12 0.63 12 0.04 1257.00 16255.00 14170 20240216 -27.95 10100 20250203 1.09 11070 -7.77 20250107 10100 1.09 20250203 14150 -27.84 20240219 10100 1.09 20250203 0.68 N 293480 500 88 억 0 N N 6 N 00 N
7 20250218 111111 55 60.00 KOSPI 제약 N N N Y 60 N 10200 20 2 0.20 18773470 1838 13.02 10190 10240 10190 13230 7130 10180 10214.08 0.00 0 -614 10273 10226 10193 10146 10113 10210 10130 89 3050 500 7530 10 1 17772946 1813 8.11 0.63 12 0.01 1257.00 16255.00 14170 20240216 -28.02 10100 20250203 0.99 11070 -7.86 20250107 10100 0.99 20250203 14150 -27.92 20240219 10100 0.99 20250203 0.68 N 293480 500 88 억 0 N N 6 N 00 N
8 20250218 101111 55 60.00 KOSPI 제약 N N N Y 60 N 10210 30 2 0.29 11270590 1103 7.81 10190 10240 10190 13230 7130 10180 10218.12 0.00 0 -315 10273 10226 10193 10146 10113 10210 10130 89 3050 500 7530 10 1 17772946 1815 8.12 0.63 12 0.01 1257.00 16255.00 14170 20240216 -27.95 10100 20250203 1.09 11070 -7.77 20250107 10100 1.09 20250203 14150 -27.84 20240219 10100 1.09 20250203 0.68 N 293480 500 88 억 0 N N 6 N 00 N
9 20250218 091114 55 60.00 KOSPI 제약 N N N Y 60 N 10200 20 2 0.20 1793600 176 1.25 10190 10240 10190 13230 7130 10180 10190.91 0.00 0 3 10273 10226 10193 10146 10113 10210 10130 89 3050 500 7530 10 1 17772946 1813 8.11 0.63 12 0.00 1257.00 16255.00 14170 20240216 -28.02 10100 20250203 0.99 11070 -7.86 20250107 10100 0.99 20250203 14150 -27.92 20240219 10100 0.99 20250203 0.68 N 293480 500 88 억 0 N N 6 N 00 N
10 20250217 161111 55 60.00 KOSPI 제약 N N N Y 60 N 10180 30 2 0.30 143880490 14114 295.83 10200 10240 10160 13190 7110 10150 10194.17 0.00 0 176 10230 10190 10160 10120 10090 10175 10105 89 3040 500 7510 10 1 17772946 1809 8.10 0.63 12 0.08 1257.00 16255.00 14170 20240216 -28.16 10100 20250203 0.79 11070 -8.04 20250107 10100 0.79 20250203 14150 -28.06 20240219 10100 0.79 20250203 0.68 N 293480 500 88 억 0 N N 6 N 00 N
11 20250217 151109 55 60.00 KOSPI 제약 N N N Y 60 N 10190 40 2 0.39 141620400 13892 291.18 10200 10240 10160 13190 7110 10150 10194.39 0.00 0 379 10230 10190 10160 10120 10090 10175 10105 89 3040 500 7510 10 1 17772946 1811 8.11 0.63 12 0.08 1257.00 16255.00 14170 20240216 -28.09 10100 20250203 0.89 11070 -7.95 20250107 10100 0.89 20250203 14150 -27.99 20240219 10100 0.89 20250203 0.68 N 293480 500 88 억 0 N N 13 N 00 N
12 20250217 141107 55 60.00 KOSPI 제약 N N N Y 60 N 10190 40 2 0.39 134620560 13205 276.78 10200 10240 10160 13190 7110 10150 10194.67 0.00 0 360 10230 10190 10160 10120 10090 10175 10105 89 3040 500 7510 10 1 17772946 1811 8.11 0.63 12 0.07 1257.00 16255.00 14170 20240216 -28.09 10100 20250203 0.89 11070 -7.95 20250107 10100 0.89 20250203 14150 -27.99 20240219 10100 0.89 20250203 0.68 N 293480 500 88 억 0 N N 13 N 00 N