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
003520/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
20250221,160147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2080,10,2,0.48,218772340,105397,87.11,2065,2090,2060,2690,1450,2070,2075.56,2.83,0,1660,2103,2086,2078,2061,2053,2082,2057,914,620,500,1530,5,1,182892731,3804,-99.05,4.24,12,0.06,-21.00,490.00,2790,20240911,-25.45,1823,20241210,14.10,2220,-6.31,20250106,1960,6.12,20250131,2790,-25.45,20240911,1823,14.10,20241210,0.19,N,003520,500,914 억,,5171321,N,N,9,N,00,N
20250221,150147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2070,0,3,0.00,191273500,92136,76.15,2065,2090,2060,2690,1450,2070,2075.99,2.83,0,2768,2103,2086,2078,2061,2053,2082,2057,914,620,500,1530,5,1,182892731,3786,-98.57,4.22,12,0.05,-21.00,490.00,2790,20240911,-25.81,1823,20241210,13.55,2220,-6.76,20250106,1960,5.61,20250131,2790,-25.81,20240911,1823,13.55,20241210,0.19,N,003520,500,914 억,,5171321,N,N,510,N,00,N
20250221,140147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2070,0,3,0.00,150963970,72648,60.04,2065,2090,2060,2690,1450,2070,2078.02,2.83,0,747,2103,2086,2078,2061,2053,2082,2057,914,620,500,1530,5,1,182892731,3786,-98.57,4.22,12,0.04,-21.00,490.00,2790,20240911,-25.81,1823,20241210,13.55,2220,-6.76,20250106,1960,5.61,20250131,2790,-25.81,20240911,1823,13.55,20241210,0.19,N,003520,500,914 억,,5171321,N,N,510,N,00,N
20250221,130147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2080,10,2,0.48,126790305,60970,50.39,2065,2090,2060,2690,1450,2070,2079.55,2.83,0,-404,2103,2086,2078,2061,2053,2082,2057,914,620,500,1530,5,1,182892731,3804,-99.05,4.24,12,0.03,-21.00,490.00,2790,20240911,-25.45,1823,20241210,14.10,2220,-6.31,20250106,1960,6.12,20250131,2790,-25.45,20240911,1823,14.10,20241210,0.19,N,003520,500,914 억,,5171321,N,N,510,N,00,N
20250221,120147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2080,10,2,0.48,109657535,52709,43.56,2065,2090,2060,2690,1450,2070,2080.43,2.83,0,-499,2103,2086,2078,2061,2053,2082,2057,914,620,500,1530,5,1,182892731,3804,-99.05,4.24,12,0.03,-21.00,490.00,2790,20240911,-25.45,1823,20241210,14.10,2220,-6.31,20250106,1960,6.12,20250131,2790,-25.45,20240911,1823,14.10,20241210,0.19,N,003520,500,914 억,,5171321,N,N,510,N,00,N
20250221,110148,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2080,10,2,0.48,56974635,27430,22.67,2065,2085,2060,2690,1450,2070,2077.09,2.83,0,4537,2103,2086,2078,2061,2053,2082,2057,914,620,500,1530,5,1,182892731,3804,-99.05,4.24,12,0.01,-21.00,490.00,2790,20240911,-25.45,1823,20241210,14.10,2220,-6.31,20250106,1960,6.12,20250131,2790,-25.45,20240911,1823,14.10,20241210,0.19,N,003520,500,914 억,,5171321,N,N,510,N,00,N
20250221,100148,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2080,10,2,0.48,31484380,15171,12.54,2065,2085,2060,2690,1450,2070,2075.30,2.83,0,-247,2103,2086,2078,2061,2053,2082,2057,914,620,500,1530,5,1,182892731,3804,-99.05,4.24,12,0.01,-21.00,490.00,2790,20240911,-25.45,1823,20241210,14.10,2220,-6.31,20250106,1960,6.12,20250131,2790,-25.45,20240911,1823,14.10,20241210,0.19,N,003520,500,914 억,,5171321,N,N,510,N,00,N
20250221,090148,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2080,10,2,0.48,1729540,837,0.69,2065,2080,2060,2690,1450,2070,2066.36,2.83,0,26,2103,2086,2078,2061,2053,2082,2057,914,620,500,1530,5,1,182892731,3804,-99.05,4.24,12,0.00,-21.00,490.00,2790,20240911,-25.45,1823,20241210,14.10,2220,-6.31,20250106,1960,6.12,20250131,2790,-25.45,20240911,1823,14.10,20241210,0.19,N,003520,500,914 억,,5171321,N,N,510,N,00,N
20250220,160147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2070,-10,5,-0.48,251707215,120990,90.82,2075,2095,2070,2700,1460,2080,2080.40,2.81,0,24982,2106,2092,2076,2062,2046,2100,2070,914,620,500,1530,5,1,182892731,3786,-98.57,4.22,12,0.07,-21.00,490.00,2790,20240911,-25.81,1823,20241210,13.55,2220,-6.76,20250106,1960,5.61,20250131,2790,-25.81,20240911,1823,13.55,20241210,0.18,N,003520,500,914 억,,5147882,N,N,510,N,00,N
20250220,150147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2080,0,3,0.00,215984070,103782,77.90,2075,2095,2070,2700,1460,2080,2081.13,2.81,0,29671,2106,2092,2076,2062,2046,2100,2070,914,620,500,1530,5,1,182892731,3804,-99.05,4.24,12,0.06,-21.00,490.00,2790,20240911,-25.45,1823,20241210,14.10,2220,-6.31,20250106,1960,6.12,20250131,2790,-25.45,20240911,1823,14.10,20241210,0.18,N,003520,500,914 억,,5147882,N,N,18,N,00,N
20250220,140147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2080,0,3,0.00,200948505,96558,72.48,2075,2095,2070,2700,1460,2080,2081.12,2.81,0,28997,2106,2092,2076,2062,2046,2100,2070,914,620,500,1530,5,1,182892731,3804,-99.05,4.24,12,0.05,-21.00,490.00,2790,20240911,-25.45,1823,20241210,14.10,2220,-6.31,20250106,1960,6.12,20250131,2790,-25.45,20240911,1823,14.10,20241210,0.18,N,003520,500,914 억,,5147882,N,N,18,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 160147 55 60.00 KOSPI 제약 N N N Y 60 N 2080 10 2 0.48 218772340 105397 87.11 2065 2090 2060 2690 1450 2070 2075.56 2.83 0 1660 2103 2086 2078 2061 2053 2082 2057 914 620 500 1530 5 1 182892731 3804 -99.05 4.24 12 0.06 -21.00 490.00 2790 20240911 -25.45 1823 20241210 14.10 2220 -6.31 20250106 1960 6.12 20250131 2790 -25.45 20240911 1823 14.10 20241210 0.19 N 003520 500 914 억 5171321 N N 9 N 00 N
3 20250221 150147 55 60.00 KOSPI 제약 N N N Y 60 N 2070 0 3 0.00 191273500 92136 76.15 2065 2090 2060 2690 1450 2070 2075.99 2.83 0 2768 2103 2086 2078 2061 2053 2082 2057 914 620 500 1530 5 1 182892731 3786 -98.57 4.22 12 0.05 -21.00 490.00 2790 20240911 -25.81 1823 20241210 13.55 2220 -6.76 20250106 1960 5.61 20250131 2790 -25.81 20240911 1823 13.55 20241210 0.19 N 003520 500 914 억 5171321 N N 510 N 00 N
4 20250221 140147 55 60.00 KOSPI 제약 N N N Y 60 N 2070 0 3 0.00 150963970 72648 60.04 2065 2090 2060 2690 1450 2070 2078.02 2.83 0 747 2103 2086 2078 2061 2053 2082 2057 914 620 500 1530 5 1 182892731 3786 -98.57 4.22 12 0.04 -21.00 490.00 2790 20240911 -25.81 1823 20241210 13.55 2220 -6.76 20250106 1960 5.61 20250131 2790 -25.81 20240911 1823 13.55 20241210 0.19 N 003520 500 914 억 5171321 N N 510 N 00 N
5 20250221 130147 55 60.00 KOSPI 제약 N N N Y 60 N 2080 10 2 0.48 126790305 60970 50.39 2065 2090 2060 2690 1450 2070 2079.55 2.83 0 -404 2103 2086 2078 2061 2053 2082 2057 914 620 500 1530 5 1 182892731 3804 -99.05 4.24 12 0.03 -21.00 490.00 2790 20240911 -25.45 1823 20241210 14.10 2220 -6.31 20250106 1960 6.12 20250131 2790 -25.45 20240911 1823 14.10 20241210 0.19 N 003520 500 914 억 5171321 N N 510 N 00 N
6 20250221 120147 55 60.00 KOSPI 제약 N N N Y 60 N 2080 10 2 0.48 109657535 52709 43.56 2065 2090 2060 2690 1450 2070 2080.43 2.83 0 -499 2103 2086 2078 2061 2053 2082 2057 914 620 500 1530 5 1 182892731 3804 -99.05 4.24 12 0.03 -21.00 490.00 2790 20240911 -25.45 1823 20241210 14.10 2220 -6.31 20250106 1960 6.12 20250131 2790 -25.45 20240911 1823 14.10 20241210 0.19 N 003520 500 914 억 5171321 N N 510 N 00 N
7 20250221 110148 55 60.00 KOSPI 제약 N N N Y 60 N 2080 10 2 0.48 56974635 27430 22.67 2065 2085 2060 2690 1450 2070 2077.09 2.83 0 4537 2103 2086 2078 2061 2053 2082 2057 914 620 500 1530 5 1 182892731 3804 -99.05 4.24 12 0.01 -21.00 490.00 2790 20240911 -25.45 1823 20241210 14.10 2220 -6.31 20250106 1960 6.12 20250131 2790 -25.45 20240911 1823 14.10 20241210 0.19 N 003520 500 914 억 5171321 N N 510 N 00 N
8 20250221 100148 55 60.00 KOSPI 제약 N N N Y 60 N 2080 10 2 0.48 31484380 15171 12.54 2065 2085 2060 2690 1450 2070 2075.30 2.83 0 -247 2103 2086 2078 2061 2053 2082 2057 914 620 500 1530 5 1 182892731 3804 -99.05 4.24 12 0.01 -21.00 490.00 2790 20240911 -25.45 1823 20241210 14.10 2220 -6.31 20250106 1960 6.12 20250131 2790 -25.45 20240911 1823 14.10 20241210 0.19 N 003520 500 914 억 5171321 N N 510 N 00 N
9 20250221 090148 55 60.00 KOSPI 제약 N N N Y 60 N 2080 10 2 0.48 1729540 837 0.69 2065 2080 2060 2690 1450 2070 2066.36 2.83 0 26 2103 2086 2078 2061 2053 2082 2057 914 620 500 1530 5 1 182892731 3804 -99.05 4.24 12 0.00 -21.00 490.00 2790 20240911 -25.45 1823 20241210 14.10 2220 -6.31 20250106 1960 6.12 20250131 2790 -25.45 20240911 1823 14.10 20241210 0.19 N 003520 500 914 억 5171321 N N 510 N 00 N
10 20250220 160147 55 60.00 KOSPI 제약 N N N Y 60 N 2070 -10 5 -0.48 251707215 120990 90.82 2075 2095 2070 2700 1460 2080 2080.40 2.81 0 24982 2106 2092 2076 2062 2046 2100 2070 914 620 500 1530 5 1 182892731 3786 -98.57 4.22 12 0.07 -21.00 490.00 2790 20240911 -25.81 1823 20241210 13.55 2220 -6.76 20250106 1960 5.61 20250131 2790 -25.81 20240911 1823 13.55 20241210 0.18 N 003520 500 914 억 5147882 N N 510 N 00 N
11 20250220 150147 55 60.00 KOSPI 제약 N N N Y 60 N 2080 0 3 0.00 215984070 103782 77.90 2075 2095 2070 2700 1460 2080 2081.13 2.81 0 29671 2106 2092 2076 2062 2046 2100 2070 914 620 500 1530 5 1 182892731 3804 -99.05 4.24 12 0.06 -21.00 490.00 2790 20240911 -25.45 1823 20241210 14.10 2220 -6.31 20250106 1960 6.12 20250131 2790 -25.45 20240911 1823 14.10 20241210 0.18 N 003520 500 914 억 5147882 N N 18 N 00 N
12 20250220 140147 55 60.00 KOSPI 제약 N N N Y 60 N 2080 0 3 0.00 200948505 96558 72.48 2075 2095 2070 2700 1460 2080 2081.12 2.81 0 28997 2106 2092 2076 2062 2046 2100 2070 914 620 500 1530 5 1 182892731 3804 -99.05 4.24 12 0.05 -21.00 490.00 2790 20240911 -25.45 1823 20241210 14.10 2220 -6.31 20250106 1960 6.12 20250131 2790 -25.45 20240911 1823 14.10 20241210 0.18 N 003520 500 914 억 5147882 N N 18 N 00 N