ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003120/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
20250228,160145,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15370,-150,5,-0.97,93347640,6044,493.79,15570,15570,15370,20150,10870,15520,15444.70,0.07,0,293,15646,15582,15516,15452,15386,15550,15420,133,4630,1000,10860,10,1,13300000,2044,-9.76,0.42,12,0.05,-1575.00,36680.00,24600,20240223,-37.52,15000,20250120,2.47,17390,-11.62,20250108,15000,2.47,20250120,24500,-37.27,20240320,15000,2.47,20250120,0.12,N,003120,1000,133 억,,9092,N,N,0,N,00,N
20250228,150146,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15390,-130,5,-0.84,91209950,5905,482.43,15570,15570,15370,20150,10870,15520,15446.22,0.07,0,373,15646,15582,15516,15452,15386,15550,15420,133,4630,1000,10860,10,1,13300000,2047,-9.77,0.42,12,0.04,-1575.00,36680.00,24600,20240223,-37.44,15000,20250120,2.60,17390,-11.50,20250108,15000,2.60,20250120,24500,-37.18,20240320,15000,2.60,20250120,0.12,N,003120,1000,133 억,,9092,N,N,0,N,00,N
20250228,140146,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15470,-50,5,-0.32,72099920,4663,380.96,15570,15570,15370,20150,10870,15520,15462.13,0.07,0,194,15646,15582,15516,15452,15386,15550,15420,133,4630,1000,10860,10,1,13300000,2058,-9.82,0.42,12,0.04,-1575.00,36680.00,24600,20240223,-37.11,15000,20250120,3.13,17390,-11.04,20250108,15000,3.13,20250120,24500,-36.86,20240320,15000,3.13,20250120,0.12,N,003120,1000,133 억,,9092,N,N,0,N,00,N
20250228,130146,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15490,-30,5,-0.19,65990570,4267,348.61,15570,15570,15370,20150,10870,15520,15465.33,0.07,0,128,15646,15582,15516,15452,15386,15550,15420,133,4630,1000,10860,10,1,13300000,2060,-9.83,0.42,12,0.03,-1575.00,36680.00,24600,20240223,-37.03,15000,20250120,3.27,17390,-10.93,20250108,15000,3.27,20250120,24500,-36.78,20240320,15000,3.27,20250120,0.12,N,003120,1000,133 억,,9092,N,N,0,N,00,N
20250228,120145,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15500,-20,5,-0.13,64891230,4196,342.81,15570,15570,15370,20150,10870,15520,15465.02,0.07,0,177,15646,15582,15516,15452,15386,15550,15420,133,4630,1000,10860,10,1,13300000,2062,-9.84,0.42,12,0.03,-1575.00,36680.00,24600,20240223,-36.99,15000,20250120,3.33,17390,-10.87,20250108,15000,3.33,20250120,24500,-36.73,20240320,15000,3.33,20250120,0.12,N,003120,1000,133 억,,9092,N,N,0,N,00,N
20250228,110145,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15510,-10,5,-0.06,57776230,3737,305.31,15570,15570,15370,20150,10870,15520,15460.59,0.07,0,153,15646,15582,15516,15452,15386,15550,15420,133,4630,1000,10860,10,1,13300000,2063,-9.85,0.42,12,0.03,-1575.00,36680.00,24600,20240223,-36.95,15000,20250120,3.40,17390,-10.81,20250108,15000,3.40,20250120,24500,-36.69,20240320,15000,3.40,20250120,0.12,N,003120,1000,133 억,,9092,N,N,0,N,00,N
20250228,100145,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15370,-150,5,-0.97,32335310,2096,171.24,15570,15570,15370,20150,10870,15520,15427.15,0.07,0,191,15646,15582,15516,15452,15386,15550,15420,133,4630,1000,10860,10,1,13300000,2044,-9.76,0.42,12,0.02,-1575.00,36680.00,24600,20240223,-37.52,15000,20250120,2.47,17390,-11.62,20250108,15000,2.47,20250120,24500,-37.27,20240320,15000,2.47,20250120,0.12,N,003120,1000,133 억,,9092,N,N,0,N,00,N
20250228,090146,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15570,50,2,0.32,31140,2,0.16,15570,15570,15570,20150,10870,15520,15570.00,0.07,0,1,15646,15582,15516,15452,15386,15550,15420,133,4630,1000,10860,10,1,13300000,2071,-9.89,0.42,12,0.00,-1575.00,36680.00,24600,20240223,-36.71,15000,20250120,3.80,17390,-10.47,20250108,15000,3.80,20250120,24500,-36.45,20240320,15000,3.80,20250120,0.12,N,003120,1000,133 억,,9092,N,N,0,N,00,N
20250227,160144,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15520,0,3,0.00,18983810,1224,33.88,15580,15580,15450,20150,10870,15520,15509.65,0.07,0,5,15726,15622,15486,15382,15246,15555,15315,133,4630,1000,10860,10,1,13300000,2064,-9.85,0.42,12,0.01,-1575.00,36680.00,24600,20240223,-36.91,15000,20250120,3.47,17390,-10.75,20250108,15000,3.47,20250120,24500,-36.65,20240320,15000,3.47,20250120,0.12,N,003120,1000,133 억,,9102,N,N,8,N,00,N
20250227,150145,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15500,-20,5,-0.13,14251660,919,25.44,15580,15580,15450,20150,10870,15520,15507.79,0.07,0,-204,15726,15622,15486,15382,15246,15555,15315,133,4630,1000,10860,10,1,13300000,2062,-9.84,0.42,12,0.01,-1575.00,36680.00,24600,20240223,-36.99,15000,20250120,3.33,17390,-10.87,20250108,15000,3.33,20250120,24500,-36.73,20240320,15000,3.33,20250120,0.12,N,003120,1000,133 억,,9102,N,N,8,N,00,N
20250227,140145,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15470,-50,5,-0.32,14096670,909,25.16,15580,15580,15450,20150,10870,15520,15507.89,0.07,0,-211,15726,15622,15486,15382,15246,15555,15315,133,4630,1000,10860,10,1,13300000,2058,-9.82,0.42,12,0.01,-1575.00,36680.00,24600,20240223,-37.11,15000,20250120,3.13,17390,-11.04,20250108,15000,3.13,20250120,24500,-36.86,20240320,15000,3.13,20250120,0.12,N,003120,1000,133 억,,9102,N,N,8,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 20250228 160145 57 100.00 KOSPI 제약 N N N N N 15370 -150 5 -0.97 93347640 6044 493.79 15570 15570 15370 20150 10870 15520 15444.70 0.07 0 293 15646 15582 15516 15452 15386 15550 15420 133 4630 1000 10860 10 1 13300000 2044 -9.76 0.42 12 0.05 -1575.00 36680.00 24600 20240223 -37.52 15000 20250120 2.47 17390 -11.62 20250108 15000 2.47 20250120 24500 -37.27 20240320 15000 2.47 20250120 0.12 N 003120 1000 133 억 9092 N N 0 N 00 N
3 20250228 150146 57 100.00 KOSPI 제약 N N N N N 15390 -130 5 -0.84 91209950 5905 482.43 15570 15570 15370 20150 10870 15520 15446.22 0.07 0 373 15646 15582 15516 15452 15386 15550 15420 133 4630 1000 10860 10 1 13300000 2047 -9.77 0.42 12 0.04 -1575.00 36680.00 24600 20240223 -37.44 15000 20250120 2.60 17390 -11.50 20250108 15000 2.60 20250120 24500 -37.18 20240320 15000 2.60 20250120 0.12 N 003120 1000 133 억 9092 N N 0 N 00 N
4 20250228 140146 57 100.00 KOSPI 제약 N N N N N 15470 -50 5 -0.32 72099920 4663 380.96 15570 15570 15370 20150 10870 15520 15462.13 0.07 0 194 15646 15582 15516 15452 15386 15550 15420 133 4630 1000 10860 10 1 13300000 2058 -9.82 0.42 12 0.04 -1575.00 36680.00 24600 20240223 -37.11 15000 20250120 3.13 17390 -11.04 20250108 15000 3.13 20250120 24500 -36.86 20240320 15000 3.13 20250120 0.12 N 003120 1000 133 억 9092 N N 0 N 00 N
5 20250228 130146 57 100.00 KOSPI 제약 N N N N N 15490 -30 5 -0.19 65990570 4267 348.61 15570 15570 15370 20150 10870 15520 15465.33 0.07 0 128 15646 15582 15516 15452 15386 15550 15420 133 4630 1000 10860 10 1 13300000 2060 -9.83 0.42 12 0.03 -1575.00 36680.00 24600 20240223 -37.03 15000 20250120 3.27 17390 -10.93 20250108 15000 3.27 20250120 24500 -36.78 20240320 15000 3.27 20250120 0.12 N 003120 1000 133 억 9092 N N 0 N 00 N
6 20250228 120145 57 100.00 KOSPI 제약 N N N N N 15500 -20 5 -0.13 64891230 4196 342.81 15570 15570 15370 20150 10870 15520 15465.02 0.07 0 177 15646 15582 15516 15452 15386 15550 15420 133 4630 1000 10860 10 1 13300000 2062 -9.84 0.42 12 0.03 -1575.00 36680.00 24600 20240223 -36.99 15000 20250120 3.33 17390 -10.87 20250108 15000 3.33 20250120 24500 -36.73 20240320 15000 3.33 20250120 0.12 N 003120 1000 133 억 9092 N N 0 N 00 N
7 20250228 110145 57 100.00 KOSPI 제약 N N N N N 15510 -10 5 -0.06 57776230 3737 305.31 15570 15570 15370 20150 10870 15520 15460.59 0.07 0 153 15646 15582 15516 15452 15386 15550 15420 133 4630 1000 10860 10 1 13300000 2063 -9.85 0.42 12 0.03 -1575.00 36680.00 24600 20240223 -36.95 15000 20250120 3.40 17390 -10.81 20250108 15000 3.40 20250120 24500 -36.69 20240320 15000 3.40 20250120 0.12 N 003120 1000 133 억 9092 N N 0 N 00 N
8 20250228 100145 57 100.00 KOSPI 제약 N N N N N 15370 -150 5 -0.97 32335310 2096 171.24 15570 15570 15370 20150 10870 15520 15427.15 0.07 0 191 15646 15582 15516 15452 15386 15550 15420 133 4630 1000 10860 10 1 13300000 2044 -9.76 0.42 12 0.02 -1575.00 36680.00 24600 20240223 -37.52 15000 20250120 2.47 17390 -11.62 20250108 15000 2.47 20250120 24500 -37.27 20240320 15000 2.47 20250120 0.12 N 003120 1000 133 억 9092 N N 0 N 00 N
9 20250228 090146 57 100.00 KOSPI 제약 N N N N N 15570 50 2 0.32 31140 2 0.16 15570 15570 15570 20150 10870 15520 15570.00 0.07 0 1 15646 15582 15516 15452 15386 15550 15420 133 4630 1000 10860 10 1 13300000 2071 -9.89 0.42 12 0.00 -1575.00 36680.00 24600 20240223 -36.71 15000 20250120 3.80 17390 -10.47 20250108 15000 3.80 20250120 24500 -36.45 20240320 15000 3.80 20250120 0.12 N 003120 1000 133 억 9092 N N 0 N 00 N
10 20250227 160144 57 100.00 KOSPI 제약 N N N N N 15520 0 3 0.00 18983810 1224 33.88 15580 15580 15450 20150 10870 15520 15509.65 0.07 0 5 15726 15622 15486 15382 15246 15555 15315 133 4630 1000 10860 10 1 13300000 2064 -9.85 0.42 12 0.01 -1575.00 36680.00 24600 20240223 -36.91 15000 20250120 3.47 17390 -10.75 20250108 15000 3.47 20250120 24500 -36.65 20240320 15000 3.47 20250120 0.12 N 003120 1000 133 억 9102 N N 8 N 00 N
11 20250227 150145 57 100.00 KOSPI 제약 N N N N N 15500 -20 5 -0.13 14251660 919 25.44 15580 15580 15450 20150 10870 15520 15507.79 0.07 0 -204 15726 15622 15486 15382 15246 15555 15315 133 4630 1000 10860 10 1 13300000 2062 -9.84 0.42 12 0.01 -1575.00 36680.00 24600 20240223 -36.99 15000 20250120 3.33 17390 -10.87 20250108 15000 3.33 20250120 24500 -36.73 20240320 15000 3.33 20250120 0.12 N 003120 1000 133 억 9102 N N 8 N 00 N
12 20250227 140145 57 100.00 KOSPI 제약 N N N N N 15470 -50 5 -0.32 14096670 909 25.16 15580 15580 15450 20150 10870 15520 15507.89 0.07 0 -211 15726 15622 15486 15382 15246 15555 15315 133 4630 1000 10860 10 1 13300000 2058 -9.82 0.42 12 0.01 -1575.00 36680.00 24600 20240223 -37.11 15000 20250120 3.13 17390 -11.04 20250108 15000 3.13 20250120 24500 -36.86 20240320 15000 3.13 20250120 0.12 N 003120 1000 133 억 9102 N N 8 N 00 N