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
249420/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
20250212,161003,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11280,-140,5,-1.23,379125820,33528,86.96,11440,11500,11250,14840,8000,11420,11307.77,3.89,0,-11407,11593,11506,11413,11326,11233,11460,11280,281,3420,1000,8450,10,1,28062501,3165,-4.01,1.84,12,0.12,-2813.00,6124.00,20500,20240820,-44.98,10560,20241209,6.82,12520,-9.90,20250108,10830,4.16,20250203,20500,-44.98,20240820,10560,6.82,20241209,0.04,N,249420,1000,280 억,,1092178,N,N,115,N,00,N
20250212,151001,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11270,-150,5,-1.31,358832540,31727,82.29,11440,11500,11250,14840,8000,11420,11310.01,3.89,0,-11218,11593,11506,11413,11326,11233,11460,11280,281,3420,1000,8450,10,1,28062501,3163,-4.01,1.84,12,0.11,-2813.00,6124.00,20500,20240820,-45.02,10560,20241209,6.72,12520,-9.98,20250108,10830,4.06,20250203,20500,-45.02,20240820,10560,6.72,20241209,0.04,N,249420,1000,280 억,,1092178,N,N,260,N,00,N
20250212,141003,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11300,-120,5,-1.05,278894360,24639,63.91,11440,11500,11250,14840,8000,11420,11319.22,3.89,0,-9235,11593,11506,11413,11326,11233,11460,11280,281,3420,1000,8450,10,1,28062501,3171,-4.02,1.85,12,0.09,-2813.00,6124.00,20500,20240820,-44.88,10560,20241209,7.01,12520,-9.74,20250108,10830,4.34,20250203,20500,-44.88,20240820,10560,7.01,20241209,0.04,N,249420,1000,280 억,,1092178,N,N,260,N,00,N
20250212,131006,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11320,-100,5,-0.88,245741430,21706,56.30,11440,11500,11250,14840,8000,11420,11321.36,3.89,0,-8104,11593,11506,11413,11326,11233,11460,11280,281,3420,1000,8450,10,1,28062501,3177,-4.02,1.85,12,0.08,-2813.00,6124.00,20500,20240820,-44.78,10560,20241209,7.20,12520,-9.58,20250108,10830,4.52,20250203,20500,-44.78,20240820,10560,7.20,20241209,0.04,N,249420,1000,280 억,,1092178,N,N,260,N,00,N
20250212,121002,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11300,-120,5,-1.05,209329300,18478,47.93,11440,11500,11250,14840,8000,11420,11328.57,3.89,0,-6765,11593,11506,11413,11326,11233,11460,11280,281,3420,1000,8450,10,1,28062501,3171,-4.02,1.85,12,0.07,-2813.00,6124.00,20500,20240820,-44.88,10560,20241209,7.01,12520,-9.74,20250108,10830,4.34,20250203,20500,-44.88,20240820,10560,7.01,20241209,0.04,N,249420,1000,280 억,,1092178,N,N,260,N,00,N
20250212,111000,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11320,-100,5,-0.88,138700150,12224,31.71,11440,11500,11300,14840,8000,11420,11346.54,3.89,0,-3644,11593,11506,11413,11326,11233,11460,11280,281,3420,1000,8450,10,1,28062501,3177,-4.02,1.85,12,0.04,-2813.00,6124.00,20500,20240820,-44.78,10560,20241209,7.20,12520,-9.58,20250108,10830,4.52,20250203,20500,-44.78,20240820,10560,7.20,20241209,0.04,N,249420,1000,280 억,,1092178,N,N,260,N,00,N
20250212,100955,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11310,-110,5,-0.96,86526040,7617,19.76,11440,11500,11300,14840,8000,11420,11359.60,3.89,0,-1046,11593,11506,11413,11326,11233,11460,11280,281,3420,1000,8450,10,1,28062501,3174,-4.02,1.85,12,0.03,-2813.00,6124.00,20500,20240820,-44.83,10560,20241209,7.10,12520,-9.66,20250108,10830,4.43,20250203,20500,-44.83,20240820,10560,7.10,20241209,0.04,N,249420,1000,280 억,,1092178,N,N,260,N,00,N
20250212,090930,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11330,-90,5,-0.79,28306830,2474,6.42,11440,11500,11330,14840,8000,11420,11441.73,3.89,0,-1839,11593,11506,11413,11326,11233,11460,11280,281,3420,1000,8450,10,1,28062501,3179,-4.03,1.85,12,0.01,-2813.00,6124.00,20500,20240820,-44.73,10560,20241209,7.29,12520,-9.50,20250108,10830,4.62,20250203,20500,-44.73,20240820,10560,7.29,20241209,0.04,N,249420,1000,280 억,,1092178,N,N,260,N,00,N
20250211,161005,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11420,-10,5,-0.09,438546870,38548,72.48,11430,11500,11320,14850,8010,11430,11376.64,3.90,0,-3319,11750,11590,11320,11160,10890,11670,11240,281,3420,1000,8450,10,1,28062501,3205,-4.06,1.86,12,0.14,-2813.00,6124.00,20500,20240820,-44.29,10560,20241209,8.14,12520,-8.79,20250108,10830,5.45,20250203,20500,-44.29,20240820,10560,8.14,20241209,0.04,N,249420,1000,280 억,,1094879,N,N,260,N,00,N
20250211,151005,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11370,-60,5,-0.52,408858010,35942,67.58,11430,11500,11320,14850,8010,11430,11375.49,3.90,0,-2669,11750,11590,11320,11160,10890,11670,11240,281,3420,1000,8450,10,1,28062501,3191,-4.04,1.86,12,0.13,-2813.00,6124.00,20500,20240820,-44.54,10560,20241209,7.67,12520,-9.19,20250108,10830,4.99,20250203,20500,-44.54,20240820,10560,7.67,20241209,0.04,N,249420,1000,280 억,,1094879,N,N,173,N,00,N
20250211,141004,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11380,-50,5,-0.44,363561320,31962,60.10,11430,11500,11320,14850,8010,11430,11374.80,3.90,0,-2460,11750,11590,11320,11160,10890,11670,11240,281,3420,1000,8450,10,1,28062501,3194,-4.05,1.86,12,0.11,-2813.00,6124.00,20500,20240820,-44.49,10560,20241209,7.77,12520,-9.11,20250108,10830,5.08,20250203,20500,-44.49,20240820,10560,7.77,20241209,0.04,N,249420,1000,280 억,,1094879,N,N,173,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 161003 57 100.00 KOSPI 제약 N N N N N 11280 -140 5 -1.23 379125820 33528 86.96 11440 11500 11250 14840 8000 11420 11307.77 3.89 0 -11407 11593 11506 11413 11326 11233 11460 11280 281 3420 1000 8450 10 1 28062501 3165 -4.01 1.84 12 0.12 -2813.00 6124.00 20500 20240820 -44.98 10560 20241209 6.82 12520 -9.90 20250108 10830 4.16 20250203 20500 -44.98 20240820 10560 6.82 20241209 0.04 N 249420 1000 280 억 1092178 N N 115 N 00 N
3 20250212 151001 57 100.00 KOSPI 제약 N N N N N 11270 -150 5 -1.31 358832540 31727 82.29 11440 11500 11250 14840 8000 11420 11310.01 3.89 0 -11218 11593 11506 11413 11326 11233 11460 11280 281 3420 1000 8450 10 1 28062501 3163 -4.01 1.84 12 0.11 -2813.00 6124.00 20500 20240820 -45.02 10560 20241209 6.72 12520 -9.98 20250108 10830 4.06 20250203 20500 -45.02 20240820 10560 6.72 20241209 0.04 N 249420 1000 280 억 1092178 N N 260 N 00 N
4 20250212 141003 57 100.00 KOSPI 제약 N N N N N 11300 -120 5 -1.05 278894360 24639 63.91 11440 11500 11250 14840 8000 11420 11319.22 3.89 0 -9235 11593 11506 11413 11326 11233 11460 11280 281 3420 1000 8450 10 1 28062501 3171 -4.02 1.85 12 0.09 -2813.00 6124.00 20500 20240820 -44.88 10560 20241209 7.01 12520 -9.74 20250108 10830 4.34 20250203 20500 -44.88 20240820 10560 7.01 20241209 0.04 N 249420 1000 280 억 1092178 N N 260 N 00 N
5 20250212 131006 57 100.00 KOSPI 제약 N N N N N 11320 -100 5 -0.88 245741430 21706 56.30 11440 11500 11250 14840 8000 11420 11321.36 3.89 0 -8104 11593 11506 11413 11326 11233 11460 11280 281 3420 1000 8450 10 1 28062501 3177 -4.02 1.85 12 0.08 -2813.00 6124.00 20500 20240820 -44.78 10560 20241209 7.20 12520 -9.58 20250108 10830 4.52 20250203 20500 -44.78 20240820 10560 7.20 20241209 0.04 N 249420 1000 280 억 1092178 N N 260 N 00 N
6 20250212 121002 57 100.00 KOSPI 제약 N N N N N 11300 -120 5 -1.05 209329300 18478 47.93 11440 11500 11250 14840 8000 11420 11328.57 3.89 0 -6765 11593 11506 11413 11326 11233 11460 11280 281 3420 1000 8450 10 1 28062501 3171 -4.02 1.85 12 0.07 -2813.00 6124.00 20500 20240820 -44.88 10560 20241209 7.01 12520 -9.74 20250108 10830 4.34 20250203 20500 -44.88 20240820 10560 7.01 20241209 0.04 N 249420 1000 280 억 1092178 N N 260 N 00 N
7 20250212 111000 57 100.00 KOSPI 제약 N N N N N 11320 -100 5 -0.88 138700150 12224 31.71 11440 11500 11300 14840 8000 11420 11346.54 3.89 0 -3644 11593 11506 11413 11326 11233 11460 11280 281 3420 1000 8450 10 1 28062501 3177 -4.02 1.85 12 0.04 -2813.00 6124.00 20500 20240820 -44.78 10560 20241209 7.20 12520 -9.58 20250108 10830 4.52 20250203 20500 -44.78 20240820 10560 7.20 20241209 0.04 N 249420 1000 280 억 1092178 N N 260 N 00 N
8 20250212 100955 57 100.00 KOSPI 제약 N N N N N 11310 -110 5 -0.96 86526040 7617 19.76 11440 11500 11300 14840 8000 11420 11359.60 3.89 0 -1046 11593 11506 11413 11326 11233 11460 11280 281 3420 1000 8450 10 1 28062501 3174 -4.02 1.85 12 0.03 -2813.00 6124.00 20500 20240820 -44.83 10560 20241209 7.10 12520 -9.66 20250108 10830 4.43 20250203 20500 -44.83 20240820 10560 7.10 20241209 0.04 N 249420 1000 280 억 1092178 N N 260 N 00 N
9 20250212 090930 57 100.00 KOSPI 제약 N N N N N 11330 -90 5 -0.79 28306830 2474 6.42 11440 11500 11330 14840 8000 11420 11441.73 3.89 0 -1839 11593 11506 11413 11326 11233 11460 11280 281 3420 1000 8450 10 1 28062501 3179 -4.03 1.85 12 0.01 -2813.00 6124.00 20500 20240820 -44.73 10560 20241209 7.29 12520 -9.50 20250108 10830 4.62 20250203 20500 -44.73 20240820 10560 7.29 20241209 0.04 N 249420 1000 280 억 1092178 N N 260 N 00 N
10 20250211 161005 57 100.00 KOSPI 제약 N N N N N 11420 -10 5 -0.09 438546870 38548 72.48 11430 11500 11320 14850 8010 11430 11376.64 3.90 0 -3319 11750 11590 11320 11160 10890 11670 11240 281 3420 1000 8450 10 1 28062501 3205 -4.06 1.86 12 0.14 -2813.00 6124.00 20500 20240820 -44.29 10560 20241209 8.14 12520 -8.79 20250108 10830 5.45 20250203 20500 -44.29 20240820 10560 8.14 20241209 0.04 N 249420 1000 280 억 1094879 N N 260 N 00 N
11 20250211 151005 57 100.00 KOSPI 제약 N N N N N 11370 -60 5 -0.52 408858010 35942 67.58 11430 11500 11320 14850 8010 11430 11375.49 3.90 0 -2669 11750 11590 11320 11160 10890 11670 11240 281 3420 1000 8450 10 1 28062501 3191 -4.04 1.86 12 0.13 -2813.00 6124.00 20500 20240820 -44.54 10560 20241209 7.67 12520 -9.19 20250108 10830 4.99 20250203 20500 -44.54 20240820 10560 7.67 20241209 0.04 N 249420 1000 280 억 1094879 N N 173 N 00 N
12 20250211 141004 57 100.00 KOSPI 제약 N N N N N 11380 -50 5 -0.44 363561320 31962 60.10 11430 11500 11320 14850 8010 11430 11374.80 3.90 0 -2460 11750 11590 11320 11160 10890 11670 11240 281 3420 1000 8450 10 1 28062501 3194 -4.05 1.86 12 0.11 -2813.00 6124.00 20500 20240820 -44.49 10560 20241209 7.77 12520 -9.11 20250108 10830 5.08 20250203 20500 -44.49 20240820 10560 7.77 20241209 0.04 N 249420 1000 280 억 1094879 N N 173 N 00 N