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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000220/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
20250212,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4650,-20,5,-0.43,249549675,53781,317.54,4690,4715,4605,6070,3270,4670,4640.10,1.31,0,-3765,4700,4685,4665,4650,4630,4675,4640,176,1400,1000,3450,5,1,17032351,792,-12.77,0.77,12,0.32,-364.00,6012.00,5810,20240326,-19.97,3900,20241114,19.23,5100,-8.82,20250110,4405,5.56,20250204,5810,-19.97,20240326,3900,19.23,20241114,1.74,N,000220,1000,176 억,,222753,N,N,70,N,00,N
20250212,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4700,30,2,0.64,225659705,48650,287.24,4690,4715,4605,6070,3270,4670,4638.43,1.31,0,-3873,4700,4685,4665,4650,4630,4675,4640,176,1400,1000,3450,5,1,17032351,801,-12.91,0.78,12,0.29,-364.00,6012.00,5810,20240326,-19.10,3900,20241114,20.51,5100,-7.84,20250110,4405,6.70,20250204,5810,-19.10,20240326,3900,20.51,20241114,1.74,N,000220,1000,176 억,,222753,N,N,0,N,00,N
20250212,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4685,15,2,0.32,186593410,40335,238.15,4690,4695,4605,6070,3270,4670,4626.09,1.31,0,-4794,4700,4685,4665,4650,4630,4675,4640,176,1400,1000,3450,5,1,17032351,798,-12.87,0.78,12,0.24,-364.00,6012.00,5810,20240326,-19.36,3900,20241114,20.13,5100,-8.14,20250110,4405,6.36,20250204,5810,-19.36,20240326,3900,20.13,20241114,1.74,N,000220,1000,176 억,,222753,N,N,0,N,00,N
20250212,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4605,-65,5,-1.39,137208900,29677,175.22,4690,4690,4605,6070,3270,4670,4623.41,1.31,0,-5843,4700,4685,4665,4650,4630,4675,4640,176,1400,1000,3450,5,1,17032351,784,-12.65,0.77,12,0.17,-364.00,6012.00,5810,20240326,-20.74,3900,20241114,18.08,5100,-9.71,20250110,4405,4.54,20250204,5810,-20.74,20240326,3900,18.08,20241114,1.74,N,000220,1000,176 억,,222753,N,N,0,N,00,N
20250212,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4630,-40,5,-0.86,114930400,24846,146.70,4690,4690,4610,6070,3270,4670,4625.71,1.31,0,-5094,4700,4685,4665,4650,4630,4675,4640,176,1400,1000,3450,5,1,17032351,789,-12.72,0.77,12,0.15,-364.00,6012.00,5810,20240326,-20.31,3900,20241114,18.72,5100,-9.22,20250110,4405,5.11,20250204,5810,-20.31,20240326,3900,18.72,20241114,1.74,N,000220,1000,176 억,,222753,N,N,0,N,00,N
20250212,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4620,-50,5,-1.07,41306720,8905,52.58,4690,4690,4610,6070,3270,4670,4638.60,1.31,0,-2649,4700,4685,4665,4650,4630,4675,4640,176,1400,1000,3450,5,1,17032351,787,-12.69,0.77,12,0.05,-364.00,6012.00,5810,20240326,-20.48,3900,20241114,18.46,5100,-9.41,20250110,4405,4.88,20250204,5810,-20.48,20240326,3900,18.46,20241114,1.74,N,000220,1000,176 억,,222753,N,N,0,N,00,N
20250212,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4655,-15,5,-0.32,25707795,5533,32.67,4690,4690,4610,6070,3270,4670,4646.27,1.31,0,-2400,4700,4685,4665,4650,4630,4675,4640,176,1400,1000,3450,5,1,17032351,793,-12.79,0.77,12,0.03,-364.00,6012.00,5810,20240326,-19.88,3900,20241114,19.36,5100,-8.73,20250110,4405,5.68,20250204,5810,-19.88,20240326,3900,19.36,20241114,1.74,N,000220,1000,176 억,,222753,N,N,0,N,00,N
20250212,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4670,0,3,0.00,2098780,448,2.65,4690,4690,4670,6070,3270,4670,4684.78,1.31,0,-147,4700,4685,4665,4650,4630,4675,4640,176,1400,1000,3450,5,1,17032351,795,-12.83,0.78,12,0.00,-364.00,6012.00,5810,20240326,-19.62,3900,20241114,19.74,5100,-8.43,20250110,4405,6.02,20250204,5810,-19.62,20240326,3900,19.74,20241114,1.74,N,000220,1000,176 억,,222753,N,N,0,N,00,N
20250211,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4670,5,2,0.11,78481275,16832,95.02,4675,4680,4645,6060,3270,4665,4662.62,1.35,0,-5687,4748,4706,4648,4606,4548,4715,4615,176,1395,1000,3450,5,1,17032351,795,-12.83,0.78,12,0.10,-364.00,6012.00,5810,20240326,-19.62,3900,20241114,19.74,5100,-8.43,20250110,4405,6.02,20250204,5810,-19.62,20240326,3900,19.74,20241114,1.74,N,000220,1000,176 억,,229411,N,N,0,N,00,N
20250211,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4670,5,2,0.11,76863725,16485,93.06,4675,4680,4645,6060,3270,4665,4662.64,1.35,0,-5397,4748,4706,4648,4606,4548,4715,4615,176,1395,1000,3450,5,1,17032351,795,-12.83,0.78,12,0.10,-364.00,6012.00,5810,20240326,-19.62,3900,20241114,19.74,5100,-8.43,20250110,4405,6.02,20250204,5810,-19.62,20240326,3900,19.74,20241114,1.74,N,000220,1000,176 억,,229411,N,N,0,N,00,N
20250211,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4660,-5,5,-0.11,65310360,14008,79.07,4675,4680,4645,6060,3270,4665,4662.36,1.35,0,-4436,4748,4706,4648,4606,4548,4715,4615,176,1395,1000,3450,5,1,17032351,794,-12.80,0.78,12,0.08,-364.00,6012.00,5810,20240326,-19.79,3900,20241114,19.49,5100,-8.63,20250110,4405,5.79,20250204,5810,-19.79,20240326,3900,19.49,20241114,1.74,N,000220,1000,176 억,,229411,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 20250212 160104 57 100.00 KOSPI 제약 N N N N N 4650 -20 5 -0.43 249549675 53781 317.54 4690 4715 4605 6070 3270 4670 4640.10 1.31 0 -3765 4700 4685 4665 4650 4630 4675 4640 176 1400 1000 3450 5 1 17032351 792 -12.77 0.77 12 0.32 -364.00 6012.00 5810 20240326 -19.97 3900 20241114 19.23 5100 -8.82 20250110 4405 5.56 20250204 5810 -19.97 20240326 3900 19.23 20241114 1.74 N 000220 1000 176 억 222753 N N 70 N 00 N
3 20250212 150104 57 100.00 KOSPI 제약 N N N N N 4700 30 2 0.64 225659705 48650 287.24 4690 4715 4605 6070 3270 4670 4638.43 1.31 0 -3873 4700 4685 4665 4650 4630 4675 4640 176 1400 1000 3450 5 1 17032351 801 -12.91 0.78 12 0.29 -364.00 6012.00 5810 20240326 -19.10 3900 20241114 20.51 5100 -7.84 20250110 4405 6.70 20250204 5810 -19.10 20240326 3900 20.51 20241114 1.74 N 000220 1000 176 억 222753 N N 0 N 00 N
4 20250212 140103 57 100.00 KOSPI 제약 N N N N N 4685 15 2 0.32 186593410 40335 238.15 4690 4695 4605 6070 3270 4670 4626.09 1.31 0 -4794 4700 4685 4665 4650 4630 4675 4640 176 1400 1000 3450 5 1 17032351 798 -12.87 0.78 12 0.24 -364.00 6012.00 5810 20240326 -19.36 3900 20241114 20.13 5100 -8.14 20250110 4405 6.36 20250204 5810 -19.36 20240326 3900 20.13 20241114 1.74 N 000220 1000 176 억 222753 N N 0 N 00 N
5 20250212 130104 57 100.00 KOSPI 제약 N N N N N 4605 -65 5 -1.39 137208900 29677 175.22 4690 4690 4605 6070 3270 4670 4623.41 1.31 0 -5843 4700 4685 4665 4650 4630 4675 4640 176 1400 1000 3450 5 1 17032351 784 -12.65 0.77 12 0.17 -364.00 6012.00 5810 20240326 -20.74 3900 20241114 18.08 5100 -9.71 20250110 4405 4.54 20250204 5810 -20.74 20240326 3900 18.08 20241114 1.74 N 000220 1000 176 억 222753 N N 0 N 00 N
6 20250212 120104 57 100.00 KOSPI 제약 N N N N N 4630 -40 5 -0.86 114930400 24846 146.70 4690 4690 4610 6070 3270 4670 4625.71 1.31 0 -5094 4700 4685 4665 4650 4630 4675 4640 176 1400 1000 3450 5 1 17032351 789 -12.72 0.77 12 0.15 -364.00 6012.00 5810 20240326 -20.31 3900 20241114 18.72 5100 -9.22 20250110 4405 5.11 20250204 5810 -20.31 20240326 3900 18.72 20241114 1.74 N 000220 1000 176 억 222753 N N 0 N 00 N
7 20250212 110104 57 100.00 KOSPI 제약 N N N N N 4620 -50 5 -1.07 41306720 8905 52.58 4690 4690 4610 6070 3270 4670 4638.60 1.31 0 -2649 4700 4685 4665 4650 4630 4675 4640 176 1400 1000 3450 5 1 17032351 787 -12.69 0.77 12 0.05 -364.00 6012.00 5810 20240326 -20.48 3900 20241114 18.46 5100 -9.41 20250110 4405 4.88 20250204 5810 -20.48 20240326 3900 18.46 20241114 1.74 N 000220 1000 176 억 222753 N N 0 N 00 N
8 20250212 100104 57 100.00 KOSPI 제약 N N N N N 4655 -15 5 -0.32 25707795 5533 32.67 4690 4690 4610 6070 3270 4670 4646.27 1.31 0 -2400 4700 4685 4665 4650 4630 4675 4640 176 1400 1000 3450 5 1 17032351 793 -12.79 0.77 12 0.03 -364.00 6012.00 5810 20240326 -19.88 3900 20241114 19.36 5100 -8.73 20250110 4405 5.68 20250204 5810 -19.88 20240326 3900 19.36 20241114 1.74 N 000220 1000 176 억 222753 N N 0 N 00 N
9 20250212 090104 57 100.00 KOSPI 제약 N N N N N 4670 0 3 0.00 2098780 448 2.65 4690 4690 4670 6070 3270 4670 4684.78 1.31 0 -147 4700 4685 4665 4650 4630 4675 4640 176 1400 1000 3450 5 1 17032351 795 -12.83 0.78 12 0.00 -364.00 6012.00 5810 20240326 -19.62 3900 20241114 19.74 5100 -8.43 20250110 4405 6.02 20250204 5810 -19.62 20240326 3900 19.74 20241114 1.74 N 000220 1000 176 억 222753 N N 0 N 00 N
10 20250211 160103 57 100.00 KOSPI 제약 N N N N N 4670 5 2 0.11 78481275 16832 95.02 4675 4680 4645 6060 3270 4665 4662.62 1.35 0 -5687 4748 4706 4648 4606 4548 4715 4615 176 1395 1000 3450 5 1 17032351 795 -12.83 0.78 12 0.10 -364.00 6012.00 5810 20240326 -19.62 3900 20241114 19.74 5100 -8.43 20250110 4405 6.02 20250204 5810 -19.62 20240326 3900 19.74 20241114 1.74 N 000220 1000 176 억 229411 N N 0 N 00 N
11 20250211 150104 57 100.00 KOSPI 제약 N N N N N 4670 5 2 0.11 76863725 16485 93.06 4675 4680 4645 6060 3270 4665 4662.64 1.35 0 -5397 4748 4706 4648 4606 4548 4715 4615 176 1395 1000 3450 5 1 17032351 795 -12.83 0.78 12 0.10 -364.00 6012.00 5810 20240326 -19.62 3900 20241114 19.74 5100 -8.43 20250110 4405 6.02 20250204 5810 -19.62 20240326 3900 19.74 20241114 1.74 N 000220 1000 176 억 229411 N N 0 N 00 N
12 20250211 140104 57 100.00 KOSPI 제약 N N N N N 4660 -5 5 -0.11 65310360 14008 79.07 4675 4680 4645 6060 3270 4665 4662.36 1.35 0 -4436 4748 4706 4648 4606 4548 4715 4615 176 1395 1000 3450 5 1 17032351 794 -12.80 0.78 12 0.08 -364.00 6012.00 5810 20240326 -19.79 3900 20241114 19.49 5100 -8.63 20250110 4405 5.79 20250204 5810 -19.79 20240326 3900 19.49 20241114 1.74 N 000220 1000 176 억 229411 N N 0 N 00 N