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
000230/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,6310,-10,5,-0.16,144832230,22834,56.36,6420,6430,6310,8210,4430,6320,6342.86,1.00,0,-728,6626,6472,6386,6232,6146,6430,6190,115,1890,1000,4420,10,1,11540400,728,-1.22,1.83,12,0.20,-5163.00,3441.00,12220,20240820,-48.36,5470,20241210,15.36,8500,-25.76,20250102,6200,1.77,20250203,12220,-48.36,20240820,5470,15.36,20241210,0.03,N,000230,1000,115 억,,114977,N,N,31,N,00,N
20250212,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6360,40,2,0.63,132073570,20813,51.37,6420,6430,6310,8210,4430,6320,6345.72,1.00,0,-383,6626,6472,6386,6232,6146,6430,6190,115,1890,1000,4420,10,1,11540400,734,-1.23,1.85,12,0.18,-5163.00,3441.00,12220,20240820,-47.95,5470,20241210,16.27,8500,-25.18,20250102,6200,2.58,20250203,12220,-47.95,20240820,5470,16.27,20241210,0.03,N,000230,1000,115 억,,114977,N,N,0,N,00,N
20250212,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6370,50,2,0.79,117019570,18439,45.51,6420,6430,6310,8210,4430,6320,6346.31,1.00,0,46,6626,6472,6386,6232,6146,6430,6190,115,1890,1000,4420,10,1,11540400,735,-1.23,1.85,12,0.16,-5163.00,3441.00,12220,20240820,-47.87,5470,20241210,16.45,8500,-25.06,20250102,6200,2.74,20250203,12220,-47.87,20240820,5470,16.45,20241210,0.03,N,000230,1000,115 억,,114977,N,N,0,N,00,N
20250212,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6350,30,2,0.47,103993500,16387,40.44,6420,6430,6310,8210,4430,6320,6346.10,1.00,0,723,6626,6472,6386,6232,6146,6430,6190,115,1890,1000,4420,10,1,11540400,733,-1.23,1.85,12,0.14,-5163.00,3441.00,12220,20240820,-48.04,5470,20241210,16.09,8500,-25.29,20250102,6200,2.42,20250203,12220,-48.04,20240820,5470,16.09,20241210,0.03,N,000230,1000,115 억,,114977,N,N,0,N,00,N
20250212,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6340,20,2,0.32,101538480,16000,39.49,6420,6430,6310,8210,4430,6320,6346.15,1.00,0,947,6626,6472,6386,6232,6146,6430,6190,115,1890,1000,4420,10,1,11540400,732,-1.23,1.84,12,0.14,-5163.00,3441.00,12220,20240820,-48.12,5470,20241210,15.90,8500,-25.41,20250102,6200,2.26,20250203,12220,-48.12,20240820,5470,15.90,20241210,0.03,N,000230,1000,115 억,,114977,N,N,0,N,00,N
20250212,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6330,10,2,0.16,44431030,7004,17.29,6420,6430,6310,8210,4430,6320,6343.67,1.00,0,-315,6626,6472,6386,6232,6146,6430,6190,115,1890,1000,4420,10,1,11540400,731,-1.23,1.84,12,0.06,-5163.00,3441.00,12220,20240820,-48.20,5470,20241210,15.72,8500,-25.53,20250102,6200,2.10,20250203,12220,-48.20,20240820,5470,15.72,20241210,0.03,N,000230,1000,115 억,,114977,N,N,0,N,00,N
20250212,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6330,10,2,0.16,23375880,3675,9.07,6420,6430,6320,8210,4430,6320,6360.78,1.00,0,-556,6626,6472,6386,6232,6146,6430,6190,115,1890,1000,4420,10,1,11540400,731,-1.23,1.84,12,0.03,-5163.00,3441.00,12220,20240820,-48.20,5470,20241210,15.72,8500,-25.53,20250102,6200,2.10,20250203,12220,-48.20,20240820,5470,15.72,20241210,0.03,N,000230,1000,115 억,,114977,N,N,0,N,00,N
20250212,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6430,110,2,1.74,109170,17,0.04,6420,6430,6420,8210,4430,6320,6421.76,1.00,0,-5,6626,6472,6386,6232,6146,6430,6190,115,1890,1000,4420,10,1,11540400,742,-1.25,1.87,12,0.00,-5163.00,3441.00,12220,20240820,-47.38,5470,20241210,17.55,8500,-24.35,20250102,6200,3.71,20250203,12220,-47.38,20240820,5470,17.55,20241210,0.03,N,000230,1000,115 억,,114977,N,N,0,N,00,N
20250211,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6320,-150,5,-2.32,258852740,40515,191.68,6470,6540,6300,8410,4530,6470,6389.07,1.03,0,-3253,6676,6572,6476,6372,6276,6525,6325,115,1940,1000,4520,10,1,11540400,729,-1.22,1.84,12,0.35,-5163.00,3441.00,12220,20240820,-48.28,5470,20241210,15.54,8500,-25.65,20250102,6200,1.94,20250203,12220,-48.28,20240820,5470,15.54,20241210,0.03,N,000230,1000,115 억,,118733,N,N,0,N,00,N
20250211,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6420,-50,5,-0.77,163030790,25358,119.97,6470,6540,6390,8410,4530,6470,6429.17,1.03,0,-4111,6676,6572,6476,6372,6276,6525,6325,115,1940,1000,4520,10,1,11540400,741,-1.24,1.87,12,0.22,-5163.00,3441.00,12220,20240820,-47.46,5470,20241210,17.37,8500,-24.47,20250102,6200,3.55,20250203,12220,-47.46,20240820,5470,17.37,20241210,0.03,N,000230,1000,115 억,,118733,N,N,0,N,00,N
20250211,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6430,-40,5,-0.62,136396600,21206,100.33,6470,6540,6390,8410,4530,6470,6431.98,1.03,0,-2592,6676,6572,6476,6372,6276,6525,6325,115,1940,1000,4520,10,1,11540400,742,-1.25,1.87,12,0.18,-5163.00,3441.00,12220,20240820,-47.38,5470,20241210,17.55,8500,-24.35,20250102,6200,3.71,20250203,12220,-47.38,20240820,5470,17.55,20241210,0.03,N,000230,1000,115 억,,118733,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 6310 -10 5 -0.16 144832230 22834 56.36 6420 6430 6310 8210 4430 6320 6342.86 1.00 0 -728 6626 6472 6386 6232 6146 6430 6190 115 1890 1000 4420 10 1 11540400 728 -1.22 1.83 12 0.20 -5163.00 3441.00 12220 20240820 -48.36 5470 20241210 15.36 8500 -25.76 20250102 6200 1.77 20250203 12220 -48.36 20240820 5470 15.36 20241210 0.03 N 000230 1000 115 억 114977 N N 31 N 00 N
3 20250212 150104 57 100.00 KOSPI 제약 N N N N N 6360 40 2 0.63 132073570 20813 51.37 6420 6430 6310 8210 4430 6320 6345.72 1.00 0 -383 6626 6472 6386 6232 6146 6430 6190 115 1890 1000 4420 10 1 11540400 734 -1.23 1.85 12 0.18 -5163.00 3441.00 12220 20240820 -47.95 5470 20241210 16.27 8500 -25.18 20250102 6200 2.58 20250203 12220 -47.95 20240820 5470 16.27 20241210 0.03 N 000230 1000 115 억 114977 N N 0 N 00 N
4 20250212 140104 57 100.00 KOSPI 제약 N N N N N 6370 50 2 0.79 117019570 18439 45.51 6420 6430 6310 8210 4430 6320 6346.31 1.00 0 46 6626 6472 6386 6232 6146 6430 6190 115 1890 1000 4420 10 1 11540400 735 -1.23 1.85 12 0.16 -5163.00 3441.00 12220 20240820 -47.87 5470 20241210 16.45 8500 -25.06 20250102 6200 2.74 20250203 12220 -47.87 20240820 5470 16.45 20241210 0.03 N 000230 1000 115 억 114977 N N 0 N 00 N
5 20250212 130104 57 100.00 KOSPI 제약 N N N N N 6350 30 2 0.47 103993500 16387 40.44 6420 6430 6310 8210 4430 6320 6346.10 1.00 0 723 6626 6472 6386 6232 6146 6430 6190 115 1890 1000 4420 10 1 11540400 733 -1.23 1.85 12 0.14 -5163.00 3441.00 12220 20240820 -48.04 5470 20241210 16.09 8500 -25.29 20250102 6200 2.42 20250203 12220 -48.04 20240820 5470 16.09 20241210 0.03 N 000230 1000 115 억 114977 N N 0 N 00 N
6 20250212 120104 57 100.00 KOSPI 제약 N N N N N 6340 20 2 0.32 101538480 16000 39.49 6420 6430 6310 8210 4430 6320 6346.15 1.00 0 947 6626 6472 6386 6232 6146 6430 6190 115 1890 1000 4420 10 1 11540400 732 -1.23 1.84 12 0.14 -5163.00 3441.00 12220 20240820 -48.12 5470 20241210 15.90 8500 -25.41 20250102 6200 2.26 20250203 12220 -48.12 20240820 5470 15.90 20241210 0.03 N 000230 1000 115 억 114977 N N 0 N 00 N
7 20250212 110104 57 100.00 KOSPI 제약 N N N N N 6330 10 2 0.16 44431030 7004 17.29 6420 6430 6310 8210 4430 6320 6343.67 1.00 0 -315 6626 6472 6386 6232 6146 6430 6190 115 1890 1000 4420 10 1 11540400 731 -1.23 1.84 12 0.06 -5163.00 3441.00 12220 20240820 -48.20 5470 20241210 15.72 8500 -25.53 20250102 6200 2.10 20250203 12220 -48.20 20240820 5470 15.72 20241210 0.03 N 000230 1000 115 억 114977 N N 0 N 00 N
8 20250212 100104 57 100.00 KOSPI 제약 N N N N N 6330 10 2 0.16 23375880 3675 9.07 6420 6430 6320 8210 4430 6320 6360.78 1.00 0 -556 6626 6472 6386 6232 6146 6430 6190 115 1890 1000 4420 10 1 11540400 731 -1.23 1.84 12 0.03 -5163.00 3441.00 12220 20240820 -48.20 5470 20241210 15.72 8500 -25.53 20250102 6200 2.10 20250203 12220 -48.20 20240820 5470 15.72 20241210 0.03 N 000230 1000 115 억 114977 N N 0 N 00 N
9 20250212 090104 57 100.00 KOSPI 제약 N N N N N 6430 110 2 1.74 109170 17 0.04 6420 6430 6420 8210 4430 6320 6421.76 1.00 0 -5 6626 6472 6386 6232 6146 6430 6190 115 1890 1000 4420 10 1 11540400 742 -1.25 1.87 12 0.00 -5163.00 3441.00 12220 20240820 -47.38 5470 20241210 17.55 8500 -24.35 20250102 6200 3.71 20250203 12220 -47.38 20240820 5470 17.55 20241210 0.03 N 000230 1000 115 억 114977 N N 0 N 00 N
10 20250211 160104 57 100.00 KOSPI 제약 N N N N N 6320 -150 5 -2.32 258852740 40515 191.68 6470 6540 6300 8410 4530 6470 6389.07 1.03 0 -3253 6676 6572 6476 6372 6276 6525 6325 115 1940 1000 4520 10 1 11540400 729 -1.22 1.84 12 0.35 -5163.00 3441.00 12220 20240820 -48.28 5470 20241210 15.54 8500 -25.65 20250102 6200 1.94 20250203 12220 -48.28 20240820 5470 15.54 20241210 0.03 N 000230 1000 115 억 118733 N N 0 N 00 N
11 20250211 150104 57 100.00 KOSPI 제약 N N N N N 6420 -50 5 -0.77 163030790 25358 119.97 6470 6540 6390 8410 4530 6470 6429.17 1.03 0 -4111 6676 6572 6476 6372 6276 6525 6325 115 1940 1000 4520 10 1 11540400 741 -1.24 1.87 12 0.22 -5163.00 3441.00 12220 20240820 -47.46 5470 20241210 17.37 8500 -24.47 20250102 6200 3.55 20250203 12220 -47.46 20240820 5470 17.37 20241210 0.03 N 000230 1000 115 억 118733 N N 0 N 00 N
12 20250211 140104 57 100.00 KOSPI 제약 N N N N N 6430 -40 5 -0.62 136396600 21206 100.33 6470 6540 6390 8410 4530 6470 6431.98 1.03 0 -2592 6676 6572 6476 6372 6276 6525 6325 115 1940 1000 4520 10 1 11540400 742 -1.25 1.87 12 0.18 -5163.00 3441.00 12220 20240820 -47.38 5470 20241210 17.55 8500 -24.35 20250102 6200 3.71 20250203 12220 -47.38 20240820 5470 17.55 20241210 0.03 N 000230 1000 115 억 118733 N N 0 N 00 N