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
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
20250219,160155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3455,-10,5,-0.29,205729675,59522,89.01,3465,3495,3430,4500,2430,3465,3456.37,2.42,0,-14355,3505,3485,3450,3430,3395,3495,3440,160,1035,500,2350,5,1,32000000,1106,18.09,1.05,11,0.19,191.00,3283.00,6620,20240731,-47.81,3135,20241210,10.21,3800,-9.08,20250116,3320,4.07,20250203,6620,-47.81,20240731,3135,10.21,20241210,1.31,N,004310,500,160 억,,774000,N,N,31,N,00,N
20250219,150156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3455,-10,5,-0.29,195466555,56552,84.57,3465,3495,3430,4500,2430,3465,3456.40,2.42,0,-13549,3505,3485,3450,3430,3395,3495,3440,160,1035,500,2350,5,1,32000000,1106,18.09,1.05,11,0.18,191.00,3283.00,6620,20240731,-47.81,3135,20241210,10.21,3800,-9.08,20250116,3320,4.07,20250203,6620,-47.81,20240731,3135,10.21,20241210,1.31,N,004310,500,160 억,,774000,N,N,0,N,00,N
20250219,140155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3450,-15,5,-0.43,159882145,46252,69.17,3465,3495,3430,4500,2430,3465,3456.76,2.42,0,-11492,3505,3485,3450,3430,3395,3495,3440,160,1035,500,2350,5,1,32000000,1104,18.06,1.05,11,0.14,191.00,3283.00,6620,20240731,-47.89,3135,20241210,10.05,3800,-9.21,20250116,3320,3.92,20250203,6620,-47.89,20240731,3135,10.05,20241210,1.31,N,004310,500,160 억,,774000,N,N,0,N,00,N
20250219,130155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3475,10,2,0.29,105741930,30590,45.75,3465,3495,3430,4500,2430,3465,3456.75,2.42,0,-12689,3505,3485,3450,3430,3395,3495,3440,160,1035,500,2350,5,1,32000000,1112,18.19,1.06,11,0.10,191.00,3283.00,6620,20240731,-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,,774000,N,N,0,N,00,N
20250219,120155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3480,15,2,0.43,82441380,23861,35.68,3465,3495,3430,4500,2430,3465,3455.07,2.42,0,-8796,3505,3485,3450,3430,3395,3495,3440,160,1035,500,2350,5,1,32000000,1114,18.22,1.06,11,0.07,191.00,3283.00,6620,20240731,-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,,774000,N,N,0,N,00,N
20250219,110155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3450,-15,5,-0.43,73365365,21248,31.78,3465,3490,3430,4500,2430,3465,3452.81,2.42,0,-7730,3505,3485,3450,3430,3395,3495,3440,160,1035,500,2350,5,1,32000000,1104,18.06,1.05,11,0.07,191.00,3283.00,6620,20240731,-47.89,3135,20241210,10.05,3800,-9.21,20250116,3320,3.92,20250203,6620,-47.89,20240731,3135,10.05,20241210,1.31,N,004310,500,160 억,,774000,N,N,0,N,00,N
20250219,100155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3450,-15,5,-0.43,26003925,7551,11.29,3465,3480,3430,4500,2430,3465,3443.77,2.42,0,-2371,3505,3485,3450,3430,3395,3495,3440,160,1035,500,2350,5,1,32000000,1104,18.06,1.05,11,0.02,191.00,3283.00,6620,20240731,-47.89,3135,20241210,10.05,3800,-9.21,20250116,3320,3.92,20250203,6620,-47.89,20240731,3135,10.05,20241210,1.31,N,004310,500,160 억,,774000,N,N,0,N,00,N
20250219,090155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3465,0,3,0.00,17325,5,0.01,3465,3465,3465,4500,2430,3465,3465.00,2.42,0,0,3505,3485,3450,3430,3395,3495,3440,160,1035,500,2350,5,1,32000000,1109,18.14,1.06,11,0.00,191.00,3283.00,6620,20240731,-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,,774000,N,N,0,N,00,N
20250218,160155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3465,30,2,0.87,230354780,66868,239.00,3460,3470,3415,4465,2405,3435,3444.91,2.39,0,9341,3478,3456,3438,3416,3398,3467,3427,160,1030,500,2330,5,1,32000000,1109,18.14,1.06,11,0.21,191.00,3283.00,6620,20240731,-47.66,3135,20241210,10.53,3800,-8.82,20250116,3320,4.37,20250203,6620,-47.66,20240731,3135,10.53,20241210,1.32,N,004310,500,160 억,,764424,N,N,12,N,00,N
20250218,150155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3470,35,2,1.02,169902570,49422,176.65,3460,3470,3415,4465,2405,3435,3437.79,2.39,0,11523,3478,3456,3438,3416,3398,3467,3427,160,1030,500,2330,5,1,32000000,1110,18.17,1.06,11,0.15,191.00,3283.00,6620,20240731,-47.58,3135,20241210,10.69,3800,-8.68,20250116,3320,4.52,20250203,6620,-47.58,20240731,3135,10.69,20241210,1.32,N,004310,500,160 억,,764424,N,N,12,N,00,N
20250218,140156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3445,10,2,0.29,110423845,32170,114.98,3460,3460,3415,4465,2405,3435,3432.51,2.39,0,2888,3478,3456,3438,3416,3398,3467,3427,160,1030,500,2330,5,1,32000000,1102,18.04,1.05,11,0.10,191.00,3283.00,6620,20240731,-47.96,3135,20241210,9.89,3800,-9.34,20250116,3320,3.77,20250203,6620,-47.96,20240731,3135,9.89,20241210,1.32,N,004310,500,160 억,,764424,N,N,12,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 160155 57 100.00 KOSPI 제약 N N N N N 3455 -10 5 -0.29 205729675 59522 89.01 3465 3495 3430 4500 2430 3465 3456.37 2.42 0 -14355 3505 3485 3450 3430 3395 3495 3440 160 1035 500 2350 5 1 32000000 1106 18.09 1.05 11 0.19 191.00 3283.00 6620 20240731 -47.81 3135 20241210 10.21 3800 -9.08 20250116 3320 4.07 20250203 6620 -47.81 20240731 3135 10.21 20241210 1.31 N 004310 500 160 억 774000 N N 31 N 00 N
3 20250219 150156 57 100.00 KOSPI 제약 N N N N N 3455 -10 5 -0.29 195466555 56552 84.57 3465 3495 3430 4500 2430 3465 3456.40 2.42 0 -13549 3505 3485 3450 3430 3395 3495 3440 160 1035 500 2350 5 1 32000000 1106 18.09 1.05 11 0.18 191.00 3283.00 6620 20240731 -47.81 3135 20241210 10.21 3800 -9.08 20250116 3320 4.07 20250203 6620 -47.81 20240731 3135 10.21 20241210 1.31 N 004310 500 160 억 774000 N N 0 N 00 N
4 20250219 140155 57 100.00 KOSPI 제약 N N N N N 3450 -15 5 -0.43 159882145 46252 69.17 3465 3495 3430 4500 2430 3465 3456.76 2.42 0 -11492 3505 3485 3450 3430 3395 3495 3440 160 1035 500 2350 5 1 32000000 1104 18.06 1.05 11 0.14 191.00 3283.00 6620 20240731 -47.89 3135 20241210 10.05 3800 -9.21 20250116 3320 3.92 20250203 6620 -47.89 20240731 3135 10.05 20241210 1.31 N 004310 500 160 억 774000 N N 0 N 00 N
5 20250219 130155 57 100.00 KOSPI 제약 N N N N N 3475 10 2 0.29 105741930 30590 45.75 3465 3495 3430 4500 2430 3465 3456.75 2.42 0 -12689 3505 3485 3450 3430 3395 3495 3440 160 1035 500 2350 5 1 32000000 1112 18.19 1.06 11 0.10 191.00 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 774000 N N 0 N 00 N
6 20250219 120155 57 100.00 KOSPI 제약 N N N N N 3480 15 2 0.43 82441380 23861 35.68 3465 3495 3430 4500 2430 3465 3455.07 2.42 0 -8796 3505 3485 3450 3430 3395 3495 3440 160 1035 500 2350 5 1 32000000 1114 18.22 1.06 11 0.07 191.00 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 774000 N N 0 N 00 N
7 20250219 110155 57 100.00 KOSPI 제약 N N N N N 3450 -15 5 -0.43 73365365 21248 31.78 3465 3490 3430 4500 2430 3465 3452.81 2.42 0 -7730 3505 3485 3450 3430 3395 3495 3440 160 1035 500 2350 5 1 32000000 1104 18.06 1.05 11 0.07 191.00 3283.00 6620 20240731 -47.89 3135 20241210 10.05 3800 -9.21 20250116 3320 3.92 20250203 6620 -47.89 20240731 3135 10.05 20241210 1.31 N 004310 500 160 억 774000 N N 0 N 00 N
8 20250219 100155 57 100.00 KOSPI 제약 N N N N N 3450 -15 5 -0.43 26003925 7551 11.29 3465 3480 3430 4500 2430 3465 3443.77 2.42 0 -2371 3505 3485 3450 3430 3395 3495 3440 160 1035 500 2350 5 1 32000000 1104 18.06 1.05 11 0.02 191.00 3283.00 6620 20240731 -47.89 3135 20241210 10.05 3800 -9.21 20250116 3320 3.92 20250203 6620 -47.89 20240731 3135 10.05 20241210 1.31 N 004310 500 160 억 774000 N N 0 N 00 N
9 20250219 090155 57 100.00 KOSPI 제약 N N N N N 3465 0 3 0.00 17325 5 0.01 3465 3465 3465 4500 2430 3465 3465.00 2.42 0 0 3505 3485 3450 3430 3395 3495 3440 160 1035 500 2350 5 1 32000000 1109 18.14 1.06 11 0.00 191.00 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 774000 N N 0 N 00 N
10 20250218 160155 57 100.00 KOSPI 제약 N N N N N 3465 30 2 0.87 230354780 66868 239.00 3460 3470 3415 4465 2405 3435 3444.91 2.39 0 9341 3478 3456 3438 3416 3398 3467 3427 160 1030 500 2330 5 1 32000000 1109 18.14 1.06 11 0.21 191.00 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 1.32 N 004310 500 160 억 764424 N N 12 N 00 N
11 20250218 150155 57 100.00 KOSPI 제약 N N N N N 3470 35 2 1.02 169902570 49422 176.65 3460 3470 3415 4465 2405 3435 3437.79 2.39 0 11523 3478 3456 3438 3416 3398 3467 3427 160 1030 500 2330 5 1 32000000 1110 18.17 1.06 11 0.15 191.00 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 1.32 N 004310 500 160 억 764424 N N 12 N 00 N
12 20250218 140156 57 100.00 KOSPI 제약 N N N N N 3445 10 2 0.29 110423845 32170 114.98 3460 3460 3415 4465 2405 3435 3432.51 2.39 0 2888 3478 3456 3438 3416 3398 3467 3427 160 1030 500 2330 5 1 32000000 1102 18.04 1.05 11 0.10 191.00 3283.00 6620 20240731 -47.96 3135 20241210 9.89 3800 -9.34 20250116 3320 3.77 20250203 6620 -47.96 20240731 3135 9.89 20241210 1.32 N 004310 500 160 억 764424 N N 12 N 00 N