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
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
20250212,160140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15550,50,2,0.32,62297190,4016,138.44,15500,15580,15460,20150,10850,15500,15512.25,0.08,0,-924,15760,15630,15550,15420,15340,15590,15380,133,4650,1000,10850,10,1,13300000,2068,-9.87,0.42,12,0.03,-1575.00,36680.00,25650,20240201,-39.38,15000,20250120,3.67,17390,-10.58,20250108,15000,3.67,20250120,24600,-36.79,20240223,15000,3.67,20250120,0.12,N,003120,1000,133 억,,11219,N,N,58,N,00,N
20250212,150140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15500,0,3,0.00,60541660,3903,134.54,15500,15580,15460,20150,10850,15500,15511.57,0.08,0,-878,15760,15630,15550,15420,15340,15590,15380,133,4650,1000,10850,10,1,13300000,2062,-9.84,0.42,12,0.03,-1575.00,36680.00,25650,20240201,-39.57,15000,20250120,3.33,17390,-10.87,20250108,15000,3.33,20250120,24600,-36.99,20240223,15000,3.33,20250120,0.12,N,003120,1000,133 억,,11219,N,N,0,N,00,N
20250212,140140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15560,60,2,0.39,60386460,3893,134.20,15500,15580,15460,20150,10850,15500,15511.55,0.08,0,-874,15760,15630,15550,15420,15340,15590,15380,133,4650,1000,10850,10,1,13300000,2069,-9.88,0.42,12,0.03,-1575.00,36680.00,25650,20240201,-39.34,15000,20250120,3.73,17390,-10.52,20250108,15000,3.73,20250120,24600,-36.75,20240223,15000,3.73,20250120,0.12,N,003120,1000,133 억,,11219,N,N,0,N,00,N
20250212,130141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15560,60,2,0.39,60277720,3886,133.95,15500,15580,15460,20150,10850,15500,15511.51,0.08,0,-871,15760,15630,15550,15420,15340,15590,15380,133,4650,1000,10850,10,1,13300000,2069,-9.88,0.42,12,0.03,-1575.00,36680.00,25650,20240201,-39.34,15000,20250120,3.73,17390,-10.52,20250108,15000,3.73,20250120,24600,-36.75,20240223,15000,3.73,20250120,0.12,N,003120,1000,133 억,,11219,N,N,0,N,00,N
20250212,120140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15500,0,3,0.00,59239100,3819,131.64,15500,15580,15460,20150,10850,15500,15511.68,0.08,0,-868,15760,15630,15550,15420,15340,15590,15380,133,4650,1000,10850,10,1,13300000,2062,-9.84,0.42,12,0.03,-1575.00,36680.00,25650,20240201,-39.57,15000,20250120,3.33,17390,-10.87,20250108,15000,3.33,20250120,24600,-36.99,20240223,15000,3.33,20250120,0.12,N,003120,1000,133 억,,11219,N,N,0,N,00,N
20250212,110141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15500,0,3,0.00,46276790,2981,102.76,15500,15580,15470,20150,10850,15500,15523.91,0.08,0,-909,15760,15630,15550,15420,15340,15590,15380,133,4650,1000,10850,10,1,13300000,2062,-9.84,0.42,12,0.02,-1575.00,36680.00,25650,20240201,-39.57,15000,20250120,3.33,17390,-10.87,20250108,15000,3.33,20250120,24600,-36.99,20240223,15000,3.33,20250120,0.12,N,003120,1000,133 억,,11219,N,N,0,N,00,N
20250212,100141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15530,30,2,0.19,36608160,2360,81.35,15500,15570,15470,20150,10850,15500,15511.93,0.08,0,-298,15760,15630,15550,15420,15340,15590,15380,133,4650,1000,10850,10,1,13300000,2065,-9.86,0.42,12,0.02,-1575.00,36680.00,25650,20240201,-39.45,15000,20250120,3.53,17390,-10.70,20250108,15000,3.53,20250120,24600,-36.87,20240223,15000,3.53,20250120,0.12,N,003120,1000,133 억,,11219,N,N,0,N,00,N
20250212,090141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15500,0,3,0.00,232500,15,0.52,15500,15500,15500,20150,10850,15500,15500.00,0.08,0,-2,15760,15630,15550,15420,15340,15590,15380,133,4650,1000,10850,10,1,13300000,2062,-9.84,0.42,12,0.00,-1575.00,36680.00,25650,20240201,-39.57,15000,20250120,3.33,17390,-10.87,20250108,15000,3.33,20250120,24600,-36.99,20240223,15000,3.33,20250120,0.12,N,003120,1000,133 억,,11219,N,N,0,N,00,N
20250211,160140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15500,-40,5,-0.26,45013910,2901,41.20,15680,15680,15470,20200,10880,15540,15516.69,0.09,0,-813,15846,15692,15556,15402,15266,15770,15480,133,4660,1000,10870,10,1,13300000,2062,-9.84,0.42,12,0.02,-1575.00,36680.00,25650,20240201,-39.57,15000,20250120,3.33,17390,-10.87,20250108,15000,3.33,20250120,24600,-36.99,20240223,15000,3.33,20250120,0.12,N,003120,1000,133 억,,12052,N,N,0,N,00,N
20250211,150140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15480,-60,5,-0.39,39870070,2569,36.48,15680,15680,15470,20200,10880,15540,15519.68,0.09,0,-744,15846,15692,15556,15402,15266,15770,15480,133,4660,1000,10870,10,1,13300000,2059,-9.83,0.42,12,0.02,-1575.00,36680.00,25650,20240201,-39.65,15000,20250120,3.20,17390,-10.98,20250108,15000,3.20,20250120,24600,-37.07,20240223,15000,3.20,20250120,0.12,N,003120,1000,133 억,,12052,N,N,0,N,00,N
20250211,140141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15470,-70,5,-0.45,35959730,2317,32.90,15680,15680,15470,20200,10880,15540,15519.95,0.09,0,-682,15846,15692,15556,15402,15266,15770,15480,133,4660,1000,10870,10,1,13300000,2058,-9.82,0.42,12,0.02,-1575.00,36680.00,25650,20240201,-39.69,15000,20250120,3.13,17390,-11.04,20250108,15000,3.13,20250120,24600,-37.11,20240223,15000,3.13,20250120,0.12,N,003120,1000,133 억,,12052,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 160140 57 100.00 KOSPI 제약 N N N N N 15550 50 2 0.32 62297190 4016 138.44 15500 15580 15460 20150 10850 15500 15512.25 0.08 0 -924 15760 15630 15550 15420 15340 15590 15380 133 4650 1000 10850 10 1 13300000 2068 -9.87 0.42 12 0.03 -1575.00 36680.00 25650 20240201 -39.38 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 11219 N N 58 N 00 N
3 20250212 150140 57 100.00 KOSPI 제약 N N N N N 15500 0 3 0.00 60541660 3903 134.54 15500 15580 15460 20150 10850 15500 15511.57 0.08 0 -878 15760 15630 15550 15420 15340 15590 15380 133 4650 1000 10850 10 1 13300000 2062 -9.84 0.42 12 0.03 -1575.00 36680.00 25650 20240201 -39.57 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 11219 N N 0 N 00 N
4 20250212 140140 57 100.00 KOSPI 제약 N N N N N 15560 60 2 0.39 60386460 3893 134.20 15500 15580 15460 20150 10850 15500 15511.55 0.08 0 -874 15760 15630 15550 15420 15340 15590 15380 133 4650 1000 10850 10 1 13300000 2069 -9.88 0.42 12 0.03 -1575.00 36680.00 25650 20240201 -39.34 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 11219 N N 0 N 00 N
5 20250212 130141 57 100.00 KOSPI 제약 N N N N N 15560 60 2 0.39 60277720 3886 133.95 15500 15580 15460 20150 10850 15500 15511.51 0.08 0 -871 15760 15630 15550 15420 15340 15590 15380 133 4650 1000 10850 10 1 13300000 2069 -9.88 0.42 12 0.03 -1575.00 36680.00 25650 20240201 -39.34 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 11219 N N 0 N 00 N
6 20250212 120140 57 100.00 KOSPI 제약 N N N N N 15500 0 3 0.00 59239100 3819 131.64 15500 15580 15460 20150 10850 15500 15511.68 0.08 0 -868 15760 15630 15550 15420 15340 15590 15380 133 4650 1000 10850 10 1 13300000 2062 -9.84 0.42 12 0.03 -1575.00 36680.00 25650 20240201 -39.57 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 11219 N N 0 N 00 N
7 20250212 110141 57 100.00 KOSPI 제약 N N N N N 15500 0 3 0.00 46276790 2981 102.76 15500 15580 15470 20150 10850 15500 15523.91 0.08 0 -909 15760 15630 15550 15420 15340 15590 15380 133 4650 1000 10850 10 1 13300000 2062 -9.84 0.42 12 0.02 -1575.00 36680.00 25650 20240201 -39.57 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 11219 N N 0 N 00 N
8 20250212 100141 57 100.00 KOSPI 제약 N N N N N 15530 30 2 0.19 36608160 2360 81.35 15500 15570 15470 20150 10850 15500 15511.93 0.08 0 -298 15760 15630 15550 15420 15340 15590 15380 133 4650 1000 10850 10 1 13300000 2065 -9.86 0.42 12 0.02 -1575.00 36680.00 25650 20240201 -39.45 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 11219 N N 0 N 00 N
9 20250212 090141 57 100.00 KOSPI 제약 N N N N N 15500 0 3 0.00 232500 15 0.52 15500 15500 15500 20150 10850 15500 15500.00 0.08 0 -2 15760 15630 15550 15420 15340 15590 15380 133 4650 1000 10850 10 1 13300000 2062 -9.84 0.42 12 0.00 -1575.00 36680.00 25650 20240201 -39.57 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 11219 N N 0 N 00 N
10 20250211 160140 57 100.00 KOSPI 제약 N N N N N 15500 -40 5 -0.26 45013910 2901 41.20 15680 15680 15470 20200 10880 15540 15516.69 0.09 0 -813 15846 15692 15556 15402 15266 15770 15480 133 4660 1000 10870 10 1 13300000 2062 -9.84 0.42 12 0.02 -1575.00 36680.00 25650 20240201 -39.57 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 12052 N N 0 N 00 N
11 20250211 150140 57 100.00 KOSPI 제약 N N N N N 15480 -60 5 -0.39 39870070 2569 36.48 15680 15680 15470 20200 10880 15540 15519.68 0.09 0 -744 15846 15692 15556 15402 15266 15770 15480 133 4660 1000 10870 10 1 13300000 2059 -9.83 0.42 12 0.02 -1575.00 36680.00 25650 20240201 -39.65 15000 20250120 3.20 17390 -10.98 20250108 15000 3.20 20250120 24600 -37.07 20240223 15000 3.20 20250120 0.12 N 003120 1000 133 억 12052 N N 0 N 00 N
12 20250211 140141 57 100.00 KOSPI 제약 N N N N N 15470 -70 5 -0.45 35959730 2317 32.90 15680 15680 15470 20200 10880 15540 15519.95 0.09 0 -682 15846 15692 15556 15402 15266 15770 15480 133 4660 1000 10870 10 1 13300000 2058 -9.82 0.42 12 0.02 -1575.00 36680.00 25650 20240201 -39.69 15000 20250120 3.13 17390 -11.04 20250108 15000 3.13 20250120 24600 -37.11 20240223 15000 3.13 20250120 0.12 N 003120 1000 133 억 12052 N N 0 N 00 N