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
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
20250212,160141,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14130,-150,5,-1.05,1230071210,86844,197.46,14250,14320,14130,18560,10000,14280,14164.36,13.87,0,-8986,14453,14366,14303,14216,14153,14335,14185,112,4280,500,10850,10,1,22427583,3169,13.11,1.11,12,0.39,1078.00,12675.00,20700,20240717,-31.74,13350,20241210,5.84,15910,-11.19,20250106,14130,0.00,20250212,20700,-31.74,20240717,13350,5.84,20241210,3.93,N,003220,500,112 억,,3111411,N,N,82,N,00,N
20250212,150141,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14160,-120,5,-0.84,1001884010,70702,160.76,14250,14320,14140,18560,10000,14280,14170.52,13.87,0,-8689,14453,14366,14303,14216,14153,14335,14185,112,4280,500,10850,10,1,22427583,3176,13.14,1.12,12,0.32,1078.00,12675.00,20700,20240717,-31.59,13350,20241210,6.07,15910,-11.00,20250106,14140,0.14,20250212,20700,-31.59,20240717,13350,6.07,20241210,3.93,N,003220,500,112 억,,3111411,N,N,3,N,00,N
20250212,140141,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14140,-140,5,-0.98,863258040,60901,138.47,14250,14320,14140,18560,10000,14280,14174.77,13.87,0,-8986,14453,14366,14303,14216,14153,14335,14185,112,4280,500,10850,10,1,22427583,3171,13.12,1.12,12,0.27,1078.00,12675.00,20700,20240717,-31.69,13350,20241210,5.92,15910,-11.13,20250106,14140,0.00,20250212,20700,-31.69,20240717,13350,5.92,20241210,3.93,N,003220,500,112 억,,3111411,N,N,3,N,00,N
20250212,130141,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14160,-120,5,-0.84,560207370,39490,89.79,14250,14320,14140,18560,10000,14280,14186.05,13.87,0,-9286,14453,14366,14303,14216,14153,14335,14185,112,4280,500,10850,10,1,22427583,3176,13.14,1.12,12,0.18,1078.00,12675.00,20700,20240717,-31.59,13350,20241210,6.07,15910,-11.00,20250106,14140,0.14,20250212,20700,-31.59,20240717,13350,6.07,20241210,3.93,N,003220,500,112 억,,3111411,N,N,3,N,00,N
20250212,120141,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14230,-50,5,-0.35,448139650,31589,71.83,14250,14320,14140,18560,10000,14280,14186.57,13.87,0,-8030,14453,14366,14303,14216,14153,14335,14185,112,4280,500,10850,10,1,22427583,3191,13.20,1.12,12,0.14,1078.00,12675.00,20700,20240717,-31.26,13350,20241210,6.59,15910,-10.56,20250106,14140,0.64,20250212,20700,-31.26,20240717,13350,6.59,20241210,3.93,N,003220,500,112 억,,3111411,N,N,3,N,00,N
20250212,110141,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14180,-100,5,-0.70,393939960,27775,63.15,14250,14320,14140,18560,10000,14280,14183.25,13.87,0,-6477,14453,14366,14303,14216,14153,14335,14185,112,4280,500,10850,10,1,22427583,3180,13.15,1.12,12,0.12,1078.00,12675.00,20700,20240717,-31.50,13350,20241210,6.22,15910,-10.87,20250106,14140,0.28,20250212,20700,-31.50,20240717,13350,6.22,20241210,3.93,N,003220,500,112 억,,3111411,N,N,3,N,00,N
20250212,100141,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14200,-80,5,-0.56,324207390,22857,51.97,14250,14320,14140,18560,10000,14280,14184.16,13.87,0,-7213,14453,14366,14303,14216,14153,14335,14185,112,4280,500,10850,10,1,22427583,3185,13.17,1.12,12,0.10,1078.00,12675.00,20700,20240717,-31.40,13350,20241210,6.37,15910,-10.75,20250106,14140,0.42,20250212,20700,-31.40,20240717,13350,6.37,20241210,3.93,N,003220,500,112 억,,3111411,N,N,3,N,00,N
20250212,090142,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14240,-40,5,-0.28,4359240,306,0.70,14250,14280,14240,18560,10000,14280,14245.77,13.87,0,-270,14453,14366,14303,14216,14153,14335,14185,112,4280,500,10850,10,1,22427583,3194,13.21,1.12,12,0.00,1078.00,12675.00,20700,20240717,-31.21,13350,20241210,6.67,15910,-10.50,20250106,14140,0.71,20250123,20700,-31.21,20240717,13350,6.67,20241210,3.93,N,003220,500,112 억,,3111411,N,N,3,N,00,N
20250211,160141,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14280,-10,5,-0.07,627810730,43958,56.80,14390,14390,14240,18570,10010,14290,14282.06,13.90,0,-8571,14476,14382,14296,14202,14116,14340,14160,112,4280,500,10860,10,1,22427583,3203,13.25,1.13,12,0.20,1078.00,12675.00,20700,20240717,-31.01,13350,20241210,6.97,15910,-10.25,20250106,14140,0.99,20250123,20700,-31.01,20240717,13350,6.97,20241210,3.91,N,003220,500,112 억,,3117658,N,N,3,N,00,N
20250211,150141,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14250,-40,5,-0.28,600040080,42012,54.29,14390,14390,14240,18570,10010,14290,14282.59,13.90,0,-8131,14476,14382,14296,14202,14116,14340,14160,112,4280,500,10860,10,1,22427583,3196,13.22,1.12,12,0.19,1078.00,12675.00,20700,20240717,-31.16,13350,20241210,6.74,15910,-10.43,20250106,14140,0.78,20250123,20700,-31.16,20240717,13350,6.74,20241210,3.91,N,003220,500,112 억,,3117658,N,N,1341,N,00,N
20250211,140142,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14260,-30,5,-0.21,517027660,36187,46.76,14390,14390,14240,18570,10010,14290,14287.66,13.90,0,-7357,14476,14382,14296,14202,14116,14340,14160,112,4280,500,10860,10,1,22427583,3198,13.23,1.13,12,0.16,1078.00,12675.00,20700,20240717,-31.11,13350,20241210,6.82,15910,-10.37,20250106,14140,0.85,20250123,20700,-31.11,20240717,13350,6.82,20241210,3.91,N,003220,500,112 억,,3117658,N,N,1341,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 160141 55 40.00 KOSPI 제약 N N N Y 40 N 14130 -150 5 -1.05 1230071210 86844 197.46 14250 14320 14130 18560 10000 14280 14164.36 13.87 0 -8986 14453 14366 14303 14216 14153 14335 14185 112 4280 500 10850 10 1 22427583 3169 13.11 1.11 12 0.39 1078.00 12675.00 20700 20240717 -31.74 13350 20241210 5.84 15910 -11.19 20250106 14130 0.00 20250212 20700 -31.74 20240717 13350 5.84 20241210 3.93 N 003220 500 112 억 3111411 N N 82 N 00 N
3 20250212 150141 55 40.00 KOSPI 제약 N N N Y 40 N 14160 -120 5 -0.84 1001884010 70702 160.76 14250 14320 14140 18560 10000 14280 14170.52 13.87 0 -8689 14453 14366 14303 14216 14153 14335 14185 112 4280 500 10850 10 1 22427583 3176 13.14 1.12 12 0.32 1078.00 12675.00 20700 20240717 -31.59 13350 20241210 6.07 15910 -11.00 20250106 14140 0.14 20250212 20700 -31.59 20240717 13350 6.07 20241210 3.93 N 003220 500 112 억 3111411 N N 3 N 00 N
4 20250212 140141 55 40.00 KOSPI 제약 N N N Y 40 N 14140 -140 5 -0.98 863258040 60901 138.47 14250 14320 14140 18560 10000 14280 14174.77 13.87 0 -8986 14453 14366 14303 14216 14153 14335 14185 112 4280 500 10850 10 1 22427583 3171 13.12 1.12 12 0.27 1078.00 12675.00 20700 20240717 -31.69 13350 20241210 5.92 15910 -11.13 20250106 14140 0.00 20250212 20700 -31.69 20240717 13350 5.92 20241210 3.93 N 003220 500 112 억 3111411 N N 3 N 00 N
5 20250212 130141 55 40.00 KOSPI 제약 N N N Y 40 N 14160 -120 5 -0.84 560207370 39490 89.79 14250 14320 14140 18560 10000 14280 14186.05 13.87 0 -9286 14453 14366 14303 14216 14153 14335 14185 112 4280 500 10850 10 1 22427583 3176 13.14 1.12 12 0.18 1078.00 12675.00 20700 20240717 -31.59 13350 20241210 6.07 15910 -11.00 20250106 14140 0.14 20250212 20700 -31.59 20240717 13350 6.07 20241210 3.93 N 003220 500 112 억 3111411 N N 3 N 00 N
6 20250212 120141 55 40.00 KOSPI 제약 N N N Y 40 N 14230 -50 5 -0.35 448139650 31589 71.83 14250 14320 14140 18560 10000 14280 14186.57 13.87 0 -8030 14453 14366 14303 14216 14153 14335 14185 112 4280 500 10850 10 1 22427583 3191 13.20 1.12 12 0.14 1078.00 12675.00 20700 20240717 -31.26 13350 20241210 6.59 15910 -10.56 20250106 14140 0.64 20250212 20700 -31.26 20240717 13350 6.59 20241210 3.93 N 003220 500 112 억 3111411 N N 3 N 00 N
7 20250212 110141 55 40.00 KOSPI 제약 N N N Y 40 N 14180 -100 5 -0.70 393939960 27775 63.15 14250 14320 14140 18560 10000 14280 14183.25 13.87 0 -6477 14453 14366 14303 14216 14153 14335 14185 112 4280 500 10850 10 1 22427583 3180 13.15 1.12 12 0.12 1078.00 12675.00 20700 20240717 -31.50 13350 20241210 6.22 15910 -10.87 20250106 14140 0.28 20250212 20700 -31.50 20240717 13350 6.22 20241210 3.93 N 003220 500 112 억 3111411 N N 3 N 00 N
8 20250212 100141 55 40.00 KOSPI 제약 N N N Y 40 N 14200 -80 5 -0.56 324207390 22857 51.97 14250 14320 14140 18560 10000 14280 14184.16 13.87 0 -7213 14453 14366 14303 14216 14153 14335 14185 112 4280 500 10850 10 1 22427583 3185 13.17 1.12 12 0.10 1078.00 12675.00 20700 20240717 -31.40 13350 20241210 6.37 15910 -10.75 20250106 14140 0.42 20250212 20700 -31.40 20240717 13350 6.37 20241210 3.93 N 003220 500 112 억 3111411 N N 3 N 00 N
9 20250212 090142 55 40.00 KOSPI 제약 N N N Y 40 N 14240 -40 5 -0.28 4359240 306 0.70 14250 14280 14240 18560 10000 14280 14245.77 13.87 0 -270 14453 14366 14303 14216 14153 14335 14185 112 4280 500 10850 10 1 22427583 3194 13.21 1.12 12 0.00 1078.00 12675.00 20700 20240717 -31.21 13350 20241210 6.67 15910 -10.50 20250106 14140 0.71 20250123 20700 -31.21 20240717 13350 6.67 20241210 3.93 N 003220 500 112 억 3111411 N N 3 N 00 N
10 20250211 160141 55 40.00 KOSPI 제약 N N N Y 40 N 14280 -10 5 -0.07 627810730 43958 56.80 14390 14390 14240 18570 10010 14290 14282.06 13.90 0 -8571 14476 14382 14296 14202 14116 14340 14160 112 4280 500 10860 10 1 22427583 3203 13.25 1.13 12 0.20 1078.00 12675.00 20700 20240717 -31.01 13350 20241210 6.97 15910 -10.25 20250106 14140 0.99 20250123 20700 -31.01 20240717 13350 6.97 20241210 3.91 N 003220 500 112 억 3117658 N N 3 N 00 N
11 20250211 150141 55 40.00 KOSPI 제약 N N N Y 40 N 14250 -40 5 -0.28 600040080 42012 54.29 14390 14390 14240 18570 10010 14290 14282.59 13.90 0 -8131 14476 14382 14296 14202 14116 14340 14160 112 4280 500 10860 10 1 22427583 3196 13.22 1.12 12 0.19 1078.00 12675.00 20700 20240717 -31.16 13350 20241210 6.74 15910 -10.43 20250106 14140 0.78 20250123 20700 -31.16 20240717 13350 6.74 20241210 3.91 N 003220 500 112 억 3117658 N N 1341 N 00 N
12 20250211 140142 55 40.00 KOSPI 제약 N N N Y 40 N 14260 -30 5 -0.21 517027660 36187 46.76 14390 14390 14240 18570 10010 14290 14287.66 13.90 0 -7357 14476 14382 14296 14202 14116 14340 14160 112 4280 500 10860 10 1 22427583 3198 13.23 1.13 12 0.16 1078.00 12675.00 20700 20240717 -31.11 13350 20241210 6.82 15910 -10.37 20250106 14140 0.85 20250123 20700 -31.11 20240717 13350 6.82 20241210 3.91 N 003220 500 112 억 3117658 N N 1341 N 00 N