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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
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
20250211,160734,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12970,150,2,1.17,151159290,11739,87.32,13020,13030,12770,16660,8980,12820,12876.61,0.72,0,264,13320,13070,12930,12680,12540,13000,12610,93,3840,500,9230,10,1,18586811,2411,67.20,0.95,12,0.06,193.00,13650.00,18650,20241104,-30.46,11170,20240805,16.11,14340,-9.55,20250109,12390,4.68,20250203,18650,-30.46,20241104,11170,16.11,20240805,1.46,N,102460,500,92 억,,133988,N,N,0,N,00,N
20250211,150734,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12980,160,2,1.25,143183450,11122,82.73,13020,13030,12770,16660,8980,12820,12873.89,0.72,0,357,13320,13070,12930,12680,12540,13000,12610,93,3840,500,9230,10,1,18586811,2413,67.25,0.95,12,0.06,193.00,13650.00,18650,20241104,-30.40,11170,20240805,16.20,14340,-9.48,20250109,12390,4.76,20250203,18650,-30.40,20241104,11170,16.20,20240805,1.46,N,102460,500,92 억,,133988,N,N,0,N,00,N
20250211,140735,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12910,90,2,0.70,113856170,8863,65.93,13020,13020,12770,16660,8980,12820,12846.23,0.72,0,592,13320,13070,12930,12680,12540,13000,12610,93,3840,500,9230,10,1,18586811,2400,66.89,0.95,12,0.05,193.00,13650.00,18650,20241104,-30.78,11170,20240805,15.58,14340,-9.97,20250109,12390,4.20,20250203,18650,-30.78,20241104,11170,15.58,20240805,1.46,N,102460,500,92 억,,133988,N,N,0,N,00,N
20250211,130734,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12900,80,2,0.62,104709960,8154,60.66,13020,13020,12770,16660,8980,12820,12841.55,0.72,0,698,13320,13070,12930,12680,12540,13000,12610,93,3840,500,9230,10,1,18586811,2398,66.84,0.95,12,0.04,193.00,13650.00,18650,20241104,-30.83,11170,20240805,15.49,14340,-10.04,20250109,12390,4.12,20250203,18650,-30.83,20241104,11170,15.49,20240805,1.46,N,102460,500,92 억,,133988,N,N,0,N,00,N
20250211,120733,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12880,60,2,0.47,77760210,6056,45.05,13020,13020,12770,16660,8980,12820,12840.19,0.72,0,-342,13320,13070,12930,12680,12540,13000,12610,93,3840,500,9230,10,1,18586811,2394,66.74,0.94,12,0.03,193.00,13650.00,18650,20241104,-30.94,11170,20240805,15.31,14340,-10.18,20250109,12390,3.95,20250203,18650,-30.94,20241104,11170,15.31,20240805,1.46,N,102460,500,92 억,,133988,N,N,0,N,00,N
20250211,110734,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12840,20,2,0.16,71972270,5606,41.70,13020,13020,12770,16660,8980,12820,12838.44,0.72,0,-538,13320,13070,12930,12680,12540,13000,12610,93,3840,500,9230,10,1,18586811,2387,66.53,0.94,12,0.03,193.00,13650.00,18650,20241104,-31.15,11170,20240805,14.95,14340,-10.46,20250109,12390,3.63,20250203,18650,-31.15,20241104,11170,14.95,20240805,1.46,N,102460,500,92 억,,133988,N,N,0,N,00,N
20250211,100735,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12840,20,2,0.16,49032220,3822,28.43,13020,13020,12770,16660,8980,12820,12828.94,0.72,0,227,13320,13070,12930,12680,12540,13000,12610,93,3840,500,9230,10,1,18586811,2387,66.53,0.94,12,0.02,193.00,13650.00,18650,20241104,-31.15,11170,20240805,14.95,14340,-10.46,20250109,12390,3.63,20250203,18650,-31.15,20241104,11170,14.95,20240805,1.46,N,102460,500,92 억,,133988,N,N,0,N,00,N
20250211,090737,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12830,10,2,0.08,14790710,1150,8.55,13020,13020,12820,16660,8980,12820,12861.49,0.72,0,359,13320,13070,12930,12680,12540,13000,12610,93,3840,500,9230,10,1,18586811,2385,66.48,0.94,12,0.01,193.00,13650.00,18650,20241104,-31.21,11170,20240805,14.86,14340,-10.53,20250109,12390,3.55,20250203,18650,-31.21,20241104,11170,14.86,20240805,1.46,N,102460,500,92 억,,133988,N,N,0,N,00,N
20250210,160730,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12820,-270,5,-2.06,173330070,13415,107.44,13090,13180,12790,17010,9170,13090,12921.02,0.73,0,-81,13223,13156,13023,12956,12823,13190,12990,93,3920,500,9420,10,1,18586811,2383,66.42,0.94,12,0.07,193.00,13650.00,18650,20241104,-31.26,11170,20240805,14.77,14340,-10.60,20250109,12390,3.47,20250203,18650,-31.26,20241104,11170,14.77,20240805,1.46,N,102460,500,92 억,,135419,N,N,0,N,00,N
20250210,150730,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12890,-200,5,-1.53,151823180,11739,94.02,13090,13180,12790,17010,9170,13090,12933.23,0.73,0,-192,13223,13156,13023,12956,12823,13190,12990,93,3920,500,9420,10,1,18586811,2396,66.79,0.94,12,0.06,193.00,13650.00,18650,20241104,-30.88,11170,20240805,15.40,14340,-10.11,20250109,12390,4.04,20250203,18650,-30.88,20241104,11170,15.40,20240805,1.46,N,102460,500,92 억,,135419,N,N,0,N,00,N
20250210,140729,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12910,-180,5,-1.38,80679220,6213,49.76,13090,13180,12910,17010,9170,13090,12985.55,0.73,0,-382,13223,13156,13023,12956,12823,13190,12990,93,3920,500,9420,10,1,18586811,2400,66.89,0.95,12,0.03,193.00,13650.00,18650,20241104,-30.78,11170,20240805,15.58,14340,-9.97,20250109,12390,4.20,20250203,18650,-30.78,20241104,11170,15.58,20240805,1.46,N,102460,500,92 억,,135419,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 20250211 160734 55 60.00 KOSPI 제약 N N N Y 60 N 12970 150 2 1.17 151159290 11739 87.32 13020 13030 12770 16660 8980 12820 12876.61 0.72 0 264 13320 13070 12930 12680 12540 13000 12610 93 3840 500 9230 10 1 18586811 2411 67.20 0.95 12 0.06 193.00 13650.00 18650 20241104 -30.46 11170 20240805 16.11 14340 -9.55 20250109 12390 4.68 20250203 18650 -30.46 20241104 11170 16.11 20240805 1.46 N 102460 500 92 억 133988 N N 0 N 00 N
3 20250211 150734 55 60.00 KOSPI 제약 N N N Y 60 N 12980 160 2 1.25 143183450 11122 82.73 13020 13030 12770 16660 8980 12820 12873.89 0.72 0 357 13320 13070 12930 12680 12540 13000 12610 93 3840 500 9230 10 1 18586811 2413 67.25 0.95 12 0.06 193.00 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 1.46 N 102460 500 92 억 133988 N N 0 N 00 N
4 20250211 140735 55 60.00 KOSPI 제약 N N N Y 60 N 12910 90 2 0.70 113856170 8863 65.93 13020 13020 12770 16660 8980 12820 12846.23 0.72 0 592 13320 13070 12930 12680 12540 13000 12610 93 3840 500 9230 10 1 18586811 2400 66.89 0.95 12 0.05 193.00 13650.00 18650 20241104 -30.78 11170 20240805 15.58 14340 -9.97 20250109 12390 4.20 20250203 18650 -30.78 20241104 11170 15.58 20240805 1.46 N 102460 500 92 억 133988 N N 0 N 00 N
5 20250211 130734 55 60.00 KOSPI 제약 N N N Y 60 N 12900 80 2 0.62 104709960 8154 60.66 13020 13020 12770 16660 8980 12820 12841.55 0.72 0 698 13320 13070 12930 12680 12540 13000 12610 93 3840 500 9230 10 1 18586811 2398 66.84 0.95 12 0.04 193.00 13650.00 18650 20241104 -30.83 11170 20240805 15.49 14340 -10.04 20250109 12390 4.12 20250203 18650 -30.83 20241104 11170 15.49 20240805 1.46 N 102460 500 92 억 133988 N N 0 N 00 N
6 20250211 120733 55 60.00 KOSPI 제약 N N N Y 60 N 12880 60 2 0.47 77760210 6056 45.05 13020 13020 12770 16660 8980 12820 12840.19 0.72 0 -342 13320 13070 12930 12680 12540 13000 12610 93 3840 500 9230 10 1 18586811 2394 66.74 0.94 12 0.03 193.00 13650.00 18650 20241104 -30.94 11170 20240805 15.31 14340 -10.18 20250109 12390 3.95 20250203 18650 -30.94 20241104 11170 15.31 20240805 1.46 N 102460 500 92 억 133988 N N 0 N 00 N
7 20250211 110734 55 60.00 KOSPI 제약 N N N Y 60 N 12840 20 2 0.16 71972270 5606 41.70 13020 13020 12770 16660 8980 12820 12838.44 0.72 0 -538 13320 13070 12930 12680 12540 13000 12610 93 3840 500 9230 10 1 18586811 2387 66.53 0.94 12 0.03 193.00 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 1.46 N 102460 500 92 억 133988 N N 0 N 00 N
8 20250211 100735 55 60.00 KOSPI 제약 N N N Y 60 N 12840 20 2 0.16 49032220 3822 28.43 13020 13020 12770 16660 8980 12820 12828.94 0.72 0 227 13320 13070 12930 12680 12540 13000 12610 93 3840 500 9230 10 1 18586811 2387 66.53 0.94 12 0.02 193.00 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 1.46 N 102460 500 92 억 133988 N N 0 N 00 N
9 20250211 090737 55 60.00 KOSPI 제약 N N N Y 60 N 12830 10 2 0.08 14790710 1150 8.55 13020 13020 12820 16660 8980 12820 12861.49 0.72 0 359 13320 13070 12930 12680 12540 13000 12610 93 3840 500 9230 10 1 18586811 2385 66.48 0.94 12 0.01 193.00 13650.00 18650 20241104 -31.21 11170 20240805 14.86 14340 -10.53 20250109 12390 3.55 20250203 18650 -31.21 20241104 11170 14.86 20240805 1.46 N 102460 500 92 억 133988 N N 0 N 00 N
10 20250210 160730 55 60.00 KOSPI 제약 N N N Y 60 N 12820 -270 5 -2.06 173330070 13415 107.44 13090 13180 12790 17010 9170 13090 12921.02 0.73 0 -81 13223 13156 13023 12956 12823 13190 12990 93 3920 500 9420 10 1 18586811 2383 66.42 0.94 12 0.07 193.00 13650.00 18650 20241104 -31.26 11170 20240805 14.77 14340 -10.60 20250109 12390 3.47 20250203 18650 -31.26 20241104 11170 14.77 20240805 1.46 N 102460 500 92 억 135419 N N 0 N 00 N
11 20250210 150730 55 60.00 KOSPI 제약 N N N Y 60 N 12890 -200 5 -1.53 151823180 11739 94.02 13090 13180 12790 17010 9170 13090 12933.23 0.73 0 -192 13223 13156 13023 12956 12823 13190 12990 93 3920 500 9420 10 1 18586811 2396 66.79 0.94 12 0.06 193.00 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 1.46 N 102460 500 92 억 135419 N N 0 N 00 N
12 20250210 140729 55 60.00 KOSPI 제약 N N N Y 60 N 12910 -180 5 -1.38 80679220 6213 49.76 13090 13180 12910 17010 9170 13090 12985.55 0.73 0 -382 13223 13156 13023 12956 12823 13190 12990 93 3920 500 9420 10 1 18586811 2400 66.89 0.95 12 0.03 193.00 13650.00 18650 20241104 -30.78 11170 20240805 15.58 14340 -9.97 20250109 12390 4.20 20250203 18650 -30.78 20241104 11170 15.58 20240805 1.46 N 102460 500 92 억 135419 N N 0 N 00 N