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
003220/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
20250219,160143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14440,-70,5,-0.48,535067310,37098,67.36,14470,14500,14370,18860,10160,14510,14423.08,13.91,0,3,14623,14566,14463,14406,14303,14595,14435,112,4350,500,11020,10,1,22427583,3239,13.40,1.14,12,0.17,1078.00,12675.00,20700,20240717,-30.24,13350,20241210,8.16,15910,-9.24,20250106,14090,2.48,20250213,20700,-30.24,20240717,13350,8.16,20241210,3.72,N,003220,500,112 억,,3118628,N,N,48,N,00,N
20250219,150144,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14430,-80,5,-0.55,462922470,32095,58.27,14470,14500,14370,18860,10160,14510,14423.51,13.91,0,192,14623,14566,14463,14406,14303,14595,14435,112,4350,500,11020,10,1,22427583,3236,13.39,1.14,12,0.14,1078.00,12675.00,20700,20240717,-30.29,13350,20241210,8.09,15910,-9.30,20250106,14090,2.41,20250213,20700,-30.29,20240717,13350,8.09,20241210,3.72,N,003220,500,112 억,,3118628,N,N,0,N,00,N
20250219,140143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14450,-60,5,-0.41,413738610,28686,52.08,14470,14500,14370,18860,10160,14510,14423.02,13.91,0,-128,14623,14566,14463,14406,14303,14595,14435,112,4350,500,11020,10,1,22427583,3241,13.40,1.14,12,0.13,1078.00,12675.00,20700,20240717,-30.19,13350,20241210,8.24,15910,-9.18,20250106,14090,2.56,20250213,20700,-30.19,20240717,13350,8.24,20241210,3.72,N,003220,500,112 억,,3118628,N,N,0,N,00,N
20250219,130143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14450,-60,5,-0.41,360430420,24993,45.38,14470,14500,14370,18860,10160,14510,14421.25,13.91,0,-42,14623,14566,14463,14406,14303,14595,14435,112,4350,500,11020,10,1,22427583,3241,13.40,1.14,12,0.11,1078.00,12675.00,20700,20240717,-30.19,13350,20241210,8.24,15910,-9.18,20250106,14090,2.56,20250213,20700,-30.19,20240717,13350,8.24,20241210,3.72,N,003220,500,112 억,,3118628,N,N,0,N,00,N
20250219,120143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14430,-80,5,-0.55,316886420,21981,39.91,14470,14500,14370,18860,10160,14510,14416.38,13.91,0,-438,14623,14566,14463,14406,14303,14595,14435,112,4350,500,11020,10,1,22427583,3236,13.39,1.14,12,0.10,1078.00,12675.00,20700,20240717,-30.29,13350,20241210,8.09,15910,-9.30,20250106,14090,2.41,20250213,20700,-30.29,20240717,13350,8.09,20241210,3.72,N,003220,500,112 억,,3118628,N,N,0,N,00,N
20250219,110143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14430,-80,5,-0.55,275093320,19083,34.65,14470,14500,14370,18860,10160,14510,14415.62,13.91,0,-844,14623,14566,14463,14406,14303,14595,14435,112,4350,500,11020,10,1,22427583,3236,13.39,1.14,12,0.09,1078.00,12675.00,20700,20240717,-30.29,13350,20241210,8.09,15910,-9.30,20250106,14090,2.41,20250213,20700,-30.29,20240717,13350,8.09,20241210,3.72,N,003220,500,112 억,,3118628,N,N,0,N,00,N
20250219,100143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14410,-100,5,-0.69,191068240,13256,24.07,14470,14500,14370,18860,10160,14510,14413.72,13.91,0,-678,14623,14566,14463,14406,14303,14595,14435,112,4350,500,11020,10,1,22427583,3232,13.37,1.14,12,0.06,1078.00,12675.00,20700,20240717,-30.39,13350,20241210,7.94,15910,-9.43,20250106,14090,2.27,20250213,20700,-30.39,20240717,13350,7.94,20241210,3.72,N,003220,500,112 억,,3118628,N,N,0,N,00,N
20250219,090143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14460,-50,5,-0.34,5106320,353,0.64,14470,14500,14450,18860,10160,14510,14465.50,13.91,0,-64,14623,14566,14463,14406,14303,14595,14435,112,4350,500,11020,10,1,22427583,3243,13.41,1.14,12,0.00,1078.00,12675.00,20700,20240717,-30.14,13350,20241210,8.31,15910,-9.11,20250106,14090,2.63,20250213,20700,-30.14,20240717,13350,8.31,20241210,3.72,N,003220,500,112 억,,3118628,N,N,0,N,00,N
20250218,160143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14510,50,2,0.35,793747840,54895,76.85,14400,14520,14360,18790,10130,14460,14459.09,13.87,0,6782,14700,14580,14360,14240,14020,14640,14300,112,4330,500,10980,10,1,22427583,3254,13.46,1.14,12,0.24,1078.00,12675.00,20700,20240717,-29.90,13350,20241210,8.69,15910,-8.80,20250106,14090,2.98,20250213,20700,-29.90,20240717,13350,8.69,20241210,3.73,N,003220,500,112 억,,3111617,N,N,9,N,00,N
20250218,150143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14470,10,2,0.07,769269000,53207,74.49,14400,14520,14360,18790,10130,14460,14458.04,13.87,0,6465,14700,14580,14360,14240,14020,14640,14300,112,4330,500,10980,10,1,22427583,3245,13.42,1.14,12,0.24,1078.00,12675.00,20700,20240717,-30.10,13350,20241210,8.39,15910,-9.05,20250106,14090,2.70,20250213,20700,-30.10,20240717,13350,8.39,20241210,3.73,N,003220,500,112 억,,3111617,N,N,9,N,00,N
20250218,140143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14500,40,2,0.28,680627840,47089,65.93,14400,14520,14360,18790,10130,14460,14454.07,13.87,0,5443,14700,14580,14360,14240,14020,14640,14300,112,4330,500,10980,10,1,22427583,3252,13.45,1.14,12,0.21,1078.00,12675.00,20700,20240717,-29.95,13350,20241210,8.61,15910,-8.86,20250106,14090,2.91,20250213,20700,-29.95,20240717,13350,8.61,20241210,3.73,N,003220,500,112 억,,3111617,N,N,9,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 160143 55 40.00 KOSPI 제약 N N N Y 40 N 14440 -70 5 -0.48 535067310 37098 67.36 14470 14500 14370 18860 10160 14510 14423.08 13.91 0 3 14623 14566 14463 14406 14303 14595 14435 112 4350 500 11020 10 1 22427583 3239 13.40 1.14 12 0.17 1078.00 12675.00 20700 20240717 -30.24 13350 20241210 8.16 15910 -9.24 20250106 14090 2.48 20250213 20700 -30.24 20240717 13350 8.16 20241210 3.72 N 003220 500 112 억 3118628 N N 48 N 00 N
3 20250219 150144 55 40.00 KOSPI 제약 N N N Y 40 N 14430 -80 5 -0.55 462922470 32095 58.27 14470 14500 14370 18860 10160 14510 14423.51 13.91 0 192 14623 14566 14463 14406 14303 14595 14435 112 4350 500 11020 10 1 22427583 3236 13.39 1.14 12 0.14 1078.00 12675.00 20700 20240717 -30.29 13350 20241210 8.09 15910 -9.30 20250106 14090 2.41 20250213 20700 -30.29 20240717 13350 8.09 20241210 3.72 N 003220 500 112 억 3118628 N N 0 N 00 N
4 20250219 140143 55 40.00 KOSPI 제약 N N N Y 40 N 14450 -60 5 -0.41 413738610 28686 52.08 14470 14500 14370 18860 10160 14510 14423.02 13.91 0 -128 14623 14566 14463 14406 14303 14595 14435 112 4350 500 11020 10 1 22427583 3241 13.40 1.14 12 0.13 1078.00 12675.00 20700 20240717 -30.19 13350 20241210 8.24 15910 -9.18 20250106 14090 2.56 20250213 20700 -30.19 20240717 13350 8.24 20241210 3.72 N 003220 500 112 억 3118628 N N 0 N 00 N
5 20250219 130143 55 40.00 KOSPI 제약 N N N Y 40 N 14450 -60 5 -0.41 360430420 24993 45.38 14470 14500 14370 18860 10160 14510 14421.25 13.91 0 -42 14623 14566 14463 14406 14303 14595 14435 112 4350 500 11020 10 1 22427583 3241 13.40 1.14 12 0.11 1078.00 12675.00 20700 20240717 -30.19 13350 20241210 8.24 15910 -9.18 20250106 14090 2.56 20250213 20700 -30.19 20240717 13350 8.24 20241210 3.72 N 003220 500 112 억 3118628 N N 0 N 00 N
6 20250219 120143 55 40.00 KOSPI 제약 N N N Y 40 N 14430 -80 5 -0.55 316886420 21981 39.91 14470 14500 14370 18860 10160 14510 14416.38 13.91 0 -438 14623 14566 14463 14406 14303 14595 14435 112 4350 500 11020 10 1 22427583 3236 13.39 1.14 12 0.10 1078.00 12675.00 20700 20240717 -30.29 13350 20241210 8.09 15910 -9.30 20250106 14090 2.41 20250213 20700 -30.29 20240717 13350 8.09 20241210 3.72 N 003220 500 112 억 3118628 N N 0 N 00 N
7 20250219 110143 55 40.00 KOSPI 제약 N N N Y 40 N 14430 -80 5 -0.55 275093320 19083 34.65 14470 14500 14370 18860 10160 14510 14415.62 13.91 0 -844 14623 14566 14463 14406 14303 14595 14435 112 4350 500 11020 10 1 22427583 3236 13.39 1.14 12 0.09 1078.00 12675.00 20700 20240717 -30.29 13350 20241210 8.09 15910 -9.30 20250106 14090 2.41 20250213 20700 -30.29 20240717 13350 8.09 20241210 3.72 N 003220 500 112 억 3118628 N N 0 N 00 N
8 20250219 100143 55 40.00 KOSPI 제약 N N N Y 40 N 14410 -100 5 -0.69 191068240 13256 24.07 14470 14500 14370 18860 10160 14510 14413.72 13.91 0 -678 14623 14566 14463 14406 14303 14595 14435 112 4350 500 11020 10 1 22427583 3232 13.37 1.14 12 0.06 1078.00 12675.00 20700 20240717 -30.39 13350 20241210 7.94 15910 -9.43 20250106 14090 2.27 20250213 20700 -30.39 20240717 13350 7.94 20241210 3.72 N 003220 500 112 억 3118628 N N 0 N 00 N
9 20250219 090143 55 40.00 KOSPI 제약 N N N Y 40 N 14460 -50 5 -0.34 5106320 353 0.64 14470 14500 14450 18860 10160 14510 14465.50 13.91 0 -64 14623 14566 14463 14406 14303 14595 14435 112 4350 500 11020 10 1 22427583 3243 13.41 1.14 12 0.00 1078.00 12675.00 20700 20240717 -30.14 13350 20241210 8.31 15910 -9.11 20250106 14090 2.63 20250213 20700 -30.14 20240717 13350 8.31 20241210 3.72 N 003220 500 112 억 3118628 N N 0 N 00 N
10 20250218 160143 55 40.00 KOSPI 제약 N N N Y 40 N 14510 50 2 0.35 793747840 54895 76.85 14400 14520 14360 18790 10130 14460 14459.09 13.87 0 6782 14700 14580 14360 14240 14020 14640 14300 112 4330 500 10980 10 1 22427583 3254 13.46 1.14 12 0.24 1078.00 12675.00 20700 20240717 -29.90 13350 20241210 8.69 15910 -8.80 20250106 14090 2.98 20250213 20700 -29.90 20240717 13350 8.69 20241210 3.73 N 003220 500 112 억 3111617 N N 9 N 00 N
11 20250218 150143 55 40.00 KOSPI 제약 N N N Y 40 N 14470 10 2 0.07 769269000 53207 74.49 14400 14520 14360 18790 10130 14460 14458.04 13.87 0 6465 14700 14580 14360 14240 14020 14640 14300 112 4330 500 10980 10 1 22427583 3245 13.42 1.14 12 0.24 1078.00 12675.00 20700 20240717 -30.10 13350 20241210 8.39 15910 -9.05 20250106 14090 2.70 20250213 20700 -30.10 20240717 13350 8.39 20241210 3.73 N 003220 500 112 억 3111617 N N 9 N 00 N
12 20250218 140143 55 40.00 KOSPI 제약 N N N Y 40 N 14500 40 2 0.28 680627840 47089 65.93 14400 14520 14360 18790 10130 14460 14454.07 13.87 0 5443 14700 14580 14360 14240 14020 14640 14300 112 4330 500 10980 10 1 22427583 3252 13.45 1.14 12 0.21 1078.00 12675.00 20700 20240717 -29.95 13350 20241210 8.61 15910 -8.86 20250106 14090 2.91 20250213 20700 -29.95 20240717 13350 8.61 20241210 3.73 N 003220 500 112 억 3111617 N N 9 N 00 N