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
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
20250219,160146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2080,5,2,0.24,275290595,132784,47.09,2060,2090,2060,2695,1455,2075,2073.22,2.81,0,4635,2151,2112,2076,2037,2001,2132,2057,914,620,500,1530,5,1,182892731,3804,-99.05,4.24,12,0.07,-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,,5144792,N,N,18,N,00,N
20250219,150147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2080,5,2,0.24,260515870,125668,44.57,2060,2090,2060,2695,1455,2075,2073.05,2.81,0,9056,2151,2112,2076,2037,2001,2132,2057,914,620,500,1530,5,1,182892731,3804,-99.05,4.24,12,0.07,-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,,5144792,N,N,474,N,00,N
20250219,140146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2075,0,3,0.00,237658290,114657,40.66,2060,2090,2060,2695,1455,2075,2072.78,2.81,0,8778,2151,2112,2076,2037,2001,2132,2057,914,620,500,1530,5,1,182892731,3795,-98.81,4.23,12,0.06,-21.00,490.00,2790,20240911,-25.63,1823,20241210,13.82,2220,-6.53,20250106,1960,5.87,20250131,2790,-25.63,20240911,1823,13.82,20241210,0.18,N,003520,500,914 억,,5144792,N,N,474,N,00,N
20250219,130146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2080,5,2,0.24,224224000,108169,38.36,2060,2090,2060,2695,1455,2075,2072.90,2.81,0,8408,2151,2112,2076,2037,2001,2132,2057,914,620,500,1530,5,1,182892731,3804,-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,-25.45,20240911,1823,14.10,20241210,0.18,N,003520,500,914 억,,5144792,N,N,474,N,00,N
20250219,120146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2075,0,3,0.00,169959390,81982,29.07,2060,2090,2060,2695,1455,2075,2073.13,2.81,0,4482,2151,2112,2076,2037,2001,2132,2057,914,620,500,1530,5,1,182892731,3795,-98.81,4.23,12,0.04,-21.00,490.00,2790,20240911,-25.63,1823,20241210,13.82,2220,-6.53,20250106,1960,5.87,20250131,2790,-25.63,20240911,1823,13.82,20241210,0.18,N,003520,500,914 억,,5144792,N,N,474,N,00,N
20250219,110147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2065,-10,5,-0.48,148037185,71398,25.32,2060,2090,2060,2695,1455,2075,2073.41,2.81,0,3883,2151,2112,2076,2037,2001,2132,2057,914,620,500,1530,5,1,182892731,3777,-98.33,4.21,12,0.04,-21.00,490.00,2790,20240911,-25.99,1823,20241210,13.27,2220,-6.98,20250106,1960,5.36,20250131,2790,-25.99,20240911,1823,13.27,20241210,0.18,N,003520,500,914 억,,5144792,N,N,474,N,00,N
20250219,100146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2075,0,3,0.00,98898545,47641,16.90,2060,2090,2060,2695,1455,2075,2075.91,2.81,0,-897,2151,2112,2076,2037,2001,2132,2057,914,620,500,1530,5,1,182892731,3795,-98.81,4.23,12,0.03,-21.00,490.00,2790,20240911,-25.63,1823,20241210,13.82,2220,-6.53,20250106,1960,5.87,20250131,2790,-25.63,20240911,1823,13.82,20241210,0.18,N,003520,500,914 억,,5144792,N,N,474,N,00,N
20250219,090146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2080,5,2,0.24,8699775,4222,1.50,2060,2085,2060,2695,1455,2075,2060.58,2.81,0,-717,2151,2112,2076,2037,2001,2132,2057,914,620,500,1530,5,1,182892731,3804,-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,-25.45,20240911,1823,14.10,20241210,0.18,N,003520,500,914 억,,5144792,N,N,474,N,00,N
20250218,160146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2075,45,2,2.22,586913955,281541,292.20,2050,2115,2040,2635,1425,2030,2084.65,2.81,0,3496,2056,2042,2036,2022,2016,2040,2020,914,605,500,1500,5,1,182892731,3795,-98.81,4.23,12,0.15,-21.00,490.00,2790,20240911,-25.63,1823,20241210,13.82,2220,-6.53,20250106,1960,5.87,20250131,2790,-25.63,20240911,1823,13.82,20241210,0.18,N,003520,500,914 억,,5136990,N,N,474,N,00,N
20250218,150146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2080,50,2,2.46,560583305,268870,279.05,2050,2115,2040,2635,1425,2030,2084.96,2.81,0,5914,2056,2042,2036,2022,2016,2040,2020,914,605,500,1500,5,1,182892731,3804,-99.05,4.24,12,0.15,-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,,5136990,N,N,1657,N,00,N
20250218,140147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2075,45,2,2.22,538256130,258124,267.90,2050,2115,2040,2635,1425,2030,2085.26,2.81,0,5802,2056,2042,2036,2022,2016,2040,2020,914,605,500,1500,5,1,182892731,3795,-98.81,4.23,12,0.14,-21.00,490.00,2790,20240911,-25.63,1823,20241210,13.82,2220,-6.53,20250106,1960,5.87,20250131,2790,-25.63,20240911,1823,13.82,20241210,0.18,N,003520,500,914 억,,5136990,N,N,1657,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 160146 55 60.00 KOSPI 제약 N N N Y 60 N 2080 5 2 0.24 275290595 132784 47.09 2060 2090 2060 2695 1455 2075 2073.22 2.81 0 4635 2151 2112 2076 2037 2001 2132 2057 914 620 500 1530 5 1 182892731 3804 -99.05 4.24 12 0.07 -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 5144792 N N 18 N 00 N
3 20250219 150147 55 60.00 KOSPI 제약 N N N Y 60 N 2080 5 2 0.24 260515870 125668 44.57 2060 2090 2060 2695 1455 2075 2073.05 2.81 0 9056 2151 2112 2076 2037 2001 2132 2057 914 620 500 1530 5 1 182892731 3804 -99.05 4.24 12 0.07 -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 5144792 N N 474 N 00 N
4 20250219 140146 55 60.00 KOSPI 제약 N N N Y 60 N 2075 0 3 0.00 237658290 114657 40.66 2060 2090 2060 2695 1455 2075 2072.78 2.81 0 8778 2151 2112 2076 2037 2001 2132 2057 914 620 500 1530 5 1 182892731 3795 -98.81 4.23 12 0.06 -21.00 490.00 2790 20240911 -25.63 1823 20241210 13.82 2220 -6.53 20250106 1960 5.87 20250131 2790 -25.63 20240911 1823 13.82 20241210 0.18 N 003520 500 914 억 5144792 N N 474 N 00 N
5 20250219 130146 55 60.00 KOSPI 제약 N N N Y 60 N 2080 5 2 0.24 224224000 108169 38.36 2060 2090 2060 2695 1455 2075 2072.90 2.81 0 8408 2151 2112 2076 2037 2001 2132 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 0.18 N 003520 500 914 억 5144792 N N 474 N 00 N
6 20250219 120146 55 60.00 KOSPI 제약 N N N Y 60 N 2075 0 3 0.00 169959390 81982 29.07 2060 2090 2060 2695 1455 2075 2073.13 2.81 0 4482 2151 2112 2076 2037 2001 2132 2057 914 620 500 1530 5 1 182892731 3795 -98.81 4.23 12 0.04 -21.00 490.00 2790 20240911 -25.63 1823 20241210 13.82 2220 -6.53 20250106 1960 5.87 20250131 2790 -25.63 20240911 1823 13.82 20241210 0.18 N 003520 500 914 억 5144792 N N 474 N 00 N
7 20250219 110147 55 60.00 KOSPI 제약 N N N Y 60 N 2065 -10 5 -0.48 148037185 71398 25.32 2060 2090 2060 2695 1455 2075 2073.41 2.81 0 3883 2151 2112 2076 2037 2001 2132 2057 914 620 500 1530 5 1 182892731 3777 -98.33 4.21 12 0.04 -21.00 490.00 2790 20240911 -25.99 1823 20241210 13.27 2220 -6.98 20250106 1960 5.36 20250131 2790 -25.99 20240911 1823 13.27 20241210 0.18 N 003520 500 914 억 5144792 N N 474 N 00 N
8 20250219 100146 55 60.00 KOSPI 제약 N N N Y 60 N 2075 0 3 0.00 98898545 47641 16.90 2060 2090 2060 2695 1455 2075 2075.91 2.81 0 -897 2151 2112 2076 2037 2001 2132 2057 914 620 500 1530 5 1 182892731 3795 -98.81 4.23 12 0.03 -21.00 490.00 2790 20240911 -25.63 1823 20241210 13.82 2220 -6.53 20250106 1960 5.87 20250131 2790 -25.63 20240911 1823 13.82 20241210 0.18 N 003520 500 914 억 5144792 N N 474 N 00 N
9 20250219 090146 55 60.00 KOSPI 제약 N N N Y 60 N 2080 5 2 0.24 8699775 4222 1.50 2060 2085 2060 2695 1455 2075 2060.58 2.81 0 -717 2151 2112 2076 2037 2001 2132 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 0.18 N 003520 500 914 억 5144792 N N 474 N 00 N
10 20250218 160146 55 60.00 KOSPI 제약 N N N Y 60 N 2075 45 2 2.22 586913955 281541 292.20 2050 2115 2040 2635 1425 2030 2084.65 2.81 0 3496 2056 2042 2036 2022 2016 2040 2020 914 605 500 1500 5 1 182892731 3795 -98.81 4.23 12 0.15 -21.00 490.00 2790 20240911 -25.63 1823 20241210 13.82 2220 -6.53 20250106 1960 5.87 20250131 2790 -25.63 20240911 1823 13.82 20241210 0.18 N 003520 500 914 억 5136990 N N 474 N 00 N
11 20250218 150146 55 60.00 KOSPI 제약 N N N Y 60 N 2080 50 2 2.46 560583305 268870 279.05 2050 2115 2040 2635 1425 2030 2084.96 2.81 0 5914 2056 2042 2036 2022 2016 2040 2020 914 605 500 1500 5 1 182892731 3804 -99.05 4.24 12 0.15 -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 5136990 N N 1657 N 00 N
12 20250218 140147 55 60.00 KOSPI 제약 N N N Y 60 N 2075 45 2 2.22 538256130 258124 267.90 2050 2115 2040 2635 1425 2030 2085.26 2.81 0 5802 2056 2042 2036 2022 2016 2040 2020 914 605 500 1500 5 1 182892731 3795 -98.81 4.23 12 0.14 -21.00 490.00 2790 20240911 -25.63 1823 20241210 13.82 2220 -6.53 20250106 1960 5.87 20250131 2790 -25.63 20240911 1823 13.82 20241210 0.18 N 003520 500 914 억 5136990 N N 1657 N 00 N