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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15540,-10,5,-0.06,57615500,3714,215.43,15550,15600,15500,20200,10890,15550,15513.06,0.07,0,176,15663,15606,15553,15496,15443,15580,15470,133,4650,1000,10880,10,1,13300000,2067,-9.87,0.42,12,0.03,-1575.00,36680.00,24600,20240223,-36.83,15000,20250120,3.60,17390,-10.64,20250108,15000,3.60,20250120,24600,-36.83,20240223,15000,3.60,20250120,0.12,N,003120,1000,133 억,,9164,N,N,7,N,00,N
20250221,150143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15540,-10,5,-0.06,57149300,3684,213.69,15550,15600,15500,20200,10890,15550,15512.84,0.07,0,182,15663,15606,15553,15496,15443,15580,15470,133,4650,1000,10880,10,1,13300000,2067,-9.87,0.42,12,0.03,-1575.00,36680.00,24600,20240223,-36.83,15000,20250120,3.60,17390,-10.64,20250108,15000,3.60,20250120,24600,-36.83,20240223,15000,3.60,20250120,0.12,N,003120,1000,133 억,,9164,N,N,12,N,00,N
20250221,140143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15550,0,3,0.00,50711960,3269,189.62,15550,15600,15500,20200,10890,15550,15512.99,0.07,0,182,15663,15606,15553,15496,15443,15580,15470,133,4650,1000,10880,10,1,13300000,2068,-9.87,0.42,12,0.02,-1575.00,36680.00,24600,20240223,-36.79,15000,20250120,3.67,17390,-10.58,20250108,15000,3.67,20250120,24600,-36.79,20240223,15000,3.67,20250120,0.12,N,003120,1000,133 억,,9164,N,N,12,N,00,N
20250221,130143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15570,20,2,0.13,21527500,1387,80.45,15550,15600,15500,20200,10890,15550,15520.91,0.07,0,-13,15663,15606,15553,15496,15443,15580,15470,133,4650,1000,10880,10,1,13300000,2071,-9.89,0.42,12,0.01,-1575.00,36680.00,24600,20240223,-36.71,15000,20250120,3.80,17390,-10.47,20250108,15000,3.80,20250120,24600,-36.71,20240223,15000,3.80,20250120,0.12,N,003120,1000,133 억,,9164,N,N,12,N,00,N
20250221,120143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15530,-20,5,-0.13,20174450,1300,75.41,15550,15600,15500,20200,10890,15550,15518.81,0.07,0,-17,15663,15606,15553,15496,15443,15580,15470,133,4650,1000,10880,10,1,13300000,2065,-9.86,0.42,12,0.01,-1575.00,36680.00,24600,20240223,-36.87,15000,20250120,3.53,17390,-10.70,20250108,15000,3.53,20250120,24600,-36.87,20240223,15000,3.53,20250120,0.12,N,003120,1000,133 억,,9164,N,N,12,N,00,N
20250221,110143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15560,10,2,0.06,19848120,1279,74.19,15550,15600,15500,20200,10890,15550,15518.47,0.07,0,-19,15663,15606,15553,15496,15443,15580,15470,133,4650,1000,10880,10,1,13300000,2069,-9.88,0.42,12,0.01,-1575.00,36680.00,24600,20240223,-36.75,15000,20250120,3.73,17390,-10.52,20250108,15000,3.73,20250120,24600,-36.75,20240223,15000,3.73,20250120,0.12,N,003120,1000,133 억,,9164,N,N,12,N,00,N
20250221,100144,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15500,-50,5,-0.32,18637400,1201,69.66,15550,15600,15500,20200,10890,15550,15518.23,0.07,0,-20,15663,15606,15553,15496,15443,15580,15470,133,4650,1000,10880,10,1,13300000,2062,-9.84,0.42,12,0.01,-1575.00,36680.00,24600,20240223,-36.99,15000,20250120,3.33,17390,-10.87,20250108,15000,3.33,20250120,24600,-36.99,20240223,15000,3.33,20250120,0.12,N,003120,1000,133 억,,9164,N,N,12,N,00,N
20250221,090143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15550,0,3,0.00,108850,7,0.41,15550,15550,15550,20200,10890,15550,15550.00,0.07,0,0,15663,15606,15553,15496,15443,15580,15470,133,4650,1000,10880,10,1,13300000,2068,-9.87,0.42,12,0.00,-1575.00,36680.00,24600,20240223,-36.79,15000,20250120,3.67,17390,-10.58,20250108,15000,3.67,20250120,24600,-36.79,20240223,15000,3.67,20250120,0.12,N,003120,1000,133 억,,9164,N,N,12,N,00,N
20250220,160143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15550,50,2,0.32,26743060,1724,151.63,15610,15610,15500,20150,10850,15500,15512.22,0.07,0,78,15653,15576,15513,15436,15373,15545,15405,133,4650,1000,10850,10,1,13300000,2068,-9.87,0.42,12,0.01,-1575.00,36680.00,24600,20240223,-36.79,15000,20250120,3.67,17390,-10.58,20250108,15000,3.67,20250120,24600,-36.79,20240223,15000,3.67,20250120,0.12,N,003120,1000,133 억,,9262,N,N,12,N,00,N
20250220,150143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15550,50,2,0.32,25810000,1664,146.35,15610,15610,15500,20150,10850,15500,15510.82,0.07,0,74,15653,15576,15513,15436,15373,15545,15405,133,4650,1000,10850,10,1,13300000,2068,-9.87,0.42,12,0.01,-1575.00,36680.00,24600,20240223,-36.79,15000,20250120,3.67,17390,-10.58,20250108,15000,3.67,20250120,24600,-36.79,20240223,15000,3.67,20250120,0.12,N,003120,1000,133 억,,9262,N,N,26,N,00,N
20250220,140143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15510,10,2,0.06,11170640,720,63.32,15610,15610,15500,20150,10850,15500,15514.78,0.07,0,-59,15653,15576,15513,15436,15373,15545,15405,133,4650,1000,10850,10,1,13300000,2063,-9.85,0.42,12,0.01,-1575.00,36680.00,24600,20240223,-36.95,15000,20250120,3.40,17390,-10.81,20250108,15000,3.40,20250120,24600,-36.95,20240223,15000,3.40,20250120,0.12,N,003120,1000,133 억,,9262,N,N,26,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 20250221 160143 57 100.00 KOSPI 제약 N N N N N 15540 -10 5 -0.06 57615500 3714 215.43 15550 15600 15500 20200 10890 15550 15513.06 0.07 0 176 15663 15606 15553 15496 15443 15580 15470 133 4650 1000 10880 10 1 13300000 2067 -9.87 0.42 12 0.03 -1575.00 36680.00 24600 20240223 -36.83 15000 20250120 3.60 17390 -10.64 20250108 15000 3.60 20250120 24600 -36.83 20240223 15000 3.60 20250120 0.12 N 003120 1000 133 억 9164 N N 7 N 00 N
3 20250221 150143 57 100.00 KOSPI 제약 N N N N N 15540 -10 5 -0.06 57149300 3684 213.69 15550 15600 15500 20200 10890 15550 15512.84 0.07 0 182 15663 15606 15553 15496 15443 15580 15470 133 4650 1000 10880 10 1 13300000 2067 -9.87 0.42 12 0.03 -1575.00 36680.00 24600 20240223 -36.83 15000 20250120 3.60 17390 -10.64 20250108 15000 3.60 20250120 24600 -36.83 20240223 15000 3.60 20250120 0.12 N 003120 1000 133 억 9164 N N 12 N 00 N
4 20250221 140143 57 100.00 KOSPI 제약 N N N N N 15550 0 3 0.00 50711960 3269 189.62 15550 15600 15500 20200 10890 15550 15512.99 0.07 0 182 15663 15606 15553 15496 15443 15580 15470 133 4650 1000 10880 10 1 13300000 2068 -9.87 0.42 12 0.02 -1575.00 36680.00 24600 20240223 -36.79 15000 20250120 3.67 17390 -10.58 20250108 15000 3.67 20250120 24600 -36.79 20240223 15000 3.67 20250120 0.12 N 003120 1000 133 억 9164 N N 12 N 00 N
5 20250221 130143 57 100.00 KOSPI 제약 N N N N N 15570 20 2 0.13 21527500 1387 80.45 15550 15600 15500 20200 10890 15550 15520.91 0.07 0 -13 15663 15606 15553 15496 15443 15580 15470 133 4650 1000 10880 10 1 13300000 2071 -9.89 0.42 12 0.01 -1575.00 36680.00 24600 20240223 -36.71 15000 20250120 3.80 17390 -10.47 20250108 15000 3.80 20250120 24600 -36.71 20240223 15000 3.80 20250120 0.12 N 003120 1000 133 억 9164 N N 12 N 00 N
6 20250221 120143 57 100.00 KOSPI 제약 N N N N N 15530 -20 5 -0.13 20174450 1300 75.41 15550 15600 15500 20200 10890 15550 15518.81 0.07 0 -17 15663 15606 15553 15496 15443 15580 15470 133 4650 1000 10880 10 1 13300000 2065 -9.86 0.42 12 0.01 -1575.00 36680.00 24600 20240223 -36.87 15000 20250120 3.53 17390 -10.70 20250108 15000 3.53 20250120 24600 -36.87 20240223 15000 3.53 20250120 0.12 N 003120 1000 133 억 9164 N N 12 N 00 N
7 20250221 110143 57 100.00 KOSPI 제약 N N N N N 15560 10 2 0.06 19848120 1279 74.19 15550 15600 15500 20200 10890 15550 15518.47 0.07 0 -19 15663 15606 15553 15496 15443 15580 15470 133 4650 1000 10880 10 1 13300000 2069 -9.88 0.42 12 0.01 -1575.00 36680.00 24600 20240223 -36.75 15000 20250120 3.73 17390 -10.52 20250108 15000 3.73 20250120 24600 -36.75 20240223 15000 3.73 20250120 0.12 N 003120 1000 133 억 9164 N N 12 N 00 N
8 20250221 100144 57 100.00 KOSPI 제약 N N N N N 15500 -50 5 -0.32 18637400 1201 69.66 15550 15600 15500 20200 10890 15550 15518.23 0.07 0 -20 15663 15606 15553 15496 15443 15580 15470 133 4650 1000 10880 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 24600 -36.99 20240223 15000 3.33 20250120 0.12 N 003120 1000 133 억 9164 N N 12 N 00 N
9 20250221 090143 57 100.00 KOSPI 제약 N N N N N 15550 0 3 0.00 108850 7 0.41 15550 15550 15550 20200 10890 15550 15550.00 0.07 0 0 15663 15606 15553 15496 15443 15580 15470 133 4650 1000 10880 10 1 13300000 2068 -9.87 0.42 12 0.00 -1575.00 36680.00 24600 20240223 -36.79 15000 20250120 3.67 17390 -10.58 20250108 15000 3.67 20250120 24600 -36.79 20240223 15000 3.67 20250120 0.12 N 003120 1000 133 억 9164 N N 12 N 00 N
10 20250220 160143 57 100.00 KOSPI 제약 N N N N N 15550 50 2 0.32 26743060 1724 151.63 15610 15610 15500 20150 10850 15500 15512.22 0.07 0 78 15653 15576 15513 15436 15373 15545 15405 133 4650 1000 10850 10 1 13300000 2068 -9.87 0.42 12 0.01 -1575.00 36680.00 24600 20240223 -36.79 15000 20250120 3.67 17390 -10.58 20250108 15000 3.67 20250120 24600 -36.79 20240223 15000 3.67 20250120 0.12 N 003120 1000 133 억 9262 N N 12 N 00 N
11 20250220 150143 57 100.00 KOSPI 제약 N N N N N 15550 50 2 0.32 25810000 1664 146.35 15610 15610 15500 20150 10850 15500 15510.82 0.07 0 74 15653 15576 15513 15436 15373 15545 15405 133 4650 1000 10850 10 1 13300000 2068 -9.87 0.42 12 0.01 -1575.00 36680.00 24600 20240223 -36.79 15000 20250120 3.67 17390 -10.58 20250108 15000 3.67 20250120 24600 -36.79 20240223 15000 3.67 20250120 0.12 N 003120 1000 133 억 9262 N N 26 N 00 N
12 20250220 140143 57 100.00 KOSPI 제약 N N N N N 15510 10 2 0.06 11170640 720 63.32 15610 15610 15500 20150 10850 15500 15514.78 0.07 0 -59 15653 15576 15513 15436 15373 15545 15405 133 4650 1000 10850 10 1 13300000 2063 -9.85 0.42 12 0.01 -1575.00 36680.00 24600 20240223 -36.95 15000 20250120 3.40 17390 -10.81 20250108 15000 3.40 20250120 24600 -36.95 20240223 15000 3.40 20250120 0.12 N 003120 1000 133 억 9262 N N 26 N 00 N