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
003000/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
20250212,160138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4765,-55,5,-1.14,249920425,52190,54.57,4820,4865,4755,6260,3375,4820,4788.70,4.35,0,-23333,4886,4852,4791,4757,4696,4870,4775,364,1440,500,3470,5,1,68454671,3262,-10.80,1.22,12,0.08,-441.00,3899.00,8240,20240327,-42.17,4070,20241209,17.08,5150,-7.48,20250108,4530,5.19,20250102,8240,-42.17,20240327,4070,17.08,20241209,1.52,N,003000,500,364 억,,2978467,N,N,319,N,00,N
20250212,150138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4765,-55,5,-1.14,223511235,46645,48.77,4820,4865,4760,6260,3375,4820,4791.75,4.35,0,-23009,4886,4852,4791,4757,4696,4870,4775,364,1440,500,3470,5,1,68454671,3262,-10.80,1.22,12,0.07,-441.00,3899.00,8240,20240327,-42.17,4070,20241209,17.08,5150,-7.48,20250108,4530,5.19,20250102,8240,-42.17,20240327,4070,17.08,20241209,1.52,N,003000,500,364 억,,2978467,N,N,944,N,00,N
20250212,140138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4790,-30,5,-0.62,173961150,36259,37.91,4820,4865,4770,6260,3375,4820,4797.74,4.35,0,-15211,4886,4852,4791,4757,4696,4870,4775,364,1440,500,3470,5,1,68454671,3279,-10.86,1.23,12,0.05,-441.00,3899.00,8240,20240327,-41.87,4070,20241209,17.69,5150,-6.99,20250108,4530,5.74,20250102,8240,-41.87,20240327,4070,17.69,20241209,1.52,N,003000,500,364 억,,2978467,N,N,944,N,00,N
20250212,130139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4785,-35,5,-0.73,162812055,33928,35.48,4820,4865,4770,6260,3375,4820,4798.75,4.35,0,-14768,4886,4852,4791,4757,4696,4870,4775,364,1440,500,3470,5,1,68454671,3276,-10.85,1.23,12,0.05,-441.00,3899.00,8240,20240327,-41.93,4070,20241209,17.57,5150,-7.09,20250108,4530,5.63,20250102,8240,-41.93,20240327,4070,17.57,20241209,1.52,N,003000,500,364 억,,2978467,N,N,944,N,00,N
20250212,120138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4780,-40,5,-0.83,143706175,29940,31.31,4820,4865,4770,6260,3375,4820,4799.81,4.35,0,-13288,4886,4852,4791,4757,4696,4870,4775,364,1440,500,3470,5,1,68454671,3272,-10.84,1.23,12,0.04,-441.00,3899.00,8240,20240327,-41.99,4070,20241209,17.44,5150,-7.18,20250108,4530,5.52,20250102,8240,-41.99,20240327,4070,17.44,20241209,1.52,N,003000,500,364 억,,2978467,N,N,944,N,00,N
20250212,110138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4810,-10,5,-0.21,108546220,22587,23.62,4820,4865,4770,6260,3375,4820,4805.69,4.35,0,-13786,4886,4852,4791,4757,4696,4870,4775,364,1440,500,3470,5,1,68454671,3293,-10.91,1.23,12,0.03,-441.00,3899.00,8240,20240327,-41.63,4070,20241209,18.18,5150,-6.60,20250108,4530,6.18,20250102,8240,-41.63,20240327,4070,18.18,20241209,1.52,N,003000,500,364 억,,2978467,N,N,944,N,00,N
20250212,100139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4800,-20,5,-0.41,80643105,16774,17.54,4820,4865,4770,6260,3375,4820,4807.63,4.35,0,-11931,4886,4852,4791,4757,4696,4870,4775,364,1440,500,3470,5,1,68454671,3286,-10.88,1.23,12,0.02,-441.00,3899.00,8240,20240327,-41.75,4070,20241209,17.94,5150,-6.80,20250108,4530,5.96,20250102,8240,-41.75,20240327,4070,17.94,20241209,1.52,N,003000,500,364 억,,2978467,N,N,944,N,00,N
20250212,090138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4830,10,2,0.21,9990190,2071,2.17,4820,4830,4800,6260,3375,4820,4823.85,4.35,0,-2033,4886,4852,4791,4757,4696,4870,4775,364,1440,500,3470,5,1,68454671,3306,-10.95,1.24,12,0.00,-441.00,3899.00,8240,20240327,-41.38,4070,20241209,18.67,5150,-6.21,20250108,4530,6.62,20250102,8240,-41.38,20240327,4070,18.67,20241209,1.52,N,003000,500,364 억,,2978467,N,N,944,N,00,N
20250211,160138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4820,70,2,1.47,453382105,94876,147.72,4750,4825,4730,6170,3325,4750,4778.55,4.39,0,-24911,4843,4796,4733,4686,4623,4820,4710,364,1420,500,3420,5,1,68454671,3300,-10.93,1.24,12,0.14,-441.00,3899.00,8240,20240327,-41.50,4070,20241209,18.43,5150,-6.41,20250108,4530,6.40,20250102,8240,-41.50,20240327,4070,18.43,20241209,1.49,N,003000,500,364 억,,3005112,N,N,944,N,00,N
20250211,150138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4780,30,2,0.63,327892710,68750,107.05,4750,4800,4730,6170,3325,4750,4769.35,4.39,0,-23554,4843,4796,4733,4686,4623,4820,4710,364,1420,500,3420,5,1,68454671,3272,-10.84,1.23,12,0.10,-441.00,3899.00,8240,20240327,-41.99,4070,20241209,17.44,5150,-7.18,20250108,4530,5.52,20250102,8240,-41.99,20240327,4070,17.44,20241209,1.49,N,003000,500,364 억,,3005112,N,N,608,N,00,N
20250211,140139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4780,30,2,0.63,187370910,39289,61.17,4750,4800,4730,6170,3325,4750,4769.04,4.39,0,-3938,4843,4796,4733,4686,4623,4820,4710,364,1420,500,3420,5,1,68454671,3272,-10.84,1.23,12,0.06,-441.00,3899.00,8240,20240327,-41.99,4070,20241209,17.44,5150,-7.18,20250108,4530,5.52,20250102,8240,-41.99,20240327,4070,17.44,20241209,1.49,N,003000,500,364 억,,3005112,N,N,608,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 160138 55 60.00 KOSPI 제약 N N N Y 60 N 4765 -55 5 -1.14 249920425 52190 54.57 4820 4865 4755 6260 3375 4820 4788.70 4.35 0 -23333 4886 4852 4791 4757 4696 4870 4775 364 1440 500 3470 5 1 68454671 3262 -10.80 1.22 12 0.08 -441.00 3899.00 8240 20240327 -42.17 4070 20241209 17.08 5150 -7.48 20250108 4530 5.19 20250102 8240 -42.17 20240327 4070 17.08 20241209 1.52 N 003000 500 364 억 2978467 N N 319 N 00 N
3 20250212 150138 55 60.00 KOSPI 제약 N N N Y 60 N 4765 -55 5 -1.14 223511235 46645 48.77 4820 4865 4760 6260 3375 4820 4791.75 4.35 0 -23009 4886 4852 4791 4757 4696 4870 4775 364 1440 500 3470 5 1 68454671 3262 -10.80 1.22 12 0.07 -441.00 3899.00 8240 20240327 -42.17 4070 20241209 17.08 5150 -7.48 20250108 4530 5.19 20250102 8240 -42.17 20240327 4070 17.08 20241209 1.52 N 003000 500 364 억 2978467 N N 944 N 00 N
4 20250212 140138 55 60.00 KOSPI 제약 N N N Y 60 N 4790 -30 5 -0.62 173961150 36259 37.91 4820 4865 4770 6260 3375 4820 4797.74 4.35 0 -15211 4886 4852 4791 4757 4696 4870 4775 364 1440 500 3470 5 1 68454671 3279 -10.86 1.23 12 0.05 -441.00 3899.00 8240 20240327 -41.87 4070 20241209 17.69 5150 -6.99 20250108 4530 5.74 20250102 8240 -41.87 20240327 4070 17.69 20241209 1.52 N 003000 500 364 억 2978467 N N 944 N 00 N
5 20250212 130139 55 60.00 KOSPI 제약 N N N Y 60 N 4785 -35 5 -0.73 162812055 33928 35.48 4820 4865 4770 6260 3375 4820 4798.75 4.35 0 -14768 4886 4852 4791 4757 4696 4870 4775 364 1440 500 3470 5 1 68454671 3276 -10.85 1.23 12 0.05 -441.00 3899.00 8240 20240327 -41.93 4070 20241209 17.57 5150 -7.09 20250108 4530 5.63 20250102 8240 -41.93 20240327 4070 17.57 20241209 1.52 N 003000 500 364 억 2978467 N N 944 N 00 N
6 20250212 120138 55 60.00 KOSPI 제약 N N N Y 60 N 4780 -40 5 -0.83 143706175 29940 31.31 4820 4865 4770 6260 3375 4820 4799.81 4.35 0 -13288 4886 4852 4791 4757 4696 4870 4775 364 1440 500 3470 5 1 68454671 3272 -10.84 1.23 12 0.04 -441.00 3899.00 8240 20240327 -41.99 4070 20241209 17.44 5150 -7.18 20250108 4530 5.52 20250102 8240 -41.99 20240327 4070 17.44 20241209 1.52 N 003000 500 364 억 2978467 N N 944 N 00 N
7 20250212 110138 55 60.00 KOSPI 제약 N N N Y 60 N 4810 -10 5 -0.21 108546220 22587 23.62 4820 4865 4770 6260 3375 4820 4805.69 4.35 0 -13786 4886 4852 4791 4757 4696 4870 4775 364 1440 500 3470 5 1 68454671 3293 -10.91 1.23 12 0.03 -441.00 3899.00 8240 20240327 -41.63 4070 20241209 18.18 5150 -6.60 20250108 4530 6.18 20250102 8240 -41.63 20240327 4070 18.18 20241209 1.52 N 003000 500 364 억 2978467 N N 944 N 00 N
8 20250212 100139 55 60.00 KOSPI 제약 N N N Y 60 N 4800 -20 5 -0.41 80643105 16774 17.54 4820 4865 4770 6260 3375 4820 4807.63 4.35 0 -11931 4886 4852 4791 4757 4696 4870 4775 364 1440 500 3470 5 1 68454671 3286 -10.88 1.23 12 0.02 -441.00 3899.00 8240 20240327 -41.75 4070 20241209 17.94 5150 -6.80 20250108 4530 5.96 20250102 8240 -41.75 20240327 4070 17.94 20241209 1.52 N 003000 500 364 억 2978467 N N 944 N 00 N
9 20250212 090138 55 60.00 KOSPI 제약 N N N Y 60 N 4830 10 2 0.21 9990190 2071 2.17 4820 4830 4800 6260 3375 4820 4823.85 4.35 0 -2033 4886 4852 4791 4757 4696 4870 4775 364 1440 500 3470 5 1 68454671 3306 -10.95 1.24 12 0.00 -441.00 3899.00 8240 20240327 -41.38 4070 20241209 18.67 5150 -6.21 20250108 4530 6.62 20250102 8240 -41.38 20240327 4070 18.67 20241209 1.52 N 003000 500 364 억 2978467 N N 944 N 00 N
10 20250211 160138 55 60.00 KOSPI 제약 N N N Y 60 N 4820 70 2 1.47 453382105 94876 147.72 4750 4825 4730 6170 3325 4750 4778.55 4.39 0 -24911 4843 4796 4733 4686 4623 4820 4710 364 1420 500 3420 5 1 68454671 3300 -10.93 1.24 12 0.14 -441.00 3899.00 8240 20240327 -41.50 4070 20241209 18.43 5150 -6.41 20250108 4530 6.40 20250102 8240 -41.50 20240327 4070 18.43 20241209 1.49 N 003000 500 364 억 3005112 N N 944 N 00 N
11 20250211 150138 55 60.00 KOSPI 제약 N N N Y 60 N 4780 30 2 0.63 327892710 68750 107.05 4750 4800 4730 6170 3325 4750 4769.35 4.39 0 -23554 4843 4796 4733 4686 4623 4820 4710 364 1420 500 3420 5 1 68454671 3272 -10.84 1.23 12 0.10 -441.00 3899.00 8240 20240327 -41.99 4070 20241209 17.44 5150 -7.18 20250108 4530 5.52 20250102 8240 -41.99 20240327 4070 17.44 20241209 1.49 N 003000 500 364 억 3005112 N N 608 N 00 N
12 20250211 140139 55 60.00 KOSPI 제약 N N N Y 60 N 4780 30 2 0.63 187370910 39289 61.17 4750 4800 4730 6170 3325 4750 4769.04 4.39 0 -3938 4843 4796 4733 4686 4623 4820 4710 364 1420 500 3420 5 1 68454671 3272 -10.84 1.23 12 0.06 -441.00 3899.00 8240 20240327 -41.99 4070 20241209 17.44 5150 -7.18 20250108 4530 5.52 20250102 8240 -41.99 20240327 4070 17.44 20241209 1.49 N 003000 500 364 억 3005112 N N 608 N 00 N