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
004310/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
20250212,160153,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3440,-50,5,-1.43,229837740,66646,82.91,3510,3525,3425,4535,2445,3490,3448.71,2.36,0,-25312,3603,3546,3483,3426,3363,3575,3455,160,1045,500,2370,5,1,32000000,1101,18.01,1.05,11,0.21,191.00,3283.00,6620,20240731,-48.04,3135,20241210,9.73,3800,-9.47,20250116,3320,3.61,20250203,6620,-48.04,20240731,3135,9.73,20241210,1.28,N,004310,500,160 억,,755445,N,N,129,N,00,N
20250212,150153,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3430,-60,5,-1.72,209031595,60595,75.38,3510,3525,3425,4535,2445,3490,3449.65,2.36,0,-24773,3603,3546,3483,3426,3363,3575,3455,160,1045,500,2370,5,1,32000000,1098,17.96,1.04,11,0.19,191.00,3283.00,6620,20240731,-48.19,3135,20241210,9.41,3800,-9.74,20250116,3320,3.31,20250203,6620,-48.19,20240731,3135,9.41,20241210,1.28,N,004310,500,160 억,,755445,N,N,0,N,00,N
20250212,140152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3445,-45,5,-1.29,173599575,50296,62.57,3510,3525,3425,4535,2445,3490,3451.56,2.36,0,-20941,3603,3546,3483,3426,3363,3575,3455,160,1045,500,2370,5,1,32000000,1102,18.04,1.05,11,0.16,191.00,3283.00,6620,20240731,-47.96,3135,20241210,9.89,3800,-9.34,20250116,3320,3.77,20250203,6620,-47.96,20240731,3135,9.89,20241210,1.28,N,004310,500,160 억,,755445,N,N,0,N,00,N
20250212,130153,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3440,-50,5,-1.43,147321075,42657,53.07,3510,3525,3425,4535,2445,3490,3453.62,2.36,0,-19082,3603,3546,3483,3426,3363,3575,3455,160,1045,500,2370,5,1,32000000,1101,18.01,1.05,11,0.13,191.00,3283.00,6620,20240731,-48.04,3135,20241210,9.73,3800,-9.47,20250116,3320,3.61,20250203,6620,-48.04,20240731,3135,9.73,20241210,1.28,N,004310,500,160 억,,755445,N,N,0,N,00,N
20250212,120153,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3440,-50,5,-1.43,120110355,34743,43.22,3510,3525,3425,4535,2445,3490,3457.11,2.36,0,-16655,3603,3546,3483,3426,3363,3575,3455,160,1045,500,2370,5,1,32000000,1101,18.01,1.05,11,0.11,191.00,3283.00,6620,20240731,-48.04,3135,20241210,9.73,3800,-9.47,20250116,3320,3.61,20250203,6620,-48.04,20240731,3135,9.73,20241210,1.28,N,004310,500,160 억,,755445,N,N,0,N,00,N
20250212,110153,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3445,-45,5,-1.29,103295140,29865,37.15,3510,3525,3425,4535,2445,3490,3458.74,2.36,0,-13503,3603,3546,3483,3426,3363,3575,3455,160,1045,500,2370,5,1,32000000,1102,18.04,1.05,11,0.09,191.00,3283.00,6620,20240731,-47.96,3135,20241210,9.89,3800,-9.34,20250116,3320,3.77,20250203,6620,-47.96,20240731,3135,9.89,20241210,1.28,N,004310,500,160 억,,755445,N,N,0,N,00,N
20250212,100153,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3450,-40,5,-1.15,78360735,22632,28.16,3510,3525,3425,4535,2445,3490,3462.39,2.36,0,-13614,3603,3546,3483,3426,3363,3575,3455,160,1045,500,2370,5,1,32000000,1104,18.06,1.05,11,0.07,191.00,3283.00,6620,20240731,-47.89,3135,20241210,10.05,3800,-9.21,20250116,3320,3.92,20250203,6620,-47.89,20240731,3135,10.05,20241210,1.28,N,004310,500,160 억,,755445,N,N,0,N,00,N
20250212,090153,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3495,5,2,0.14,3237805,924,1.15,3510,3525,3495,4535,2445,3490,3504.12,2.36,0,-750,3603,3546,3483,3426,3363,3575,3455,160,1045,500,2370,5,1,32000000,1118,18.30,1.06,11,0.00,191.00,3283.00,6620,20240731,-47.21,3135,20241210,11.48,3800,-8.03,20250116,3320,5.27,20250203,6620,-47.21,20240731,3135,11.48,20241210,1.28,N,004310,500,160 억,,755445,N,N,0,N,00,N
20250211,160152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3490,60,2,1.75,258399810,74486,162.62,3430,3540,3420,4455,2405,3430,3469.11,2.39,0,-9225,3496,3462,3421,3387,3346,3480,3405,160,1025,500,2330,5,1,32000000,1117,18.27,1.06,11,0.23,191.00,3283.00,6620,20240731,-47.28,3135,20241210,11.32,3800,-8.16,20250116,3320,5.12,20250203,6620,-47.28,20240731,3135,11.32,20241210,1.27,N,004310,500,160 억,,766308,N,N,0,N,00,N
20250211,150152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3480,50,2,1.46,245902815,70900,154.79,3430,3540,3420,4455,2405,3430,3468.30,2.39,0,-7705,3496,3462,3421,3387,3346,3480,3405,160,1025,500,2330,5,1,32000000,1114,18.22,1.06,11,0.22,191.00,3283.00,6620,20240731,-47.43,3135,20241210,11.00,3800,-8.42,20250116,3320,4.82,20250203,6620,-47.43,20240731,3135,11.00,20241210,1.27,N,004310,500,160 억,,766308,N,N,0,N,00,N
20250211,140153,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3485,55,2,1.60,204780720,59083,128.99,3430,3540,3420,4455,2405,3430,3465.98,2.39,0,-4828,3496,3462,3421,3387,3346,3480,3405,160,1025,500,2330,5,1,32000000,1115,18.25,1.06,11,0.18,191.00,3283.00,6620,20240731,-47.36,3135,20241210,11.16,3800,-8.29,20250116,3320,4.97,20250203,6620,-47.36,20240731,3135,11.16,20241210,1.27,N,004310,500,160 억,,766308,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 160153 57 100.00 KOSPI 제약 N N N N N 3440 -50 5 -1.43 229837740 66646 82.91 3510 3525 3425 4535 2445 3490 3448.71 2.36 0 -25312 3603 3546 3483 3426 3363 3575 3455 160 1045 500 2370 5 1 32000000 1101 18.01 1.05 11 0.21 191.00 3283.00 6620 20240731 -48.04 3135 20241210 9.73 3800 -9.47 20250116 3320 3.61 20250203 6620 -48.04 20240731 3135 9.73 20241210 1.28 N 004310 500 160 억 755445 N N 129 N 00 N
3 20250212 150153 57 100.00 KOSPI 제약 N N N N N 3430 -60 5 -1.72 209031595 60595 75.38 3510 3525 3425 4535 2445 3490 3449.65 2.36 0 -24773 3603 3546 3483 3426 3363 3575 3455 160 1045 500 2370 5 1 32000000 1098 17.96 1.04 11 0.19 191.00 3283.00 6620 20240731 -48.19 3135 20241210 9.41 3800 -9.74 20250116 3320 3.31 20250203 6620 -48.19 20240731 3135 9.41 20241210 1.28 N 004310 500 160 억 755445 N N 0 N 00 N
4 20250212 140152 57 100.00 KOSPI 제약 N N N N N 3445 -45 5 -1.29 173599575 50296 62.57 3510 3525 3425 4535 2445 3490 3451.56 2.36 0 -20941 3603 3546 3483 3426 3363 3575 3455 160 1045 500 2370 5 1 32000000 1102 18.04 1.05 11 0.16 191.00 3283.00 6620 20240731 -47.96 3135 20241210 9.89 3800 -9.34 20250116 3320 3.77 20250203 6620 -47.96 20240731 3135 9.89 20241210 1.28 N 004310 500 160 억 755445 N N 0 N 00 N
5 20250212 130153 57 100.00 KOSPI 제약 N N N N N 3440 -50 5 -1.43 147321075 42657 53.07 3510 3525 3425 4535 2445 3490 3453.62 2.36 0 -19082 3603 3546 3483 3426 3363 3575 3455 160 1045 500 2370 5 1 32000000 1101 18.01 1.05 11 0.13 191.00 3283.00 6620 20240731 -48.04 3135 20241210 9.73 3800 -9.47 20250116 3320 3.61 20250203 6620 -48.04 20240731 3135 9.73 20241210 1.28 N 004310 500 160 억 755445 N N 0 N 00 N
6 20250212 120153 57 100.00 KOSPI 제약 N N N N N 3440 -50 5 -1.43 120110355 34743 43.22 3510 3525 3425 4535 2445 3490 3457.11 2.36 0 -16655 3603 3546 3483 3426 3363 3575 3455 160 1045 500 2370 5 1 32000000 1101 18.01 1.05 11 0.11 191.00 3283.00 6620 20240731 -48.04 3135 20241210 9.73 3800 -9.47 20250116 3320 3.61 20250203 6620 -48.04 20240731 3135 9.73 20241210 1.28 N 004310 500 160 억 755445 N N 0 N 00 N
7 20250212 110153 57 100.00 KOSPI 제약 N N N N N 3445 -45 5 -1.29 103295140 29865 37.15 3510 3525 3425 4535 2445 3490 3458.74 2.36 0 -13503 3603 3546 3483 3426 3363 3575 3455 160 1045 500 2370 5 1 32000000 1102 18.04 1.05 11 0.09 191.00 3283.00 6620 20240731 -47.96 3135 20241210 9.89 3800 -9.34 20250116 3320 3.77 20250203 6620 -47.96 20240731 3135 9.89 20241210 1.28 N 004310 500 160 억 755445 N N 0 N 00 N
8 20250212 100153 57 100.00 KOSPI 제약 N N N N N 3450 -40 5 -1.15 78360735 22632 28.16 3510 3525 3425 4535 2445 3490 3462.39 2.36 0 -13614 3603 3546 3483 3426 3363 3575 3455 160 1045 500 2370 5 1 32000000 1104 18.06 1.05 11 0.07 191.00 3283.00 6620 20240731 -47.89 3135 20241210 10.05 3800 -9.21 20250116 3320 3.92 20250203 6620 -47.89 20240731 3135 10.05 20241210 1.28 N 004310 500 160 억 755445 N N 0 N 00 N
9 20250212 090153 57 100.00 KOSPI 제약 N N N N N 3495 5 2 0.14 3237805 924 1.15 3510 3525 3495 4535 2445 3490 3504.12 2.36 0 -750 3603 3546 3483 3426 3363 3575 3455 160 1045 500 2370 5 1 32000000 1118 18.30 1.06 11 0.00 191.00 3283.00 6620 20240731 -47.21 3135 20241210 11.48 3800 -8.03 20250116 3320 5.27 20250203 6620 -47.21 20240731 3135 11.48 20241210 1.28 N 004310 500 160 억 755445 N N 0 N 00 N
10 20250211 160152 57 100.00 KOSPI 제약 N N N N N 3490 60 2 1.75 258399810 74486 162.62 3430 3540 3420 4455 2405 3430 3469.11 2.39 0 -9225 3496 3462 3421 3387 3346 3480 3405 160 1025 500 2330 5 1 32000000 1117 18.27 1.06 11 0.23 191.00 3283.00 6620 20240731 -47.28 3135 20241210 11.32 3800 -8.16 20250116 3320 5.12 20250203 6620 -47.28 20240731 3135 11.32 20241210 1.27 N 004310 500 160 억 766308 N N 0 N 00 N
11 20250211 150152 57 100.00 KOSPI 제약 N N N N N 3480 50 2 1.46 245902815 70900 154.79 3430 3540 3420 4455 2405 3430 3468.30 2.39 0 -7705 3496 3462 3421 3387 3346 3480 3405 160 1025 500 2330 5 1 32000000 1114 18.22 1.06 11 0.22 191.00 3283.00 6620 20240731 -47.43 3135 20241210 11.00 3800 -8.42 20250116 3320 4.82 20250203 6620 -47.43 20240731 3135 11.00 20241210 1.27 N 004310 500 160 억 766308 N N 0 N 00 N
12 20250211 140153 57 100.00 KOSPI 제약 N N N N N 3485 55 2 1.60 204780720 59083 128.99 3430 3540 3420 4455 2405 3430 3465.98 2.39 0 -4828 3496 3462 3421 3387 3346 3480 3405 160 1025 500 2330 5 1 32000000 1115 18.25 1.06 11 0.18 191.00 3283.00 6620 20240731 -47.36 3135 20241210 11.16 3800 -8.29 20250116 3320 4.97 20250203 6620 -47.36 20240731 3135 11.16 20241210 1.27 N 004310 500 160 억 766308 N N 0 N 00 N