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
271980/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
20250212,161027,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11060,-110,5,-0.98,85624550,7681,181.58,11290,11290,11050,14520,7820,11170,11147.31,1.37,0,-1294,11396,11282,11226,11112,11056,11255,11085,74,3350,500,8040,10,1,14704872,1626,32.53,1.00,12,0.05,340.00,11112.00,19870,20240411,-44.34,10120,20241209,9.29,12400,-10.81,20250124,11050,0.09,20250212,19870,-44.34,20240411,10120,9.29,20241209,0.65,N,271980,500,73 억,,201144,N,N,58,N,00,N
20250212,151024,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11120,-50,5,-0.45,80506050,7219,170.66,11290,11290,11050,14520,7820,11170,11151.97,1.37,0,-1207,11396,11282,11226,11112,11056,11255,11085,74,3350,500,8040,10,1,14704872,1635,32.71,1.00,12,0.05,340.00,11112.00,19870,20240411,-44.04,10120,20241209,9.88,12400,-10.32,20250124,11050,0.63,20250212,19870,-44.04,20240411,10120,9.88,20241209,0.65,N,271980,500,73 억,,201144,N,N,0,N,00,N
20250212,141026,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11110,-60,5,-0.54,73179650,6558,155.04,11290,11290,11050,14520,7820,11170,11158.84,1.37,0,-924,11396,11282,11226,11112,11056,11255,11085,74,3350,500,8040,10,1,14704872,1634,32.68,1.00,12,0.04,340.00,11112.00,19870,20240411,-44.09,10120,20241209,9.78,12400,-10.40,20250124,11050,0.54,20250212,19870,-44.09,20240411,10120,9.78,20241209,0.65,N,271980,500,73 억,,201144,N,N,0,N,00,N
20250212,131029,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11090,-80,5,-0.72,68177630,6108,144.40,11290,11290,11050,14520,7820,11170,11162.02,1.37,0,-813,11396,11282,11226,11112,11056,11255,11085,74,3350,500,8040,10,1,14704872,1631,32.62,1.00,12,0.04,340.00,11112.00,19870,20240411,-44.19,10120,20241209,9.58,12400,-10.56,20250124,11050,0.36,20250212,19870,-44.19,20240411,10120,9.58,20241209,0.65,N,271980,500,73 억,,201144,N,N,0,N,00,N
20250212,121025,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11150,-20,5,-0.18,36464700,3256,76.97,11290,11290,11150,14520,7820,11170,11199.23,1.37,0,-948,11396,11282,11226,11112,11056,11255,11085,74,3350,500,8040,10,1,14704872,1640,32.79,1.00,12,0.02,340.00,11112.00,19870,20240411,-43.89,10120,20241209,10.18,12400,-10.08,20250124,11050,0.90,20250203,19870,-43.89,20240411,10120,10.18,20241209,0.65,N,271980,500,73 억,,201144,N,N,0,N,00,N
20250212,111024,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11200,30,2,0.27,18316710,1632,38.58,11290,11290,11170,14520,7820,11170,11223.47,1.37,0,-645,11396,11282,11226,11112,11056,11255,11085,74,3350,500,8040,10,1,14704872,1647,32.94,1.01,12,0.01,340.00,11112.00,19870,20240411,-43.63,10120,20241209,10.67,12400,-9.68,20250124,11050,1.36,20250203,19870,-43.63,20240411,10120,10.67,20241209,0.65,N,271980,500,73 억,,201144,N,N,0,N,00,N
20250212,101018,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11220,50,2,0.45,14457340,1288,30.45,11290,11290,11170,14520,7820,11170,11224.64,1.37,0,-535,11396,11282,11226,11112,11056,11255,11085,74,3350,500,8040,10,1,14704872,1650,33.00,1.01,12,0.01,340.00,11112.00,19870,20240411,-43.53,10120,20241209,10.87,12400,-9.52,20250124,11050,1.54,20250203,19870,-43.53,20240411,10120,10.87,20241209,0.65,N,271980,500,73 억,,201144,N,N,0,N,00,N
20250212,090947,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11170,0,3,0.00,5015330,448,10.59,11290,11290,11170,14520,7820,11170,11194.93,1.37,0,-310,11396,11282,11226,11112,11056,11255,11085,74,3350,500,8040,10,1,14704872,1643,32.85,1.01,12,0.00,340.00,11112.00,19870,20240411,-43.78,10120,20241209,10.38,12400,-9.92,20250124,11050,1.09,20250203,19870,-43.78,20240411,10120,10.38,20241209,0.65,N,271980,500,73 억,,201144,N,N,0,N,00,N
20250211,161029,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11170,-80,5,-0.71,47326920,4220,10.09,11260,11340,11170,14620,7880,11250,11214.91,1.37,0,-1599,12570,11910,11540,10880,10510,11725,10695,74,3370,500,8100,10,1,14704872,1643,32.85,1.01,12,0.03,340.00,11112.00,19870,20240411,-43.78,10120,20241209,10.38,12400,-9.92,20250124,11050,1.09,20250203,19870,-43.78,20240411,10120,10.38,20241209,0.65,N,271980,500,73 억,,201476,N,N,0,N,00,N
20250211,151029,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11220,-30,5,-0.27,37349870,3327,7.96,11260,11340,11180,14620,7880,11250,11226.29,1.37,0,-1526,12570,11910,11540,10880,10510,11725,10695,74,3370,500,8100,10,1,14704872,1650,33.00,1.01,12,0.02,340.00,11112.00,19870,20240411,-43.53,10120,20241209,10.87,12400,-9.52,20250124,11050,1.54,20250203,19870,-43.53,20240411,10120,10.87,20241209,0.65,N,271980,500,73 억,,201476,N,N,0,N,00,N
20250211,141028,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11250,0,3,0.00,27591760,2458,5.88,11260,11340,11180,14620,7880,11250,11225.29,1.37,0,-993,12570,11910,11540,10880,10510,11725,10695,74,3370,500,8100,10,1,14704872,1654,33.09,1.01,12,0.02,340.00,11112.00,19870,20240411,-43.38,10120,20241209,11.17,12400,-9.27,20250124,11050,1.81,20250203,19870,-43.38,20240411,10120,11.17,20241209,0.65,N,271980,500,73 억,,201476,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 161027 55 60.00 KOSPI 제약 N N N Y 60 N 11060 -110 5 -0.98 85624550 7681 181.58 11290 11290 11050 14520 7820 11170 11147.31 1.37 0 -1294 11396 11282 11226 11112 11056 11255 11085 74 3350 500 8040 10 1 14704872 1626 32.53 1.00 12 0.05 340.00 11112.00 19870 20240411 -44.34 10120 20241209 9.29 12400 -10.81 20250124 11050 0.09 20250212 19870 -44.34 20240411 10120 9.29 20241209 0.65 N 271980 500 73 억 201144 N N 58 N 00 N
3 20250212 151024 55 60.00 KOSPI 제약 N N N Y 60 N 11120 -50 5 -0.45 80506050 7219 170.66 11290 11290 11050 14520 7820 11170 11151.97 1.37 0 -1207 11396 11282 11226 11112 11056 11255 11085 74 3350 500 8040 10 1 14704872 1635 32.71 1.00 12 0.05 340.00 11112.00 19870 20240411 -44.04 10120 20241209 9.88 12400 -10.32 20250124 11050 0.63 20250212 19870 -44.04 20240411 10120 9.88 20241209 0.65 N 271980 500 73 억 201144 N N 0 N 00 N
4 20250212 141026 55 60.00 KOSPI 제약 N N N Y 60 N 11110 -60 5 -0.54 73179650 6558 155.04 11290 11290 11050 14520 7820 11170 11158.84 1.37 0 -924 11396 11282 11226 11112 11056 11255 11085 74 3350 500 8040 10 1 14704872 1634 32.68 1.00 12 0.04 340.00 11112.00 19870 20240411 -44.09 10120 20241209 9.78 12400 -10.40 20250124 11050 0.54 20250212 19870 -44.09 20240411 10120 9.78 20241209 0.65 N 271980 500 73 억 201144 N N 0 N 00 N
5 20250212 131029 55 60.00 KOSPI 제약 N N N Y 60 N 11090 -80 5 -0.72 68177630 6108 144.40 11290 11290 11050 14520 7820 11170 11162.02 1.37 0 -813 11396 11282 11226 11112 11056 11255 11085 74 3350 500 8040 10 1 14704872 1631 32.62 1.00 12 0.04 340.00 11112.00 19870 20240411 -44.19 10120 20241209 9.58 12400 -10.56 20250124 11050 0.36 20250212 19870 -44.19 20240411 10120 9.58 20241209 0.65 N 271980 500 73 억 201144 N N 0 N 00 N
6 20250212 121025 55 60.00 KOSPI 제약 N N N Y 60 N 11150 -20 5 -0.18 36464700 3256 76.97 11290 11290 11150 14520 7820 11170 11199.23 1.37 0 -948 11396 11282 11226 11112 11056 11255 11085 74 3350 500 8040 10 1 14704872 1640 32.79 1.00 12 0.02 340.00 11112.00 19870 20240411 -43.89 10120 20241209 10.18 12400 -10.08 20250124 11050 0.90 20250203 19870 -43.89 20240411 10120 10.18 20241209 0.65 N 271980 500 73 억 201144 N N 0 N 00 N
7 20250212 111024 55 60.00 KOSPI 제약 N N N Y 60 N 11200 30 2 0.27 18316710 1632 38.58 11290 11290 11170 14520 7820 11170 11223.47 1.37 0 -645 11396 11282 11226 11112 11056 11255 11085 74 3350 500 8040 10 1 14704872 1647 32.94 1.01 12 0.01 340.00 11112.00 19870 20240411 -43.63 10120 20241209 10.67 12400 -9.68 20250124 11050 1.36 20250203 19870 -43.63 20240411 10120 10.67 20241209 0.65 N 271980 500 73 억 201144 N N 0 N 00 N
8 20250212 101018 55 60.00 KOSPI 제약 N N N Y 60 N 11220 50 2 0.45 14457340 1288 30.45 11290 11290 11170 14520 7820 11170 11224.64 1.37 0 -535 11396 11282 11226 11112 11056 11255 11085 74 3350 500 8040 10 1 14704872 1650 33.00 1.01 12 0.01 340.00 11112.00 19870 20240411 -43.53 10120 20241209 10.87 12400 -9.52 20250124 11050 1.54 20250203 19870 -43.53 20240411 10120 10.87 20241209 0.65 N 271980 500 73 억 201144 N N 0 N 00 N
9 20250212 090947 55 60.00 KOSPI 제약 N N N Y 60 N 11170 0 3 0.00 5015330 448 10.59 11290 11290 11170 14520 7820 11170 11194.93 1.37 0 -310 11396 11282 11226 11112 11056 11255 11085 74 3350 500 8040 10 1 14704872 1643 32.85 1.01 12 0.00 340.00 11112.00 19870 20240411 -43.78 10120 20241209 10.38 12400 -9.92 20250124 11050 1.09 20250203 19870 -43.78 20240411 10120 10.38 20241209 0.65 N 271980 500 73 억 201144 N N 0 N 00 N
10 20250211 161029 55 60.00 KOSPI 제약 N N N Y 60 N 11170 -80 5 -0.71 47326920 4220 10.09 11260 11340 11170 14620 7880 11250 11214.91 1.37 0 -1599 12570 11910 11540 10880 10510 11725 10695 74 3370 500 8100 10 1 14704872 1643 32.85 1.01 12 0.03 340.00 11112.00 19870 20240411 -43.78 10120 20241209 10.38 12400 -9.92 20250124 11050 1.09 20250203 19870 -43.78 20240411 10120 10.38 20241209 0.65 N 271980 500 73 억 201476 N N 0 N 00 N
11 20250211 151029 55 60.00 KOSPI 제약 N N N Y 60 N 11220 -30 5 -0.27 37349870 3327 7.96 11260 11340 11180 14620 7880 11250 11226.29 1.37 0 -1526 12570 11910 11540 10880 10510 11725 10695 74 3370 500 8100 10 1 14704872 1650 33.00 1.01 12 0.02 340.00 11112.00 19870 20240411 -43.53 10120 20241209 10.87 12400 -9.52 20250124 11050 1.54 20250203 19870 -43.53 20240411 10120 10.87 20241209 0.65 N 271980 500 73 억 201476 N N 0 N 00 N
12 20250211 141028 55 60.00 KOSPI 제약 N N N Y 60 N 11250 0 3 0.00 27591760 2458 5.88 11260 11340 11180 14620 7880 11250 11225.29 1.37 0 -993 12570 11910 11540 10880 10510 11725 10695 74 3370 500 8100 10 1 14704872 1654 33.09 1.01 12 0.02 340.00 11112.00 19870 20240411 -43.38 10120 20241209 11.17 12400 -9.27 20250124 11050 1.81 20250203 19870 -43.38 20240411 10120 11.17 20241209 0.65 N 271980 500 73 억 201476 N N 0 N 00 N