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
003060/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
20250212,160139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,670,-21,5,-3.04,307878195,455485,107.45,697,697,670,898,484,691,675.94,1.23,0,-106649,713,702,689,678,665,707,683,992,207,500,410,1,1,198407845,1329,-0.40,0.13,12,0.23,-1680.00,5124.00,1780,20240708,-62.36,600,20250116,11.67,879,-23.78,20250121,600,11.67,20250116,2180,-69.27,20240416,156,329.49,20240306,0.00,N,003060,500,992 억,,2434923,N,N,525,N,00,N
20250212,150139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,674,-17,5,-2.46,266625599,394060,92.96,697,697,671,898,484,691,676.61,1.23,0,-87919,713,702,689,678,665,707,683,992,207,500,410,1,1,198407845,1337,-0.40,0.13,12,0.20,-1680.00,5124.00,1780,20240708,-62.13,600,20250116,12.33,879,-23.32,20250121,600,12.33,20250116,2180,-69.08,20240416,156,332.05,20240306,0.00,N,003060,500,992 억,,2434923,N,N,0,N,00,N
20250212,140139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,674,-17,5,-2.46,217942525,321696,75.89,697,697,674,898,484,691,677.48,1.23,0,-50478,713,702,689,678,665,707,683,992,207,500,410,1,1,198407845,1337,-0.40,0.13,12,0.16,-1680.00,5124.00,1780,20240708,-62.13,600,20250116,12.33,879,-23.32,20250121,600,12.33,20250116,2180,-69.08,20240416,156,332.05,20240306,0.00,N,003060,500,992 억,,2434923,N,N,0,N,00,N
20250212,130139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,678,-13,5,-1.88,180240924,265877,62.72,697,697,674,898,484,691,677.91,1.23,0,-37110,713,702,689,678,665,707,683,992,207,500,410,1,1,198407845,1345,-0.40,0.13,12,0.13,-1680.00,5124.00,1780,20240708,-61.91,600,20250116,13.00,879,-22.87,20250121,600,13.00,20250116,2180,-68.90,20240416,156,334.62,20240306,0.00,N,003060,500,992 억,,2434923,N,N,0,N,00,N
20250212,120139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,676,-15,5,-2.17,151201389,222927,52.59,697,697,674,898,484,691,678.26,1.23,0,-18664,713,702,689,678,665,707,683,992,207,500,410,1,1,198407845,1341,-0.40,0.13,12,0.11,-1680.00,5124.00,1780,20240708,-62.02,600,20250116,12.67,879,-23.09,20250121,600,12.67,20250116,2180,-68.99,20240416,156,333.33,20240306,0.00,N,003060,500,992 억,,2434923,N,N,0,N,00,N
20250212,110139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,678,-13,5,-1.88,123157837,181483,42.81,697,697,674,898,484,691,678.62,1.23,0,-16524,713,702,689,678,665,707,683,992,207,500,410,1,1,198407845,1345,-0.40,0.13,12,0.09,-1680.00,5124.00,1780,20240708,-61.91,600,20250116,13.00,879,-22.87,20250121,600,13.00,20250116,2180,-68.90,20240416,156,334.62,20240306,0.00,N,003060,500,992 억,,2434923,N,N,0,N,00,N
20250212,100139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,679,-12,5,-1.74,94679393,139441,32.89,697,697,674,898,484,691,678.99,1.23,0,-10247,713,702,689,678,665,707,683,992,207,500,410,1,1,198407845,1347,-0.40,0.13,12,0.07,-1680.00,5124.00,1780,20240708,-61.85,600,20250116,13.17,879,-22.75,20250121,600,13.17,20250116,2180,-68.85,20240416,156,335.26,20240306,0.00,N,003060,500,992 억,,2434923,N,N,0,N,00,N
20250212,090139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,697,6,2,0.87,2608174,3742,0.88,697,697,697,898,484,691,697.00,1.23,0,-343,713,702,689,678,665,707,683,992,207,500,410,1,1,198407845,1383,-0.41,0.14,12,0.00,-1680.00,5124.00,1780,20240708,-60.84,600,20250116,16.17,879,-20.71,20250121,600,16.17,20250116,2180,-68.03,20240416,156,346.79,20240306,0.00,N,003060,500,992 억,,2434923,N,N,0,N,00,N
20250211,160139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,691,11,2,1.62,291345868,422742,73.86,683,700,676,884,476,680,689.19,1.28,0,-95383,706,692,678,664,650,686,658,992,204,500,400,1,1,198407845,1371,-0.41,0.13,12,0.21,-1680.00,5124.00,1780,20240708,-61.18,600,20250116,15.17,879,-21.39,20250121,600,15.17,20250116,2180,-68.30,20240416,156,342.95,20240306,0.00,N,003060,500,992 억,,2533817,N,N,0,N,00,N
20250211,150139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,691,11,2,1.62,261185744,379010,66.22,683,700,676,884,476,680,689.14,1.28,0,-88050,706,692,678,664,650,686,658,992,204,500,400,1,1,198407845,1371,-0.41,0.13,12,0.19,-1680.00,5124.00,1780,20240708,-61.18,600,20250116,15.17,879,-21.39,20250121,600,15.17,20250116,2180,-68.30,20240416,156,342.95,20240306,0.00,N,003060,500,992 억,,2533817,N,N,0,N,00,N
20250211,140139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,691,11,2,1.62,232430118,337320,58.94,683,700,676,884,476,680,689.06,1.28,0,-65610,706,692,678,664,650,686,658,992,204,500,400,1,1,198407845,1371,-0.41,0.13,12,0.17,-1680.00,5124.00,1780,20240708,-61.18,600,20250116,15.17,879,-21.39,20250121,600,15.17,20250116,2180,-68.30,20240416,156,342.95,20240306,0.00,N,003060,500,992 억,,2533817,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 160139 57 100.00 KOSPI 제약 N N N N N 670 -21 5 -3.04 307878195 455485 107.45 697 697 670 898 484 691 675.94 1.23 0 -106649 713 702 689 678 665 707 683 992 207 500 410 1 1 198407845 1329 -0.40 0.13 12 0.23 -1680.00 5124.00 1780 20240708 -62.36 600 20250116 11.67 879 -23.78 20250121 600 11.67 20250116 2180 -69.27 20240416 156 329.49 20240306 0.00 N 003060 500 992 억 2434923 N N 525 N 00 N
3 20250212 150139 57 100.00 KOSPI 제약 N N N N N 674 -17 5 -2.46 266625599 394060 92.96 697 697 671 898 484 691 676.61 1.23 0 -87919 713 702 689 678 665 707 683 992 207 500 410 1 1 198407845 1337 -0.40 0.13 12 0.20 -1680.00 5124.00 1780 20240708 -62.13 600 20250116 12.33 879 -23.32 20250121 600 12.33 20250116 2180 -69.08 20240416 156 332.05 20240306 0.00 N 003060 500 992 억 2434923 N N 0 N 00 N
4 20250212 140139 57 100.00 KOSPI 제약 N N N N N 674 -17 5 -2.46 217942525 321696 75.89 697 697 674 898 484 691 677.48 1.23 0 -50478 713 702 689 678 665 707 683 992 207 500 410 1 1 198407845 1337 -0.40 0.13 12 0.16 -1680.00 5124.00 1780 20240708 -62.13 600 20250116 12.33 879 -23.32 20250121 600 12.33 20250116 2180 -69.08 20240416 156 332.05 20240306 0.00 N 003060 500 992 억 2434923 N N 0 N 00 N
5 20250212 130139 57 100.00 KOSPI 제약 N N N N N 678 -13 5 -1.88 180240924 265877 62.72 697 697 674 898 484 691 677.91 1.23 0 -37110 713 702 689 678 665 707 683 992 207 500 410 1 1 198407845 1345 -0.40 0.13 12 0.13 -1680.00 5124.00 1780 20240708 -61.91 600 20250116 13.00 879 -22.87 20250121 600 13.00 20250116 2180 -68.90 20240416 156 334.62 20240306 0.00 N 003060 500 992 억 2434923 N N 0 N 00 N
6 20250212 120139 57 100.00 KOSPI 제약 N N N N N 676 -15 5 -2.17 151201389 222927 52.59 697 697 674 898 484 691 678.26 1.23 0 -18664 713 702 689 678 665 707 683 992 207 500 410 1 1 198407845 1341 -0.40 0.13 12 0.11 -1680.00 5124.00 1780 20240708 -62.02 600 20250116 12.67 879 -23.09 20250121 600 12.67 20250116 2180 -68.99 20240416 156 333.33 20240306 0.00 N 003060 500 992 억 2434923 N N 0 N 00 N
7 20250212 110139 57 100.00 KOSPI 제약 N N N N N 678 -13 5 -1.88 123157837 181483 42.81 697 697 674 898 484 691 678.62 1.23 0 -16524 713 702 689 678 665 707 683 992 207 500 410 1 1 198407845 1345 -0.40 0.13 12 0.09 -1680.00 5124.00 1780 20240708 -61.91 600 20250116 13.00 879 -22.87 20250121 600 13.00 20250116 2180 -68.90 20240416 156 334.62 20240306 0.00 N 003060 500 992 억 2434923 N N 0 N 00 N
8 20250212 100139 57 100.00 KOSPI 제약 N N N N N 679 -12 5 -1.74 94679393 139441 32.89 697 697 674 898 484 691 678.99 1.23 0 -10247 713 702 689 678 665 707 683 992 207 500 410 1 1 198407845 1347 -0.40 0.13 12 0.07 -1680.00 5124.00 1780 20240708 -61.85 600 20250116 13.17 879 -22.75 20250121 600 13.17 20250116 2180 -68.85 20240416 156 335.26 20240306 0.00 N 003060 500 992 억 2434923 N N 0 N 00 N
9 20250212 090139 57 100.00 KOSPI 제약 N N N N N 697 6 2 0.87 2608174 3742 0.88 697 697 697 898 484 691 697.00 1.23 0 -343 713 702 689 678 665 707 683 992 207 500 410 1 1 198407845 1383 -0.41 0.14 12 0.00 -1680.00 5124.00 1780 20240708 -60.84 600 20250116 16.17 879 -20.71 20250121 600 16.17 20250116 2180 -68.03 20240416 156 346.79 20240306 0.00 N 003060 500 992 억 2434923 N N 0 N 00 N
10 20250211 160139 57 100.00 KOSPI 제약 N N N N N 691 11 2 1.62 291345868 422742 73.86 683 700 676 884 476 680 689.19 1.28 0 -95383 706 692 678 664 650 686 658 992 204 500 400 1 1 198407845 1371 -0.41 0.13 12 0.21 -1680.00 5124.00 1780 20240708 -61.18 600 20250116 15.17 879 -21.39 20250121 600 15.17 20250116 2180 -68.30 20240416 156 342.95 20240306 0.00 N 003060 500 992 억 2533817 N N 0 N 00 N
11 20250211 150139 57 100.00 KOSPI 제약 N N N N N 691 11 2 1.62 261185744 379010 66.22 683 700 676 884 476 680 689.14 1.28 0 -88050 706 692 678 664 650 686 658 992 204 500 400 1 1 198407845 1371 -0.41 0.13 12 0.19 -1680.00 5124.00 1780 20240708 -61.18 600 20250116 15.17 879 -21.39 20250121 600 15.17 20250116 2180 -68.30 20240416 156 342.95 20240306 0.00 N 003060 500 992 억 2533817 N N 0 N 00 N
12 20250211 140139 57 100.00 KOSPI 제약 N N N N N 691 11 2 1.62 232430118 337320 58.94 683 700 676 884 476 680 689.06 1.28 0 -65610 706 692 678 664 650 686 658 992 204 500 400 1 1 198407845 1371 -0.41 0.13 12 0.17 -1680.00 5124.00 1780 20240708 -61.18 600 20250116 15.17 879 -21.39 20250121 600 15.17 20250116 2180 -68.30 20240416 156 342.95 20240306 0.00 N 003060 500 992 억 2533817 N N 0 N 00 N