ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2080,50,2,2.46,515930600,247343,256.71,2050,2115,2040,2635,1425,2030,2085.89,2.81,0,4240,2056,2042,2036,2022,2016,2040,2020,914,605,500,1500,5,1,182892731,3804,-99.05,4.24,12,0.14,-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
20250218,120146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2085,55,2,2.71,488313825,234069,242.93,2050,2115,2040,2635,1425,2030,2086.20,2.81,0,9315,2056,2042,2036,2022,2016,2040,2020,914,605,500,1500,5,1,182892731,3813,-99.29,4.26,12,0.13,-21.00,490.00,2790,20240911,-25.27,1823,20241210,14.37,2220,-6.08,20250106,1960,6.38,20250131,2790,-25.27,20240911,1823,14.37,20241210,0.18,N,003520,500,914 억,,5136990,N,N,1657,N,00,N
20250218,110147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2090,60,2,2.96,433027550,207582,215.44,2050,2115,2040,2635,1425,2030,2086.06,2.81,0,21310,2056,2042,2036,2022,2016,2040,2020,914,605,500,1500,5,1,182892731,3822,-99.52,4.27,12,0.11,-21.00,490.00,2790,20240911,-25.09,1823,20241210,14.65,2220,-5.86,20250106,1960,6.63,20250131,2790,-25.09,20240911,1823,14.65,20241210,0.18,N,003520,500,914 억,,5136990,N,N,1657,N,00,N
20250218,100146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2075,45,2,2.22,222760365,107222,111.28,2050,2100,2040,2635,1425,2030,2077.56,2.81,0,24450,2056,2042,2036,2022,2016,2040,2020,914,605,500,1500,5,1,182892731,3795,-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,,5136990,N,N,1657,N,00,N
20250218,090146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2045,15,2,0.74,2193435,1070,1.11,2050,2050,2045,2635,1425,2030,2049.94,2.81,0,-155,2056,2042,2036,2022,2016,2040,2020,914,605,500,1500,5,1,182892731,3740,-97.38,4.17,12,0.00,-21.00,490.00,2790,20240911,-26.70,1823,20241210,12.18,2220,-7.88,20250106,1960,4.34,20250131,2790,-26.70,20240911,1823,12.18,20241210,0.18,N,003520,500,914 억,,5136990,N,N,1657,N,00,N
20250217,160146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2030,-5,5,-0.25,196186335,96345,102.25,2045,2050,2030,2645,1425,2035,2036.43,2.79,0,34564,2061,2047,2036,2022,2011,2042,2017,914,610,500,1500,5,1,182892731,3713,-96.67,4.14,12,0.05,-21.00,490.00,2790,20240911,-27.24,1823,20241210,11.35,2220,-8.56,20250106,1960,3.57,20250131,2790,-27.24,20240911,1823,11.35,20241210,0.17,N,003520,500,914 억,,5102962,N,N,1657,N,00,N
20250217,150147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2040,5,2,0.25,132257470,64928,68.91,2045,2050,2030,2645,1425,2035,2036.99,2.79,0,28176,2061,2047,2036,2022,2011,2042,2017,914,610,500,1500,5,1,182892731,3731,-97.14,4.16,12,0.04,-21.00,490.00,2790,20240911,-26.88,1823,20241210,11.90,2220,-8.11,20250106,1960,4.08,20250131,2790,-26.88,20240911,1823,11.90,20241210,0.17,N,003520,500,914 억,,5102962,N,N,873,N,00,N
20250217,140146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2045,10,2,0.49,117653695,57772,61.32,2045,2050,2030,2645,1425,2035,2036.52,2.79,0,26663,2061,2047,2036,2022,2011,2042,2017,914,610,500,1500,5,1,182892731,3740,-97.38,4.17,12,0.03,-21.00,490.00,2790,20240911,-26.70,1823,20241210,12.18,2220,-7.88,20250106,1960,4.34,20250131,2790,-26.70,20240911,1823,12.18,20241210,0.17,N,003520,500,914 억,,5102962,N,N,873,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 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
3 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
4 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
5 20250218 130146 55 60.00 KOSPI 제약 N N N Y 60 N 2080 50 2 2.46 515930600 247343 256.71 2050 2115 2040 2635 1425 2030 2085.89 2.81 0 4240 2056 2042 2036 2022 2016 2040 2020 914 605 500 1500 5 1 182892731 3804 -99.05 4.24 12 0.14 -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
6 20250218 120146 55 60.00 KOSPI 제약 N N N Y 60 N 2085 55 2 2.71 488313825 234069 242.93 2050 2115 2040 2635 1425 2030 2086.20 2.81 0 9315 2056 2042 2036 2022 2016 2040 2020 914 605 500 1500 5 1 182892731 3813 -99.29 4.26 12 0.13 -21.00 490.00 2790 20240911 -25.27 1823 20241210 14.37 2220 -6.08 20250106 1960 6.38 20250131 2790 -25.27 20240911 1823 14.37 20241210 0.18 N 003520 500 914 억 5136990 N N 1657 N 00 N
7 20250218 110147 55 60.00 KOSPI 제약 N N N Y 60 N 2090 60 2 2.96 433027550 207582 215.44 2050 2115 2040 2635 1425 2030 2086.06 2.81 0 21310 2056 2042 2036 2022 2016 2040 2020 914 605 500 1500 5 1 182892731 3822 -99.52 4.27 12 0.11 -21.00 490.00 2790 20240911 -25.09 1823 20241210 14.65 2220 -5.86 20250106 1960 6.63 20250131 2790 -25.09 20240911 1823 14.65 20241210 0.18 N 003520 500 914 억 5136990 N N 1657 N 00 N
8 20250218 100146 55 60.00 KOSPI 제약 N N N Y 60 N 2075 45 2 2.22 222760365 107222 111.28 2050 2100 2040 2635 1425 2030 2077.56 2.81 0 24450 2056 2042 2036 2022 2016 2040 2020 914 605 500 1500 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 5136990 N N 1657 N 00 N
9 20250218 090146 55 60.00 KOSPI 제약 N N N Y 60 N 2045 15 2 0.74 2193435 1070 1.11 2050 2050 2045 2635 1425 2030 2049.94 2.81 0 -155 2056 2042 2036 2022 2016 2040 2020 914 605 500 1500 5 1 182892731 3740 -97.38 4.17 12 0.00 -21.00 490.00 2790 20240911 -26.70 1823 20241210 12.18 2220 -7.88 20250106 1960 4.34 20250131 2790 -26.70 20240911 1823 12.18 20241210 0.18 N 003520 500 914 억 5136990 N N 1657 N 00 N
10 20250217 160146 55 60.00 KOSPI 제약 N N N Y 60 N 2030 -5 5 -0.25 196186335 96345 102.25 2045 2050 2030 2645 1425 2035 2036.43 2.79 0 34564 2061 2047 2036 2022 2011 2042 2017 914 610 500 1500 5 1 182892731 3713 -96.67 4.14 12 0.05 -21.00 490.00 2790 20240911 -27.24 1823 20241210 11.35 2220 -8.56 20250106 1960 3.57 20250131 2790 -27.24 20240911 1823 11.35 20241210 0.17 N 003520 500 914 억 5102962 N N 1657 N 00 N
11 20250217 150147 55 60.00 KOSPI 제약 N N N Y 60 N 2040 5 2 0.25 132257470 64928 68.91 2045 2050 2030 2645 1425 2035 2036.99 2.79 0 28176 2061 2047 2036 2022 2011 2042 2017 914 610 500 1500 5 1 182892731 3731 -97.14 4.16 12 0.04 -21.00 490.00 2790 20240911 -26.88 1823 20241210 11.90 2220 -8.11 20250106 1960 4.08 20250131 2790 -26.88 20240911 1823 11.90 20241210 0.17 N 003520 500 914 억 5102962 N N 873 N 00 N
12 20250217 140146 55 60.00 KOSPI 제약 N N N Y 60 N 2045 10 2 0.49 117653695 57772 61.32 2045 2050 2030 2645 1425 2035 2036.52 2.79 0 26663 2061 2047 2036 2022 2011 2042 2017 914 610 500 1500 5 1 182892731 3740 -97.38 4.17 12 0.03 -21.00 490.00 2790 20240911 -26.70 1823 20241210 12.18 2220 -7.88 20250106 1960 4.34 20250131 2790 -26.70 20240911 1823 12.18 20241210 0.17 N 003520 500 914 억 5102962 N N 873 N 00 N