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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000520/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
20250228,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12090,-220,5,-1.79,2057411380,170156,69.54,11950,12260,11950,16000,8620,12310,12091.31,3.25,0,19914,12936,12622,12326,12012,11716,12475,11865,108,3690,500,8860,10,1,21691811,2623,110.92,1.39,12,0.78,109.00,8668.00,19500,20241011,-38.00,7800,20240530,55.00,15400,-21.49,20250108,11760,2.81,20250224,19500,-38.00,20241011,7800,55.00,20240530,6.29,N,000520,500,108 억,,705786,N,N,1012,N,00,N
20250228,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12100,-210,5,-1.71,1903117200,157392,64.32,11950,12260,11950,16000,8620,12310,12091.56,3.25,0,24046,12936,12622,12326,12012,11716,12475,11865,108,3690,500,8860,10,1,21691811,2625,111.01,1.40,12,0.73,109.00,8668.00,19500,20241011,-37.95,7800,20240530,55.13,15400,-21.43,20250108,11760,2.89,20250224,19500,-37.95,20241011,7800,55.13,20240530,6.29,N,000520,500,108 억,,705786,N,N,41,N,00,N
20250228,140109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12170,-140,5,-1.14,1642750250,135809,55.50,11950,12260,11950,16000,8620,12310,12096.02,3.25,0,26036,12936,12622,12326,12012,11716,12475,11865,108,3690,500,8860,10,1,21691811,2640,111.65,1.40,12,0.63,109.00,8668.00,19500,20241011,-37.59,7800,20240530,56.03,15400,-20.97,20250108,11760,3.49,20250224,19500,-37.59,20241011,7800,56.03,20240530,6.29,N,000520,500,108 억,,705786,N,N,41,N,00,N
20250228,130109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12130,-180,5,-1.46,1478540000,122344,50.00,11950,12260,11950,16000,8620,12310,12085.09,3.25,0,26283,12936,12622,12326,12012,11716,12475,11865,108,3690,500,8860,10,1,21691811,2631,111.28,1.40,12,0.56,109.00,8668.00,19500,20241011,-37.79,7800,20240530,55.51,15400,-21.23,20250108,11760,3.15,20250224,19500,-37.79,20241011,7800,55.51,20240530,6.29,N,000520,500,108 억,,705786,N,N,41,N,00,N
20250228,120108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12100,-210,5,-1.71,1069399010,88434,36.14,11950,12260,11950,16000,8620,12310,12092.60,3.25,0,9052,12936,12622,12326,12012,11716,12475,11865,108,3690,500,8860,10,1,21691811,2625,111.01,1.40,12,0.41,109.00,8668.00,19500,20241011,-37.95,7800,20240530,55.13,15400,-21.43,20250108,11760,2.89,20250224,19500,-37.95,20241011,7800,55.13,20240530,6.29,N,000520,500,108 억,,705786,N,N,41,N,00,N
20250228,110109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12190,-120,5,-0.97,873756440,72268,29.53,11950,12260,11950,16000,8620,12310,12090.47,3.25,0,10269,12936,12622,12326,12012,11716,12475,11865,108,3690,500,8860,10,1,21691811,2644,111.83,1.41,12,0.33,109.00,8668.00,19500,20241011,-37.49,7800,20240530,56.28,15400,-20.84,20250108,11760,3.66,20250224,19500,-37.49,20241011,7800,56.28,20240530,6.29,N,000520,500,108 억,,705786,N,N,41,N,00,N
20250228,100109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12180,-130,5,-1.06,594088400,49198,20.11,11950,12230,11950,16000,8620,12310,12075.41,3.25,0,9372,12936,12622,12326,12012,11716,12475,11865,108,3690,500,8860,10,1,21691811,2642,111.74,1.41,12,0.23,109.00,8668.00,19500,20241011,-37.54,7800,20240530,56.15,15400,-20.91,20250108,11760,3.57,20250224,19500,-37.54,20241011,7800,56.15,20240530,6.29,N,000520,500,108 억,,705786,N,N,41,N,00,N
20250228,090109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12090,-220,5,-1.79,120097350,10038,4.10,11950,12170,11950,16000,8620,12310,11963.93,3.25,0,1118,12936,12622,12326,12012,11716,12475,11865,108,3690,500,8860,10,1,21691811,2623,110.92,1.39,12,0.05,109.00,8668.00,19500,20241011,-38.00,7800,20240530,55.00,15400,-21.49,20250108,11760,2.81,20250224,19500,-38.00,20241011,7800,55.00,20240530,6.29,N,000520,500,108 억,,705786,N,N,41,N,00,N
20250227,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12310,-330,5,-2.61,2988354000,243694,98.54,12640,12640,12030,16430,8850,12640,12262.59,3.62,0,-78941,13113,12876,12613,12376,12113,12995,12495,108,3790,500,9100,10,1,21691811,2670,112.94,1.42,12,1.12,109.00,8668.00,19500,20241011,-36.87,7800,20240530,57.82,15400,-20.06,20250108,11760,4.68,20250224,19500,-36.87,20241011,7800,57.82,20240530,6.29,N,000520,500,108 억,,785812,N,N,41,N,00,N
20250227,150109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12320,-320,5,-2.53,2834960240,231212,93.50,12640,12640,12030,16430,8850,12640,12261.17,3.62,0,-76896,13113,12876,12613,12376,12113,12995,12495,108,3790,500,9100,10,1,21691811,2672,113.03,1.42,12,1.07,109.00,8668.00,19500,20241011,-36.82,7800,20240530,57.95,15400,-20.00,20250108,11760,4.76,20250224,19500,-36.82,20241011,7800,57.95,20240530,6.29,N,000520,500,108 억,,785812,N,N,947,N,00,N
20250227,140109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12160,-480,5,-3.80,2488173150,202810,82.01,12640,12640,12030,16430,8850,12640,12268.35,3.62,0,-65196,13113,12876,12613,12376,12113,12995,12495,108,3790,500,9100,10,1,21691811,2638,111.56,1.40,12,0.93,109.00,8668.00,19500,20241011,-37.64,7800,20240530,55.90,15400,-21.04,20250108,11760,3.40,20250224,19500,-37.64,20241011,7800,55.90,20240530,6.29,N,000520,500,108 억,,785812,N,N,947,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 20250228 160108 55 60.00 KOSPI 제약 N N N Y 60 N 12090 -220 5 -1.79 2057411380 170156 69.54 11950 12260 11950 16000 8620 12310 12091.31 3.25 0 19914 12936 12622 12326 12012 11716 12475 11865 108 3690 500 8860 10 1 21691811 2623 110.92 1.39 12 0.78 109.00 8668.00 19500 20241011 -38.00 7800 20240530 55.00 15400 -21.49 20250108 11760 2.81 20250224 19500 -38.00 20241011 7800 55.00 20240530 6.29 N 000520 500 108 억 705786 N N 1012 N 00 N
3 20250228 150108 55 60.00 KOSPI 제약 N N N Y 60 N 12100 -210 5 -1.71 1903117200 157392 64.32 11950 12260 11950 16000 8620 12310 12091.56 3.25 0 24046 12936 12622 12326 12012 11716 12475 11865 108 3690 500 8860 10 1 21691811 2625 111.01 1.40 12 0.73 109.00 8668.00 19500 20241011 -37.95 7800 20240530 55.13 15400 -21.43 20250108 11760 2.89 20250224 19500 -37.95 20241011 7800 55.13 20240530 6.29 N 000520 500 108 억 705786 N N 41 N 00 N
4 20250228 140109 55 60.00 KOSPI 제약 N N N Y 60 N 12170 -140 5 -1.14 1642750250 135809 55.50 11950 12260 11950 16000 8620 12310 12096.02 3.25 0 26036 12936 12622 12326 12012 11716 12475 11865 108 3690 500 8860 10 1 21691811 2640 111.65 1.40 12 0.63 109.00 8668.00 19500 20241011 -37.59 7800 20240530 56.03 15400 -20.97 20250108 11760 3.49 20250224 19500 -37.59 20241011 7800 56.03 20240530 6.29 N 000520 500 108 억 705786 N N 41 N 00 N
5 20250228 130109 55 60.00 KOSPI 제약 N N N Y 60 N 12130 -180 5 -1.46 1478540000 122344 50.00 11950 12260 11950 16000 8620 12310 12085.09 3.25 0 26283 12936 12622 12326 12012 11716 12475 11865 108 3690 500 8860 10 1 21691811 2631 111.28 1.40 12 0.56 109.00 8668.00 19500 20241011 -37.79 7800 20240530 55.51 15400 -21.23 20250108 11760 3.15 20250224 19500 -37.79 20241011 7800 55.51 20240530 6.29 N 000520 500 108 억 705786 N N 41 N 00 N
6 20250228 120108 55 60.00 KOSPI 제약 N N N Y 60 N 12100 -210 5 -1.71 1069399010 88434 36.14 11950 12260 11950 16000 8620 12310 12092.60 3.25 0 9052 12936 12622 12326 12012 11716 12475 11865 108 3690 500 8860 10 1 21691811 2625 111.01 1.40 12 0.41 109.00 8668.00 19500 20241011 -37.95 7800 20240530 55.13 15400 -21.43 20250108 11760 2.89 20250224 19500 -37.95 20241011 7800 55.13 20240530 6.29 N 000520 500 108 억 705786 N N 41 N 00 N
7 20250228 110109 55 60.00 KOSPI 제약 N N N Y 60 N 12190 -120 5 -0.97 873756440 72268 29.53 11950 12260 11950 16000 8620 12310 12090.47 3.25 0 10269 12936 12622 12326 12012 11716 12475 11865 108 3690 500 8860 10 1 21691811 2644 111.83 1.41 12 0.33 109.00 8668.00 19500 20241011 -37.49 7800 20240530 56.28 15400 -20.84 20250108 11760 3.66 20250224 19500 -37.49 20241011 7800 56.28 20240530 6.29 N 000520 500 108 억 705786 N N 41 N 00 N
8 20250228 100109 55 60.00 KOSPI 제약 N N N Y 60 N 12180 -130 5 -1.06 594088400 49198 20.11 11950 12230 11950 16000 8620 12310 12075.41 3.25 0 9372 12936 12622 12326 12012 11716 12475 11865 108 3690 500 8860 10 1 21691811 2642 111.74 1.41 12 0.23 109.00 8668.00 19500 20241011 -37.54 7800 20240530 56.15 15400 -20.91 20250108 11760 3.57 20250224 19500 -37.54 20241011 7800 56.15 20240530 6.29 N 000520 500 108 억 705786 N N 41 N 00 N
9 20250228 090109 55 60.00 KOSPI 제약 N N N Y 60 N 12090 -220 5 -1.79 120097350 10038 4.10 11950 12170 11950 16000 8620 12310 11963.93 3.25 0 1118 12936 12622 12326 12012 11716 12475 11865 108 3690 500 8860 10 1 21691811 2623 110.92 1.39 12 0.05 109.00 8668.00 19500 20241011 -38.00 7800 20240530 55.00 15400 -21.49 20250108 11760 2.81 20250224 19500 -38.00 20241011 7800 55.00 20240530 6.29 N 000520 500 108 억 705786 N N 41 N 00 N
10 20250227 160108 55 60.00 KOSPI 제약 N N N Y 60 N 12310 -330 5 -2.61 2988354000 243694 98.54 12640 12640 12030 16430 8850 12640 12262.59 3.62 0 -78941 13113 12876 12613 12376 12113 12995 12495 108 3790 500 9100 10 1 21691811 2670 112.94 1.42 12 1.12 109.00 8668.00 19500 20241011 -36.87 7800 20240530 57.82 15400 -20.06 20250108 11760 4.68 20250224 19500 -36.87 20241011 7800 57.82 20240530 6.29 N 000520 500 108 억 785812 N N 41 N 00 N
11 20250227 150109 55 60.00 KOSPI 제약 N N N Y 60 N 12320 -320 5 -2.53 2834960240 231212 93.50 12640 12640 12030 16430 8850 12640 12261.17 3.62 0 -76896 13113 12876 12613 12376 12113 12995 12495 108 3790 500 9100 10 1 21691811 2672 113.03 1.42 12 1.07 109.00 8668.00 19500 20241011 -36.82 7800 20240530 57.95 15400 -20.00 20250108 11760 4.76 20250224 19500 -36.82 20241011 7800 57.95 20240530 6.29 N 000520 500 108 억 785812 N N 947 N 00 N
12 20250227 140109 55 60.00 KOSPI 제약 N N N Y 60 N 12160 -480 5 -3.80 2488173150 202810 82.01 12640 12640 12030 16430 8850 12640 12268.35 3.62 0 -65196 13113 12876 12613 12376 12113 12995 12495 108 3790 500 9100 10 1 21691811 2638 111.56 1.40 12 0.93 109.00 8668.00 19500 20241011 -37.64 7800 20240530 55.90 15400 -21.04 20250108 11760 3.40 20250224 19500 -37.64 20241011 7800 55.90 20240530 6.29 N 000520 500 108 억 785812 N N 947 N 00 N