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
004310/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
20250221,160156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3465,0,3,0.00,165723970,47719,75.59,3475,3500,3460,4500,2430,3465,3472.91,2.43,0,4719,3521,3492,3471,3442,3421,3482,3432,160,1035,500,2350,5,1,32000000,1109,18.14,1.06,11,0.15,191.00,3283.00,6620,20240731,-47.66,3135,20241210,10.53,3800,-8.82,20250116,3320,4.37,20250203,6620,-47.66,20240731,3135,10.53,20241210,1.31,N,004310,500,160 억,,778570,N,N,16,N,00,N
20250221,150156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3475,10,2,0.29,156598230,45086,71.42,3475,3500,3460,4500,2430,3465,3473.32,2.43,0,5124,3521,3492,3471,3442,3421,3482,3432,160,1035,500,2350,5,1,32000000,1112,18.19,1.06,11,0.14,191.00,3283.00,6620,20240731,-47.51,3135,20241210,10.85,3800,-8.55,20250116,3320,4.67,20250203,6620,-47.51,20240731,3135,10.85,20241210,1.31,N,004310,500,160 억,,778570,N,N,10,N,00,N
20250221,140156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3465,0,3,0.00,143399310,41280,65.39,3475,3500,3460,4500,2430,3465,3473.82,2.43,0,6555,3521,3492,3471,3442,3421,3482,3432,160,1035,500,2350,5,1,32000000,1109,18.14,1.06,11,0.13,191.00,3283.00,6620,20240731,-47.66,3135,20241210,10.53,3800,-8.82,20250116,3320,4.37,20250203,6620,-47.66,20240731,3135,10.53,20241210,1.31,N,004310,500,160 억,,778570,N,N,10,N,00,N
20250221,130156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3470,5,2,0.14,79912100,22962,36.37,3475,3500,3470,4500,2430,3465,3480.19,2.43,0,4827,3521,3492,3471,3442,3421,3482,3432,160,1035,500,2350,5,1,32000000,1110,18.17,1.06,11,0.07,191.00,3283.00,6620,20240731,-47.58,3135,20241210,10.69,3800,-8.68,20250116,3320,4.52,20250203,6620,-47.58,20240731,3135,10.69,20241210,1.31,N,004310,500,160 억,,778570,N,N,10,N,00,N
20250221,120157,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3490,25,2,0.72,35337035,10134,16.05,3475,3500,3470,4500,2430,3465,3486.98,2.43,0,520,3521,3492,3471,3442,3421,3482,3432,160,1035,500,2350,5,1,32000000,1117,18.27,1.06,11,0.03,191.00,3283.00,6620,20240731,-47.28,3135,20241210,11.32,3800,-8.16,20250116,3320,5.12,20250203,6620,-47.28,20240731,3135,11.32,20241210,1.31,N,004310,500,160 억,,778570,N,N,10,N,00,N
20250221,110156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3495,30,2,0.87,31466250,9026,14.30,3475,3495,3470,4500,2430,3465,3486.18,2.43,0,712,3521,3492,3471,3442,3421,3482,3432,160,1035,500,2350,5,1,32000000,1118,18.30,1.06,11,0.03,191.00,3283.00,6620,20240731,-47.21,3135,20241210,11.48,3800,-8.03,20250116,3320,5.27,20250203,6620,-47.21,20240731,3135,11.48,20241210,1.31,N,004310,500,160 억,,778570,N,N,10,N,00,N
20250221,100157,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3485,20,2,0.58,15225400,4369,6.92,3475,3495,3470,4500,2430,3465,3484.87,2.43,0,696,3521,3492,3471,3442,3421,3482,3432,160,1035,500,2350,5,1,32000000,1115,18.25,1.06,11,0.01,191.00,3283.00,6620,20240731,-47.36,3135,20241210,11.16,3800,-8.29,20250116,3320,4.97,20250203,6620,-47.36,20240731,3135,11.16,20241210,1.31,N,004310,500,160 억,,778570,N,N,10,N,00,N
20250221,090157,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3470,5,2,0.14,72970,21,0.03,3475,3475,3470,4500,2430,3465,3474.76,2.43,0,0,3521,3492,3471,3442,3421,3482,3432,160,1035,500,2350,5,1,32000000,1110,18.17,1.06,11,0.00,191.00,3283.00,6620,20240731,-47.58,3135,20241210,10.69,3800,-8.68,20250116,3320,4.52,20250203,6620,-47.58,20240731,3135,10.69,20241210,1.31,N,004310,500,160 억,,778570,N,N,10,N,00,N
20250220,160156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3465,10,2,0.29,217787715,62595,104.91,3485,3500,3450,4490,2420,3455,3479.34,2.39,0,13412,3525,3490,3460,3425,3395,3475,3410,160,1035,500,2340,5,1,32000000,1109,18.14,1.06,11,0.20,191.00,3283.00,6620,20240731,-47.66,3135,20241210,10.53,3800,-8.82,20250116,3320,4.37,20250203,6620,-47.66,20240731,3135,10.53,20241210,1.31,N,004310,500,160 억,,765020,N,N,10,N,00,N
20250220,150156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3480,25,2,0.72,195819475,56263,94.29,3485,3500,3450,4490,2420,3455,3480.43,2.39,0,13335,3525,3490,3460,3425,3395,3475,3410,160,1035,500,2340,5,1,32000000,1114,18.22,1.06,11,0.18,191.00,3283.00,6620,20240731,-47.43,3135,20241210,11.00,3800,-8.42,20250116,3320,4.82,20250203,6620,-47.43,20240731,3135,11.00,20241210,1.31,N,004310,500,160 억,,765020,N,N,31,N,00,N
20250220,140156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3485,30,2,0.87,187101985,53756,90.09,3485,3500,3450,4490,2420,3455,3480.58,2.39,0,14273,3525,3490,3460,3425,3395,3475,3410,160,1035,500,2340,5,1,32000000,1115,18.25,1.06,11,0.17,191.00,3283.00,6620,20240731,-47.36,3135,20241210,11.16,3800,-8.29,20250116,3320,4.97,20250203,6620,-47.36,20240731,3135,11.16,20241210,1.31,N,004310,500,160 억,,765020,N,N,31,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 160156 57 100.00 KOSPI 제약 N N N N N 3465 0 3 0.00 165723970 47719 75.59 3475 3500 3460 4500 2430 3465 3472.91 2.43 0 4719 3521 3492 3471 3442 3421 3482 3432 160 1035 500 2350 5 1 32000000 1109 18.14 1.06 11 0.15 191.00 3283.00 6620 20240731 -47.66 3135 20241210 10.53 3800 -8.82 20250116 3320 4.37 20250203 6620 -47.66 20240731 3135 10.53 20241210 1.31 N 004310 500 160 억 778570 N N 16 N 00 N
3 20250221 150156 57 100.00 KOSPI 제약 N N N N N 3475 10 2 0.29 156598230 45086 71.42 3475 3500 3460 4500 2430 3465 3473.32 2.43 0 5124 3521 3492 3471 3442 3421 3482 3432 160 1035 500 2350 5 1 32000000 1112 18.19 1.06 11 0.14 191.00 3283.00 6620 20240731 -47.51 3135 20241210 10.85 3800 -8.55 20250116 3320 4.67 20250203 6620 -47.51 20240731 3135 10.85 20241210 1.31 N 004310 500 160 억 778570 N N 10 N 00 N
4 20250221 140156 57 100.00 KOSPI 제약 N N N N N 3465 0 3 0.00 143399310 41280 65.39 3475 3500 3460 4500 2430 3465 3473.82 2.43 0 6555 3521 3492 3471 3442 3421 3482 3432 160 1035 500 2350 5 1 32000000 1109 18.14 1.06 11 0.13 191.00 3283.00 6620 20240731 -47.66 3135 20241210 10.53 3800 -8.82 20250116 3320 4.37 20250203 6620 -47.66 20240731 3135 10.53 20241210 1.31 N 004310 500 160 억 778570 N N 10 N 00 N
5 20250221 130156 57 100.00 KOSPI 제약 N N N N N 3470 5 2 0.14 79912100 22962 36.37 3475 3500 3470 4500 2430 3465 3480.19 2.43 0 4827 3521 3492 3471 3442 3421 3482 3432 160 1035 500 2350 5 1 32000000 1110 18.17 1.06 11 0.07 191.00 3283.00 6620 20240731 -47.58 3135 20241210 10.69 3800 -8.68 20250116 3320 4.52 20250203 6620 -47.58 20240731 3135 10.69 20241210 1.31 N 004310 500 160 억 778570 N N 10 N 00 N
6 20250221 120157 57 100.00 KOSPI 제약 N N N N N 3490 25 2 0.72 35337035 10134 16.05 3475 3500 3470 4500 2430 3465 3486.98 2.43 0 520 3521 3492 3471 3442 3421 3482 3432 160 1035 500 2350 5 1 32000000 1117 18.27 1.06 11 0.03 191.00 3283.00 6620 20240731 -47.28 3135 20241210 11.32 3800 -8.16 20250116 3320 5.12 20250203 6620 -47.28 20240731 3135 11.32 20241210 1.31 N 004310 500 160 억 778570 N N 10 N 00 N
7 20250221 110156 57 100.00 KOSPI 제약 N N N N N 3495 30 2 0.87 31466250 9026 14.30 3475 3495 3470 4500 2430 3465 3486.18 2.43 0 712 3521 3492 3471 3442 3421 3482 3432 160 1035 500 2350 5 1 32000000 1118 18.30 1.06 11 0.03 191.00 3283.00 6620 20240731 -47.21 3135 20241210 11.48 3800 -8.03 20250116 3320 5.27 20250203 6620 -47.21 20240731 3135 11.48 20241210 1.31 N 004310 500 160 억 778570 N N 10 N 00 N
8 20250221 100157 57 100.00 KOSPI 제약 N N N N N 3485 20 2 0.58 15225400 4369 6.92 3475 3495 3470 4500 2430 3465 3484.87 2.43 0 696 3521 3492 3471 3442 3421 3482 3432 160 1035 500 2350 5 1 32000000 1115 18.25 1.06 11 0.01 191.00 3283.00 6620 20240731 -47.36 3135 20241210 11.16 3800 -8.29 20250116 3320 4.97 20250203 6620 -47.36 20240731 3135 11.16 20241210 1.31 N 004310 500 160 억 778570 N N 10 N 00 N
9 20250221 090157 57 100.00 KOSPI 제약 N N N N N 3470 5 2 0.14 72970 21 0.03 3475 3475 3470 4500 2430 3465 3474.76 2.43 0 0 3521 3492 3471 3442 3421 3482 3432 160 1035 500 2350 5 1 32000000 1110 18.17 1.06 11 0.00 191.00 3283.00 6620 20240731 -47.58 3135 20241210 10.69 3800 -8.68 20250116 3320 4.52 20250203 6620 -47.58 20240731 3135 10.69 20241210 1.31 N 004310 500 160 억 778570 N N 10 N 00 N
10 20250220 160156 57 100.00 KOSPI 제약 N N N N N 3465 10 2 0.29 217787715 62595 104.91 3485 3500 3450 4490 2420 3455 3479.34 2.39 0 13412 3525 3490 3460 3425 3395 3475 3410 160 1035 500 2340 5 1 32000000 1109 18.14 1.06 11 0.20 191.00 3283.00 6620 20240731 -47.66 3135 20241210 10.53 3800 -8.82 20250116 3320 4.37 20250203 6620 -47.66 20240731 3135 10.53 20241210 1.31 N 004310 500 160 억 765020 N N 10 N 00 N
11 20250220 150156 57 100.00 KOSPI 제약 N N N N N 3480 25 2 0.72 195819475 56263 94.29 3485 3500 3450 4490 2420 3455 3480.43 2.39 0 13335 3525 3490 3460 3425 3395 3475 3410 160 1035 500 2340 5 1 32000000 1114 18.22 1.06 11 0.18 191.00 3283.00 6620 20240731 -47.43 3135 20241210 11.00 3800 -8.42 20250116 3320 4.82 20250203 6620 -47.43 20240731 3135 11.00 20241210 1.31 N 004310 500 160 억 765020 N N 31 N 00 N
12 20250220 140156 57 100.00 KOSPI 제약 N N N N N 3485 30 2 0.87 187101985 53756 90.09 3485 3500 3450 4490 2420 3455 3480.58 2.39 0 14273 3525 3490 3460 3425 3395 3475 3410 160 1035 500 2340 5 1 32000000 1115 18.25 1.06 11 0.17 191.00 3283.00 6620 20240731 -47.36 3135 20241210 11.16 3800 -8.29 20250116 3320 4.97 20250203 6620 -47.36 20240731 3135 11.16 20241210 1.31 N 004310 500 160 억 765020 N N 31 N 00 N