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
002720/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
20250228,160139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4910,-110,5,-2.19,737843870,149352,159.21,4980,5020,4905,6520,3520,5020,4940.98,2.34,0,-8328,5140,5080,5030,4970,4920,5055,4945,212,1500,1000,3210,5,1,21159832,1039,-12.34,1.19,12,0.71,-398.00,4136.00,8120,20240322,-39.53,4365,20240315,12.49,5770,-14.90,20250106,4750,3.37,20250203,8120,-39.53,20240322,4365,12.49,20240315,5.68,N,002720,1000,211 억,,494877,N,N,0,N,00,N
20250228,150139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4915,-105,5,-2.09,606279115,122565,130.65,4980,5020,4910,6520,3520,5020,4946.59,2.34,0,-3324,5140,5080,5030,4970,4920,5055,4945,212,1500,1000,3210,5,1,21159832,1040,-12.35,1.19,12,0.58,-398.00,4136.00,8120,20240322,-39.47,4365,20240315,12.60,5770,-14.82,20250106,4750,3.47,20250203,8120,-39.47,20240322,4365,12.60,20240315,5.68,N,002720,1000,211 억,,494877,N,N,0,N,00,N
20250228,140139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4915,-105,5,-2.09,527025685,106439,113.46,4980,5020,4910,6520,3520,5020,4951.43,2.34,0,-561,5140,5080,5030,4970,4920,5055,4945,212,1500,1000,3210,5,1,21159832,1040,-12.35,1.19,12,0.50,-398.00,4136.00,8120,20240322,-39.47,4365,20240315,12.60,5770,-14.82,20250106,4750,3.47,20250203,8120,-39.47,20240322,4365,12.60,20240315,5.68,N,002720,1000,211 억,,494877,N,N,0,N,00,N
20250228,130139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4925,-95,5,-1.89,443589590,89484,95.39,4980,5020,4915,6520,3520,5020,4957.19,2.34,0,1589,5140,5080,5030,4970,4920,5055,4945,212,1500,1000,3210,5,1,21159832,1042,-12.37,1.19,12,0.42,-398.00,4136.00,8120,20240322,-39.35,4365,20240315,12.83,5770,-14.64,20250106,4750,3.68,20250203,8120,-39.35,20240322,4365,12.83,20240315,5.68,N,002720,1000,211 억,,494877,N,N,0,N,00,N
20250228,120138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4940,-80,5,-1.59,347997370,70065,74.69,4980,5020,4925,6520,3520,5020,4966.78,2.34,0,9269,5140,5080,5030,4970,4920,5055,4945,212,1500,1000,3210,5,1,21159832,1045,-12.41,1.19,12,0.33,-398.00,4136.00,8120,20240322,-39.16,4365,20240315,13.17,5770,-14.38,20250106,4750,4.00,20250203,8120,-39.16,20240322,4365,13.17,20240315,5.68,N,002720,1000,211 억,,494877,N,N,0,N,00,N
20250228,110138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4980,-40,5,-0.80,264585595,53201,56.71,4980,5020,4925,6520,3520,5020,4973.32,2.34,0,13964,5140,5080,5030,4970,4920,5055,4945,212,1500,1000,3210,5,1,21159832,1054,-12.51,1.20,12,0.25,-398.00,4136.00,8120,20240322,-38.67,4365,20240315,14.09,5770,-13.69,20250106,4750,4.84,20250203,8120,-38.67,20240322,4365,14.09,20240315,5.68,N,002720,1000,211 억,,494877,N,N,0,N,00,N
20250228,100138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4945,-75,5,-1.49,181901620,36623,39.04,4980,5010,4925,6520,3520,5020,4966.87,2.34,0,6642,5140,5080,5030,4970,4920,5055,4945,212,1500,1000,3210,5,1,21159832,1046,-12.42,1.20,12,0.17,-398.00,4136.00,8120,20240322,-39.10,4365,20240315,13.29,5770,-14.30,20250106,4750,4.11,20250203,8120,-39.10,20240322,4365,13.29,20240315,5.68,N,002720,1000,211 억,,494877,N,N,0,N,00,N
20250228,090140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4930,-90,5,-1.79,14141095,2849,3.04,4980,4980,4930,6520,3520,5020,4963.53,2.34,0,-245,5140,5080,5030,4970,4920,5055,4945,212,1500,1000,3210,5,1,21159832,1043,-12.39,1.19,12,0.01,-398.00,4136.00,8120,20240322,-39.29,4365,20240315,12.94,5770,-14.56,20250106,4750,3.79,20250203,8120,-39.29,20240322,4365,12.94,20240315,5.68,N,002720,1000,211 억,,494877,N,N,0,N,00,N
20250227,160137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5020,-30,5,-0.59,462205030,91962,66.05,5080,5090,4980,6560,3540,5050,5026.05,2.43,0,-22438,5143,5096,5053,5006,4963,5120,5030,212,1510,1000,3230,10,1,21159832,1062,-12.61,1.21,12,0.43,-398.00,4136.00,8120,20240322,-38.18,4365,20240315,15.01,5770,-13.00,20250106,4750,5.68,20250203,8120,-38.18,20240322,4365,15.01,20240315,5.75,N,002720,1000,211 억,,515062,N,N,13,N,00,N
20250227,150138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5010,-40,5,-0.79,438494790,87229,62.65,5080,5090,4980,6560,3540,5050,5026.94,2.43,0,-22143,5143,5096,5053,5006,4963,5120,5030,212,1510,1000,3230,10,1,21159832,1060,-12.59,1.21,12,0.41,-398.00,4136.00,8120,20240322,-38.30,4365,20240315,14.78,5770,-13.17,20250106,4750,5.47,20250203,8120,-38.30,20240322,4365,14.78,20240315,5.75,N,002720,1000,211 억,,515062,N,N,13,N,00,N
20250227,140138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5020,-30,5,-0.59,292164640,57971,41.63,5080,5090,5010,6560,3540,5050,5039.84,2.43,0,-10008,5143,5096,5053,5006,4963,5120,5030,212,1510,1000,3230,10,1,21159832,1062,-12.61,1.21,12,0.27,-398.00,4136.00,8120,20240322,-38.18,4365,20240315,15.01,5770,-13.00,20250106,4750,5.68,20250203,8120,-38.18,20240322,4365,15.01,20240315,5.75,N,002720,1000,211 억,,515062,N,N,13,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 160139 55 60.00 KOSPI 제약 N N N Y 60 N 4910 -110 5 -2.19 737843870 149352 159.21 4980 5020 4905 6520 3520 5020 4940.98 2.34 0 -8328 5140 5080 5030 4970 4920 5055 4945 212 1500 1000 3210 5 1 21159832 1039 -12.34 1.19 12 0.71 -398.00 4136.00 8120 20240322 -39.53 4365 20240315 12.49 5770 -14.90 20250106 4750 3.37 20250203 8120 -39.53 20240322 4365 12.49 20240315 5.68 N 002720 1000 211 억 494877 N N 0 N 00 N
3 20250228 150139 55 60.00 KOSPI 제약 N N N Y 60 N 4915 -105 5 -2.09 606279115 122565 130.65 4980 5020 4910 6520 3520 5020 4946.59 2.34 0 -3324 5140 5080 5030 4970 4920 5055 4945 212 1500 1000 3210 5 1 21159832 1040 -12.35 1.19 12 0.58 -398.00 4136.00 8120 20240322 -39.47 4365 20240315 12.60 5770 -14.82 20250106 4750 3.47 20250203 8120 -39.47 20240322 4365 12.60 20240315 5.68 N 002720 1000 211 억 494877 N N 0 N 00 N
4 20250228 140139 55 60.00 KOSPI 제약 N N N Y 60 N 4915 -105 5 -2.09 527025685 106439 113.46 4980 5020 4910 6520 3520 5020 4951.43 2.34 0 -561 5140 5080 5030 4970 4920 5055 4945 212 1500 1000 3210 5 1 21159832 1040 -12.35 1.19 12 0.50 -398.00 4136.00 8120 20240322 -39.47 4365 20240315 12.60 5770 -14.82 20250106 4750 3.47 20250203 8120 -39.47 20240322 4365 12.60 20240315 5.68 N 002720 1000 211 억 494877 N N 0 N 00 N
5 20250228 130139 55 60.00 KOSPI 제약 N N N Y 60 N 4925 -95 5 -1.89 443589590 89484 95.39 4980 5020 4915 6520 3520 5020 4957.19 2.34 0 1589 5140 5080 5030 4970 4920 5055 4945 212 1500 1000 3210 5 1 21159832 1042 -12.37 1.19 12 0.42 -398.00 4136.00 8120 20240322 -39.35 4365 20240315 12.83 5770 -14.64 20250106 4750 3.68 20250203 8120 -39.35 20240322 4365 12.83 20240315 5.68 N 002720 1000 211 억 494877 N N 0 N 00 N
6 20250228 120138 55 60.00 KOSPI 제약 N N N Y 60 N 4940 -80 5 -1.59 347997370 70065 74.69 4980 5020 4925 6520 3520 5020 4966.78 2.34 0 9269 5140 5080 5030 4970 4920 5055 4945 212 1500 1000 3210 5 1 21159832 1045 -12.41 1.19 12 0.33 -398.00 4136.00 8120 20240322 -39.16 4365 20240315 13.17 5770 -14.38 20250106 4750 4.00 20250203 8120 -39.16 20240322 4365 13.17 20240315 5.68 N 002720 1000 211 억 494877 N N 0 N 00 N
7 20250228 110138 55 60.00 KOSPI 제약 N N N Y 60 N 4980 -40 5 -0.80 264585595 53201 56.71 4980 5020 4925 6520 3520 5020 4973.32 2.34 0 13964 5140 5080 5030 4970 4920 5055 4945 212 1500 1000 3210 5 1 21159832 1054 -12.51 1.20 12 0.25 -398.00 4136.00 8120 20240322 -38.67 4365 20240315 14.09 5770 -13.69 20250106 4750 4.84 20250203 8120 -38.67 20240322 4365 14.09 20240315 5.68 N 002720 1000 211 억 494877 N N 0 N 00 N
8 20250228 100138 55 60.00 KOSPI 제약 N N N Y 60 N 4945 -75 5 -1.49 181901620 36623 39.04 4980 5010 4925 6520 3520 5020 4966.87 2.34 0 6642 5140 5080 5030 4970 4920 5055 4945 212 1500 1000 3210 5 1 21159832 1046 -12.42 1.20 12 0.17 -398.00 4136.00 8120 20240322 -39.10 4365 20240315 13.29 5770 -14.30 20250106 4750 4.11 20250203 8120 -39.10 20240322 4365 13.29 20240315 5.68 N 002720 1000 211 억 494877 N N 0 N 00 N
9 20250228 090140 55 60.00 KOSPI 제약 N N N Y 60 N 4930 -90 5 -1.79 14141095 2849 3.04 4980 4980 4930 6520 3520 5020 4963.53 2.34 0 -245 5140 5080 5030 4970 4920 5055 4945 212 1500 1000 3210 5 1 21159832 1043 -12.39 1.19 12 0.01 -398.00 4136.00 8120 20240322 -39.29 4365 20240315 12.94 5770 -14.56 20250106 4750 3.79 20250203 8120 -39.29 20240322 4365 12.94 20240315 5.68 N 002720 1000 211 억 494877 N N 0 N 00 N
10 20250227 160137 55 60.00 KOSPI 제약 N N N Y 60 N 5020 -30 5 -0.59 462205030 91962 66.05 5080 5090 4980 6560 3540 5050 5026.05 2.43 0 -22438 5143 5096 5053 5006 4963 5120 5030 212 1510 1000 3230 10 1 21159832 1062 -12.61 1.21 12 0.43 -398.00 4136.00 8120 20240322 -38.18 4365 20240315 15.01 5770 -13.00 20250106 4750 5.68 20250203 8120 -38.18 20240322 4365 15.01 20240315 5.75 N 002720 1000 211 억 515062 N N 13 N 00 N
11 20250227 150138 55 60.00 KOSPI 제약 N N N Y 60 N 5010 -40 5 -0.79 438494790 87229 62.65 5080 5090 4980 6560 3540 5050 5026.94 2.43 0 -22143 5143 5096 5053 5006 4963 5120 5030 212 1510 1000 3230 10 1 21159832 1060 -12.59 1.21 12 0.41 -398.00 4136.00 8120 20240322 -38.30 4365 20240315 14.78 5770 -13.17 20250106 4750 5.47 20250203 8120 -38.30 20240322 4365 14.78 20240315 5.75 N 002720 1000 211 억 515062 N N 13 N 00 N
12 20250227 140138 55 60.00 KOSPI 제약 N N N Y 60 N 5020 -30 5 -0.59 292164640 57971 41.63 5080 5090 5010 6560 3540 5050 5039.84 2.43 0 -10008 5143 5096 5053 5006 4963 5120 5030 212 1510 1000 3230 10 1 21159832 1062 -12.61 1.21 12 0.27 -398.00 4136.00 8120 20240322 -38.18 4365 20240315 15.01 5770 -13.00 20250106 4750 5.68 20250203 8120 -38.18 20240322 4365 15.01 20240315 5.75 N 002720 1000 211 억 515062 N N 13 N 00 N