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
001360/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
20250212,160118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1472,-23,5,-1.54,225390019,152815,29.98,1491,1495,1467,1943,1047,1495,1474.92,5.43,0,-60218,1599,1547,1508,1456,1417,1573,1482,471,448,500,1040,1,1,94162079,1386,-4.34,1.38,12,0.16,-339.00,1063.00,2410,20240223,-38.92,1390,20241209,5.90,1609,-8.51,20250108,1410,4.40,20250203,2410,-38.92,20240223,1390,5.90,20241209,0.48,N,001360,500,470 억,,5111404,N,N,378,N,00,N
20250212,150118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1471,-24,5,-1.61,213051481,144427,28.34,1491,1495,1467,1943,1047,1495,1475.15,5.43,0,-57077,1599,1547,1508,1456,1417,1573,1482,471,448,500,1040,1,1,94162079,1385,-4.34,1.38,12,0.15,-339.00,1063.00,2410,20240223,-38.96,1390,20241209,5.83,1609,-8.58,20250108,1410,4.33,20250203,2410,-38.96,20240223,1390,5.83,20241209,0.48,N,001360,500,470 억,,5111404,N,N,0,N,00,N
20250212,140117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1472,-23,5,-1.54,195296470,132358,25.97,1491,1495,1467,1943,1047,1495,1475.52,5.43,0,-50769,1599,1547,1508,1456,1417,1573,1482,471,448,500,1040,1,1,94162079,1386,-4.34,1.38,12,0.14,-339.00,1063.00,2410,20240223,-38.92,1390,20241209,5.90,1609,-8.51,20250108,1410,4.40,20250203,2410,-38.92,20240223,1390,5.90,20241209,0.48,N,001360,500,470 억,,5111404,N,N,0,N,00,N
20250212,130118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1478,-17,5,-1.14,145096895,98246,19.28,1491,1495,1467,1943,1047,1495,1476.87,5.43,0,-42892,1599,1547,1508,1456,1417,1573,1482,471,448,500,1040,1,1,94162079,1392,-4.36,1.39,12,0.10,-339.00,1063.00,2410,20240223,-38.67,1390,20241209,6.33,1609,-8.14,20250108,1410,4.82,20250203,2410,-38.67,20240223,1390,6.33,20241209,0.48,N,001360,500,470 억,,5111404,N,N,0,N,00,N
20250212,120118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1473,-22,5,-1.47,124114714,84009,16.48,1491,1495,1467,1943,1047,1495,1477.40,5.43,0,-37168,1599,1547,1508,1456,1417,1573,1482,471,448,500,1040,1,1,94162079,1387,-4.35,1.39,12,0.09,-339.00,1063.00,2410,20240223,-38.88,1390,20241209,5.97,1609,-8.45,20250108,1410,4.47,20250203,2410,-38.88,20240223,1390,5.97,20241209,0.48,N,001360,500,470 억,,5111404,N,N,0,N,00,N
20250212,110118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1479,-16,5,-1.07,101790586,68880,13.51,1491,1495,1467,1943,1047,1495,1477.80,5.43,0,-33268,1599,1547,1508,1456,1417,1573,1482,471,448,500,1040,1,1,94162079,1393,-4.36,1.39,12,0.07,-339.00,1063.00,2410,20240223,-38.63,1390,20241209,6.40,1609,-8.08,20250108,1410,4.89,20250203,2410,-38.63,20240223,1390,6.40,20241209,0.48,N,001360,500,470 억,,5111404,N,N,0,N,00,N
20250212,100118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1480,-15,5,-1.00,64816300,43861,8.61,1491,1495,1467,1943,1047,1495,1477.77,5.43,0,-25415,1599,1547,1508,1456,1417,1573,1482,471,448,500,1040,1,1,94162079,1394,-4.37,1.39,12,0.05,-339.00,1063.00,2410,20240223,-38.59,1390,20241209,6.47,1609,-8.02,20250108,1410,4.96,20250203,2410,-38.59,20240223,1390,6.47,20241209,0.48,N,001360,500,470 억,,5111404,N,N,0,N,00,N
20250212,090118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1485,-10,5,-0.67,4104691,2752,0.54,1491,1495,1485,1943,1047,1495,1491.53,5.43,0,-2155,1599,1547,1508,1456,1417,1573,1482,471,448,500,1040,1,1,94162079,1398,-4.38,1.40,12,0.00,-339.00,1063.00,2410,20240223,-38.38,1390,20241209,6.83,1609,-7.71,20250108,1410,5.32,20250203,2410,-38.38,20240223,1390,6.83,20241209,0.48,N,001360,500,470 억,,5111404,N,N,0,N,00,N
20250211,160117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1495,16,2,1.08,771282904,507589,415.27,1479,1560,1469,1922,1036,1479,1519.50,5.42,0,15343,1517,1497,1480,1460,1443,1489,1452,471,443,500,1030,1,1,94162079,1408,-4.41,1.41,12,0.54,-339.00,1063.00,2410,20240223,-37.97,1390,20241209,7.55,1609,-7.09,20250108,1410,6.03,20250203,2410,-37.97,20240223,1390,7.55,20241209,0.49,N,001360,500,470 억,,5104977,N,N,0,N,00,N
20250211,150118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1492,13,2,0.88,720713552,473881,387.70,1479,1560,1469,1922,1036,1479,1520.87,5.42,0,25926,1517,1497,1480,1460,1443,1489,1452,471,443,500,1030,1,1,94162079,1405,-4.40,1.40,12,0.50,-339.00,1063.00,2410,20240223,-38.09,1390,20241209,7.34,1609,-7.27,20250108,1410,5.82,20250203,2410,-38.09,20240223,1390,7.34,20241209,0.49,N,001360,500,470 억,,5104977,N,N,0,N,00,N
20250211,140118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1508,29,2,1.96,666665311,437833,358.20,1479,1560,1469,1922,1036,1479,1522.65,5.42,0,38113,1517,1497,1480,1460,1443,1489,1452,471,443,500,1030,1,1,94162079,1420,-4.45,1.42,12,0.46,-339.00,1063.00,2410,20240223,-37.43,1390,20241209,8.49,1609,-6.28,20250108,1410,6.95,20250203,2410,-37.43,20240223,1390,8.49,20241209,0.49,N,001360,500,470 억,,5104977,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 160118 57 100.00 KOSPI 제약 N N N N N 1472 -23 5 -1.54 225390019 152815 29.98 1491 1495 1467 1943 1047 1495 1474.92 5.43 0 -60218 1599 1547 1508 1456 1417 1573 1482 471 448 500 1040 1 1 94162079 1386 -4.34 1.38 12 0.16 -339.00 1063.00 2410 20240223 -38.92 1390 20241209 5.90 1609 -8.51 20250108 1410 4.40 20250203 2410 -38.92 20240223 1390 5.90 20241209 0.48 N 001360 500 470 억 5111404 N N 378 N 00 N
3 20250212 150118 57 100.00 KOSPI 제약 N N N N N 1471 -24 5 -1.61 213051481 144427 28.34 1491 1495 1467 1943 1047 1495 1475.15 5.43 0 -57077 1599 1547 1508 1456 1417 1573 1482 471 448 500 1040 1 1 94162079 1385 -4.34 1.38 12 0.15 -339.00 1063.00 2410 20240223 -38.96 1390 20241209 5.83 1609 -8.58 20250108 1410 4.33 20250203 2410 -38.96 20240223 1390 5.83 20241209 0.48 N 001360 500 470 억 5111404 N N 0 N 00 N
4 20250212 140117 57 100.00 KOSPI 제약 N N N N N 1472 -23 5 -1.54 195296470 132358 25.97 1491 1495 1467 1943 1047 1495 1475.52 5.43 0 -50769 1599 1547 1508 1456 1417 1573 1482 471 448 500 1040 1 1 94162079 1386 -4.34 1.38 12 0.14 -339.00 1063.00 2410 20240223 -38.92 1390 20241209 5.90 1609 -8.51 20250108 1410 4.40 20250203 2410 -38.92 20240223 1390 5.90 20241209 0.48 N 001360 500 470 억 5111404 N N 0 N 00 N
5 20250212 130118 57 100.00 KOSPI 제약 N N N N N 1478 -17 5 -1.14 145096895 98246 19.28 1491 1495 1467 1943 1047 1495 1476.87 5.43 0 -42892 1599 1547 1508 1456 1417 1573 1482 471 448 500 1040 1 1 94162079 1392 -4.36 1.39 12 0.10 -339.00 1063.00 2410 20240223 -38.67 1390 20241209 6.33 1609 -8.14 20250108 1410 4.82 20250203 2410 -38.67 20240223 1390 6.33 20241209 0.48 N 001360 500 470 억 5111404 N N 0 N 00 N
6 20250212 120118 57 100.00 KOSPI 제약 N N N N N 1473 -22 5 -1.47 124114714 84009 16.48 1491 1495 1467 1943 1047 1495 1477.40 5.43 0 -37168 1599 1547 1508 1456 1417 1573 1482 471 448 500 1040 1 1 94162079 1387 -4.35 1.39 12 0.09 -339.00 1063.00 2410 20240223 -38.88 1390 20241209 5.97 1609 -8.45 20250108 1410 4.47 20250203 2410 -38.88 20240223 1390 5.97 20241209 0.48 N 001360 500 470 억 5111404 N N 0 N 00 N
7 20250212 110118 57 100.00 KOSPI 제약 N N N N N 1479 -16 5 -1.07 101790586 68880 13.51 1491 1495 1467 1943 1047 1495 1477.80 5.43 0 -33268 1599 1547 1508 1456 1417 1573 1482 471 448 500 1040 1 1 94162079 1393 -4.36 1.39 12 0.07 -339.00 1063.00 2410 20240223 -38.63 1390 20241209 6.40 1609 -8.08 20250108 1410 4.89 20250203 2410 -38.63 20240223 1390 6.40 20241209 0.48 N 001360 500 470 억 5111404 N N 0 N 00 N
8 20250212 100118 57 100.00 KOSPI 제약 N N N N N 1480 -15 5 -1.00 64816300 43861 8.61 1491 1495 1467 1943 1047 1495 1477.77 5.43 0 -25415 1599 1547 1508 1456 1417 1573 1482 471 448 500 1040 1 1 94162079 1394 -4.37 1.39 12 0.05 -339.00 1063.00 2410 20240223 -38.59 1390 20241209 6.47 1609 -8.02 20250108 1410 4.96 20250203 2410 -38.59 20240223 1390 6.47 20241209 0.48 N 001360 500 470 억 5111404 N N 0 N 00 N
9 20250212 090118 57 100.00 KOSPI 제약 N N N N N 1485 -10 5 -0.67 4104691 2752 0.54 1491 1495 1485 1943 1047 1495 1491.53 5.43 0 -2155 1599 1547 1508 1456 1417 1573 1482 471 448 500 1040 1 1 94162079 1398 -4.38 1.40 12 0.00 -339.00 1063.00 2410 20240223 -38.38 1390 20241209 6.83 1609 -7.71 20250108 1410 5.32 20250203 2410 -38.38 20240223 1390 6.83 20241209 0.48 N 001360 500 470 억 5111404 N N 0 N 00 N
10 20250211 160117 57 100.00 KOSPI 제약 N N N N N 1495 16 2 1.08 771282904 507589 415.27 1479 1560 1469 1922 1036 1479 1519.50 5.42 0 15343 1517 1497 1480 1460 1443 1489 1452 471 443 500 1030 1 1 94162079 1408 -4.41 1.41 12 0.54 -339.00 1063.00 2410 20240223 -37.97 1390 20241209 7.55 1609 -7.09 20250108 1410 6.03 20250203 2410 -37.97 20240223 1390 7.55 20241209 0.49 N 001360 500 470 억 5104977 N N 0 N 00 N
11 20250211 150118 57 100.00 KOSPI 제약 N N N N N 1492 13 2 0.88 720713552 473881 387.70 1479 1560 1469 1922 1036 1479 1520.87 5.42 0 25926 1517 1497 1480 1460 1443 1489 1452 471 443 500 1030 1 1 94162079 1405 -4.40 1.40 12 0.50 -339.00 1063.00 2410 20240223 -38.09 1390 20241209 7.34 1609 -7.27 20250108 1410 5.82 20250203 2410 -38.09 20240223 1390 7.34 20241209 0.49 N 001360 500 470 억 5104977 N N 0 N 00 N
12 20250211 140118 57 100.00 KOSPI 제약 N N N N N 1508 29 2 1.96 666665311 437833 358.20 1479 1560 1469 1922 1036 1479 1522.65 5.42 0 38113 1517 1497 1480 1460 1443 1489 1452 471 443 500 1030 1 1 94162079 1420 -4.45 1.42 12 0.46 -339.00 1063.00 2410 20240223 -37.43 1390 20241209 8.49 1609 -6.28 20250108 1410 6.95 20250203 2410 -37.43 20240223 1390 8.49 20241209 0.49 N 001360 500 470 억 5104977 N N 0 N 00 N