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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15500,-90,5,-0.58,17638970,1137,35.56,15590,15590,15450,20250,10920,15590,15513.61,0.07,0,-135,15676,15632,15546,15502,15416,15655,15525,133,4660,1000,10910,10,1,13300000,2062,-9.84,0.42,12,0.01,-1575.00,36680.00,25250,20240206,-38.61,15000,20250120,3.33,17390,-10.87,20250108,15000,3.33,20250120,24600,-36.99,20240223,15000,3.33,20250120,0.12,N,003120,1000,133 억,,9337,N,N,26,N,00,N
20250219,150143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15500,-90,5,-0.58,15809970,1019,31.87,15590,15590,15450,20250,10920,15590,15515.18,0.07,0,-123,15676,15632,15546,15502,15416,15655,15525,133,4660,1000,10910,10,1,13300000,2062,-9.84,0.42,12,0.01,-1575.00,36680.00,25250,20240206,-38.61,15000,20250120,3.33,17390,-10.87,20250108,15000,3.33,20250120,24600,-36.99,20240223,15000,3.33,20250120,0.12,N,003120,1000,133 억,,9337,N,N,0,N,00,N
20250219,140142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15500,-90,5,-0.58,15639470,1008,31.53,15590,15590,15450,20250,10920,15590,15515.35,0.07,0,-123,15676,15632,15546,15502,15416,15655,15525,133,4660,1000,10910,10,1,13300000,2062,-9.84,0.42,12,0.01,-1575.00,36680.00,25250,20240206,-38.61,15000,20250120,3.33,17390,-10.87,20250108,15000,3.33,20250120,24600,-36.99,20240223,15000,3.33,20250120,0.12,N,003120,1000,133 억,,9337,N,N,0,N,00,N
20250219,130142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15520,-70,5,-0.45,13747310,886,27.71,15590,15590,15450,20250,10920,15590,15516.15,0.07,0,-111,15676,15632,15546,15502,15416,15655,15525,133,4660,1000,10910,10,1,13300000,2064,-9.85,0.42,12,0.01,-1575.00,36680.00,25250,20240206,-38.53,15000,20250120,3.47,17390,-10.75,20250108,15000,3.47,20250120,24600,-36.91,20240223,15000,3.47,20250120,0.12,N,003120,1000,133 억,,9337,N,N,0,N,00,N
20250219,120142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15510,-80,5,-0.51,10196960,657,20.55,15590,15590,15450,20250,10920,15590,15520.49,0.07,0,-143,15676,15632,15546,15502,15416,15655,15525,133,4660,1000,10910,10,1,13300000,2063,-9.85,0.42,12,0.00,-1575.00,36680.00,25250,20240206,-38.57,15000,20250120,3.40,17390,-10.81,20250108,15000,3.40,20250120,24600,-36.95,20240223,15000,3.40,20250120,0.12,N,003120,1000,133 억,,9337,N,N,0,N,00,N
20250219,110142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15520,-70,5,-0.45,7902220,509,15.92,15590,15590,15450,20250,10920,15590,15524.99,0.07,0,-131,15676,15632,15546,15502,15416,15655,15525,133,4660,1000,10910,10,1,13300000,2064,-9.85,0.42,12,0.00,-1575.00,36680.00,25250,20240206,-38.53,15000,20250120,3.47,17390,-10.75,20250108,15000,3.47,20250120,24600,-36.91,20240223,15000,3.47,20250120,0.12,N,003120,1000,133 억,,9337,N,N,0,N,00,N
20250219,100142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15530,-60,5,-0.38,3087900,199,6.22,15590,15590,15450,20250,10920,15590,15517.09,0.07,0,-108,15676,15632,15546,15502,15416,15655,15525,133,4660,1000,10910,10,1,13300000,2065,-9.86,0.42,12,0.00,-1575.00,36680.00,25250,20240206,-38.50,15000,20250120,3.53,17390,-10.70,20250108,15000,3.53,20250120,24600,-36.87,20240223,15000,3.53,20250120,0.12,N,003120,1000,133 억,,9337,N,N,0,N,00,N
20250219,090142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15450,-140,5,-0.90,2963650,191,5.97,15590,15590,15450,20250,10920,15590,15516.49,0.07,0,-111,15676,15632,15546,15502,15416,15655,15525,133,4660,1000,10910,10,1,13300000,2055,-9.81,0.42,12,0.00,-1575.00,36680.00,25250,20240206,-38.81,15000,20250120,3.00,17390,-11.16,20250108,15000,3.00,20250120,24600,-37.20,20240223,15000,3.00,20250120,0.12,N,003120,1000,133 억,,9337,N,N,0,N,00,N
20250218,160142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15590,110,2,0.71,49518980,3195,186.73,15550,15590,15460,20100,10840,15480,15498.90,0.07,0,-255,15600,15540,15450,15390,15300,15570,15420,133,4620,1000,10830,10,1,13300000,2073,-9.90,0.43,12,0.02,-1575.00,36680.00,25500,20240205,-38.86,15000,20250120,3.93,17390,-10.35,20250108,15000,3.93,20250120,24600,-36.63,20240223,15000,3.93,20250120,0.12,N,003120,1000,133 억,,9610,N,N,6,N,00,N
20250218,150142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15490,10,2,0.06,42004530,2710,158.39,15550,15590,15460,20100,10840,15480,15499.83,0.07,0,-203,15600,15540,15450,15390,15300,15570,15420,133,4620,1000,10830,10,1,13300000,2060,-9.83,0.42,12,0.02,-1575.00,36680.00,25500,20240205,-39.25,15000,20250120,3.27,17390,-10.93,20250108,15000,3.27,20250120,24600,-37.03,20240223,15000,3.27,20250120,0.12,N,003120,1000,133 억,,9610,N,N,6,N,00,N
20250218,140142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15520,40,2,0.26,10778660,696,40.68,15550,15550,15460,20100,10840,15480,15486.58,0.07,0,-72,15600,15540,15450,15390,15300,15570,15420,133,4620,1000,10830,10,1,13300000,2064,-9.85,0.42,12,0.01,-1575.00,36680.00,25500,20240205,-39.14,15000,20250120,3.47,17390,-10.75,20250108,15000,3.47,20250120,24600,-36.91,20240223,15000,3.47,20250120,0.12,N,003120,1000,133 억,,9610,N,N,6,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 20250219 160142 57 100.00 KOSPI 제약 N N N N N 15500 -90 5 -0.58 17638970 1137 35.56 15590 15590 15450 20250 10920 15590 15513.61 0.07 0 -135 15676 15632 15546 15502 15416 15655 15525 133 4660 1000 10910 10 1 13300000 2062 -9.84 0.42 12 0.01 -1575.00 36680.00 25250 20240206 -38.61 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 9337 N N 26 N 00 N
3 20250219 150143 57 100.00 KOSPI 제약 N N N N N 15500 -90 5 -0.58 15809970 1019 31.87 15590 15590 15450 20250 10920 15590 15515.18 0.07 0 -123 15676 15632 15546 15502 15416 15655 15525 133 4660 1000 10910 10 1 13300000 2062 -9.84 0.42 12 0.01 -1575.00 36680.00 25250 20240206 -38.61 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 9337 N N 0 N 00 N
4 20250219 140142 57 100.00 KOSPI 제약 N N N N N 15500 -90 5 -0.58 15639470 1008 31.53 15590 15590 15450 20250 10920 15590 15515.35 0.07 0 -123 15676 15632 15546 15502 15416 15655 15525 133 4660 1000 10910 10 1 13300000 2062 -9.84 0.42 12 0.01 -1575.00 36680.00 25250 20240206 -38.61 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 9337 N N 0 N 00 N
5 20250219 130142 57 100.00 KOSPI 제약 N N N N N 15520 -70 5 -0.45 13747310 886 27.71 15590 15590 15450 20250 10920 15590 15516.15 0.07 0 -111 15676 15632 15546 15502 15416 15655 15525 133 4660 1000 10910 10 1 13300000 2064 -9.85 0.42 12 0.01 -1575.00 36680.00 25250 20240206 -38.53 15000 20250120 3.47 17390 -10.75 20250108 15000 3.47 20250120 24600 -36.91 20240223 15000 3.47 20250120 0.12 N 003120 1000 133 억 9337 N N 0 N 00 N
6 20250219 120142 57 100.00 KOSPI 제약 N N N N N 15510 -80 5 -0.51 10196960 657 20.55 15590 15590 15450 20250 10920 15590 15520.49 0.07 0 -143 15676 15632 15546 15502 15416 15655 15525 133 4660 1000 10910 10 1 13300000 2063 -9.85 0.42 12 0.00 -1575.00 36680.00 25250 20240206 -38.57 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 9337 N N 0 N 00 N
7 20250219 110142 57 100.00 KOSPI 제약 N N N N N 15520 -70 5 -0.45 7902220 509 15.92 15590 15590 15450 20250 10920 15590 15524.99 0.07 0 -131 15676 15632 15546 15502 15416 15655 15525 133 4660 1000 10910 10 1 13300000 2064 -9.85 0.42 12 0.00 -1575.00 36680.00 25250 20240206 -38.53 15000 20250120 3.47 17390 -10.75 20250108 15000 3.47 20250120 24600 -36.91 20240223 15000 3.47 20250120 0.12 N 003120 1000 133 억 9337 N N 0 N 00 N
8 20250219 100142 57 100.00 KOSPI 제약 N N N N N 15530 -60 5 -0.38 3087900 199 6.22 15590 15590 15450 20250 10920 15590 15517.09 0.07 0 -108 15676 15632 15546 15502 15416 15655 15525 133 4660 1000 10910 10 1 13300000 2065 -9.86 0.42 12 0.00 -1575.00 36680.00 25250 20240206 -38.50 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 9337 N N 0 N 00 N
9 20250219 090142 57 100.00 KOSPI 제약 N N N N N 15450 -140 5 -0.90 2963650 191 5.97 15590 15590 15450 20250 10920 15590 15516.49 0.07 0 -111 15676 15632 15546 15502 15416 15655 15525 133 4660 1000 10910 10 1 13300000 2055 -9.81 0.42 12 0.00 -1575.00 36680.00 25250 20240206 -38.81 15000 20250120 3.00 17390 -11.16 20250108 15000 3.00 20250120 24600 -37.20 20240223 15000 3.00 20250120 0.12 N 003120 1000 133 억 9337 N N 0 N 00 N
10 20250218 160142 57 100.00 KOSPI 제약 N N N N N 15590 110 2 0.71 49518980 3195 186.73 15550 15590 15460 20100 10840 15480 15498.90 0.07 0 -255 15600 15540 15450 15390 15300 15570 15420 133 4620 1000 10830 10 1 13300000 2073 -9.90 0.43 12 0.02 -1575.00 36680.00 25500 20240205 -38.86 15000 20250120 3.93 17390 -10.35 20250108 15000 3.93 20250120 24600 -36.63 20240223 15000 3.93 20250120 0.12 N 003120 1000 133 억 9610 N N 6 N 00 N
11 20250218 150142 57 100.00 KOSPI 제약 N N N N N 15490 10 2 0.06 42004530 2710 158.39 15550 15590 15460 20100 10840 15480 15499.83 0.07 0 -203 15600 15540 15450 15390 15300 15570 15420 133 4620 1000 10830 10 1 13300000 2060 -9.83 0.42 12 0.02 -1575.00 36680.00 25500 20240205 -39.25 15000 20250120 3.27 17390 -10.93 20250108 15000 3.27 20250120 24600 -37.03 20240223 15000 3.27 20250120 0.12 N 003120 1000 133 억 9610 N N 6 N 00 N
12 20250218 140142 57 100.00 KOSPI 제약 N N N N N 15520 40 2 0.26 10778660 696 40.68 15550 15550 15460 20100 10840 15480 15486.58 0.07 0 -72 15600 15540 15450 15390 15300 15570 15420 133 4620 1000 10830 10 1 13300000 2064 -9.85 0.42 12 0.01 -1575.00 36680.00 25500 20240205 -39.14 15000 20250120 3.47 17390 -10.75 20250108 15000 3.47 20250120 24600 -36.91 20240223 15000 3.47 20250120 0.12 N 003120 1000 133 억 9610 N N 6 N 00 N