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
003000/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
20250228,160143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4790,-70,5,-1.44,585072520,122294,83.81,4865,4865,4740,6310,3405,4860,4784.14,4.44,0,-11997,5086,4972,4916,4802,4746,4945,4775,364,1450,500,3490,5,1,68454671,3279,-10.86,1.23,12,0.18,-441.00,3899.00,8240,20240327,-41.87,4070,20241209,17.69,5160,-7.17,20250218,4530,5.74,20250102,8240,-41.87,20240327,4070,17.69,20241209,1.51,N,003000,500,364 억,,3036920,N,N,353,N,00,N
20250228,150143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4780,-80,5,-1.65,561422185,117341,80.41,4865,4865,4740,6310,3405,4860,4784.54,4.44,0,-11487,5086,4972,4916,4802,4746,4945,4775,364,1450,500,3490,5,1,68454671,3272,-10.84,1.23,12,0.17,-441.00,3899.00,8240,20240327,-41.99,4070,20241209,17.44,5160,-7.36,20250218,4530,5.52,20250102,8240,-41.99,20240327,4070,17.44,20241209,1.51,N,003000,500,364 억,,3036920,N,N,1156,N,00,N
20250228,140143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4790,-70,5,-1.44,432807080,90344,61.91,4865,4865,4740,6310,3405,4860,4790.66,4.44,0,-10909,5086,4972,4916,4802,4746,4945,4775,364,1450,500,3490,5,1,68454671,3279,-10.86,1.23,12,0.13,-441.00,3899.00,8240,20240327,-41.87,4070,20241209,17.69,5160,-7.17,20250218,4530,5.74,20250102,8240,-41.87,20240327,4070,17.69,20241209,1.51,N,003000,500,364 억,,3036920,N,N,1156,N,00,N
20250228,130144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4765,-95,5,-1.95,385383785,80385,55.09,4865,4865,4740,6310,3405,4860,4794.23,4.44,0,-11083,5086,4972,4916,4802,4746,4945,4775,364,1450,500,3490,5,1,68454671,3262,-10.80,1.22,12,0.12,-441.00,3899.00,8240,20240327,-42.17,4070,20241209,17.08,5160,-7.66,20250218,4530,5.19,20250102,8240,-42.17,20240327,4070,17.08,20241209,1.51,N,003000,500,364 억,,3036920,N,N,1156,N,00,N
20250228,120142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4775,-85,5,-1.75,299259460,62285,42.68,4865,4865,4765,6310,3405,4860,4804.68,4.44,0,-4163,5086,4972,4916,4802,4746,4945,4775,364,1450,500,3490,5,1,68454671,3269,-10.83,1.22,12,0.09,-441.00,3899.00,8240,20240327,-42.05,4070,20241209,17.32,5160,-7.46,20250218,4530,5.41,20250102,8240,-42.05,20240327,4070,17.32,20241209,1.51,N,003000,500,364 억,,3036920,N,N,1156,N,00,N
20250228,110142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4810,-50,5,-1.03,222165730,46175,31.64,4865,4865,4775,6310,3405,4860,4811.39,4.44,0,3214,5086,4972,4916,4802,4746,4945,4775,364,1450,500,3490,5,1,68454671,3293,-10.91,1.23,12,0.07,-441.00,3899.00,8240,20240327,-41.63,4070,20241209,18.18,5160,-6.78,20250218,4530,6.18,20250102,8240,-41.63,20240327,4070,18.18,20241209,1.51,N,003000,500,364 억,,3036920,N,N,1156,N,00,N
20250228,100143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4810,-50,5,-1.03,163930020,34057,23.34,4865,4865,4775,6310,3405,4860,4813.40,4.44,0,-4750,5086,4972,4916,4802,4746,4945,4775,364,1450,500,3490,5,1,68454671,3293,-10.91,1.23,12,0.05,-441.00,3899.00,8240,20240327,-41.63,4070,20241209,18.18,5160,-6.78,20250218,4530,6.18,20250102,8240,-41.63,20240327,4070,18.18,20241209,1.51,N,003000,500,364 억,,3036920,N,N,1156,N,00,N
20250228,090144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4810,-50,5,-1.03,38452560,7934,5.44,4865,4865,4810,6310,3405,4860,4846.55,4.44,0,-6896,5086,4972,4916,4802,4746,4945,4775,364,1450,500,3490,5,1,68454671,3293,-10.91,1.23,12,0.01,-441.00,3899.00,8240,20240327,-41.63,4070,20241209,18.18,5160,-6.78,20250218,4530,6.18,20250102,8240,-41.63,20240327,4070,18.18,20241209,1.51,N,003000,500,364 억,,3036920,N,N,1156,N,00,N
20250227,160142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4860,-140,5,-2.80,709329855,144746,153.98,5020,5030,4860,6500,3500,5000,4900.52,4.49,0,-37261,5066,5032,4986,4952,4906,5050,4970,364,1500,500,3600,5,1,68454671,3327,-11.02,1.25,12,0.21,-441.00,3899.00,8240,20240327,-41.02,4070,20241209,19.41,5160,-5.81,20250218,4530,7.28,20250102,8240,-41.02,20240327,4070,19.41,20241209,1.51,N,003000,500,364 억,,3070883,N,N,1156,N,00,N
20250227,150142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4875,-125,5,-2.50,664025325,135434,144.08,5020,5030,4860,6500,3500,5000,4902.94,4.49,0,-36839,5066,5032,4986,4952,4906,5050,4970,364,1500,500,3600,5,1,68454671,3337,-11.05,1.25,12,0.20,-441.00,3899.00,8240,20240327,-40.84,4070,20241209,19.78,5160,-5.52,20250218,4530,7.62,20250102,8240,-40.84,20240327,4070,19.78,20241209,1.51,N,003000,500,364 억,,3070883,N,N,436,N,00,N
20250227,140143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4885,-115,5,-2.30,562755270,114625,121.94,5020,5030,4860,6500,3500,5000,4909.53,4.49,0,-37201,5066,5032,4986,4952,4906,5050,4970,364,1500,500,3600,5,1,68454671,3344,-11.08,1.25,12,0.17,-441.00,3899.00,8240,20240327,-40.72,4070,20241209,20.02,5160,-5.33,20250218,4530,7.84,20250102,8240,-40.72,20240327,4070,20.02,20241209,1.51,N,003000,500,364 억,,3070883,N,N,436,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 160143 55 60.00 KOSPI 제약 N N N Y 60 N 4790 -70 5 -1.44 585072520 122294 83.81 4865 4865 4740 6310 3405 4860 4784.14 4.44 0 -11997 5086 4972 4916 4802 4746 4945 4775 364 1450 500 3490 5 1 68454671 3279 -10.86 1.23 12 0.18 -441.00 3899.00 8240 20240327 -41.87 4070 20241209 17.69 5160 -7.17 20250218 4530 5.74 20250102 8240 -41.87 20240327 4070 17.69 20241209 1.51 N 003000 500 364 억 3036920 N N 353 N 00 N
3 20250228 150143 55 60.00 KOSPI 제약 N N N Y 60 N 4780 -80 5 -1.65 561422185 117341 80.41 4865 4865 4740 6310 3405 4860 4784.54 4.44 0 -11487 5086 4972 4916 4802 4746 4945 4775 364 1450 500 3490 5 1 68454671 3272 -10.84 1.23 12 0.17 -441.00 3899.00 8240 20240327 -41.99 4070 20241209 17.44 5160 -7.36 20250218 4530 5.52 20250102 8240 -41.99 20240327 4070 17.44 20241209 1.51 N 003000 500 364 억 3036920 N N 1156 N 00 N
4 20250228 140143 55 60.00 KOSPI 제약 N N N Y 60 N 4790 -70 5 -1.44 432807080 90344 61.91 4865 4865 4740 6310 3405 4860 4790.66 4.44 0 -10909 5086 4972 4916 4802 4746 4945 4775 364 1450 500 3490 5 1 68454671 3279 -10.86 1.23 12 0.13 -441.00 3899.00 8240 20240327 -41.87 4070 20241209 17.69 5160 -7.17 20250218 4530 5.74 20250102 8240 -41.87 20240327 4070 17.69 20241209 1.51 N 003000 500 364 억 3036920 N N 1156 N 00 N
5 20250228 130144 55 60.00 KOSPI 제약 N N N Y 60 N 4765 -95 5 -1.95 385383785 80385 55.09 4865 4865 4740 6310 3405 4860 4794.23 4.44 0 -11083 5086 4972 4916 4802 4746 4945 4775 364 1450 500 3490 5 1 68454671 3262 -10.80 1.22 12 0.12 -441.00 3899.00 8240 20240327 -42.17 4070 20241209 17.08 5160 -7.66 20250218 4530 5.19 20250102 8240 -42.17 20240327 4070 17.08 20241209 1.51 N 003000 500 364 억 3036920 N N 1156 N 00 N
6 20250228 120142 55 60.00 KOSPI 제약 N N N Y 60 N 4775 -85 5 -1.75 299259460 62285 42.68 4865 4865 4765 6310 3405 4860 4804.68 4.44 0 -4163 5086 4972 4916 4802 4746 4945 4775 364 1450 500 3490 5 1 68454671 3269 -10.83 1.22 12 0.09 -441.00 3899.00 8240 20240327 -42.05 4070 20241209 17.32 5160 -7.46 20250218 4530 5.41 20250102 8240 -42.05 20240327 4070 17.32 20241209 1.51 N 003000 500 364 억 3036920 N N 1156 N 00 N
7 20250228 110142 55 60.00 KOSPI 제약 N N N Y 60 N 4810 -50 5 -1.03 222165730 46175 31.64 4865 4865 4775 6310 3405 4860 4811.39 4.44 0 3214 5086 4972 4916 4802 4746 4945 4775 364 1450 500 3490 5 1 68454671 3293 -10.91 1.23 12 0.07 -441.00 3899.00 8240 20240327 -41.63 4070 20241209 18.18 5160 -6.78 20250218 4530 6.18 20250102 8240 -41.63 20240327 4070 18.18 20241209 1.51 N 003000 500 364 억 3036920 N N 1156 N 00 N
8 20250228 100143 55 60.00 KOSPI 제약 N N N Y 60 N 4810 -50 5 -1.03 163930020 34057 23.34 4865 4865 4775 6310 3405 4860 4813.40 4.44 0 -4750 5086 4972 4916 4802 4746 4945 4775 364 1450 500 3490 5 1 68454671 3293 -10.91 1.23 12 0.05 -441.00 3899.00 8240 20240327 -41.63 4070 20241209 18.18 5160 -6.78 20250218 4530 6.18 20250102 8240 -41.63 20240327 4070 18.18 20241209 1.51 N 003000 500 364 억 3036920 N N 1156 N 00 N
9 20250228 090144 55 60.00 KOSPI 제약 N N N Y 60 N 4810 -50 5 -1.03 38452560 7934 5.44 4865 4865 4810 6310 3405 4860 4846.55 4.44 0 -6896 5086 4972 4916 4802 4746 4945 4775 364 1450 500 3490 5 1 68454671 3293 -10.91 1.23 12 0.01 -441.00 3899.00 8240 20240327 -41.63 4070 20241209 18.18 5160 -6.78 20250218 4530 6.18 20250102 8240 -41.63 20240327 4070 18.18 20241209 1.51 N 003000 500 364 억 3036920 N N 1156 N 00 N
10 20250227 160142 55 60.00 KOSPI 제약 N N N Y 60 N 4860 -140 5 -2.80 709329855 144746 153.98 5020 5030 4860 6500 3500 5000 4900.52 4.49 0 -37261 5066 5032 4986 4952 4906 5050 4970 364 1500 500 3600 5 1 68454671 3327 -11.02 1.25 12 0.21 -441.00 3899.00 8240 20240327 -41.02 4070 20241209 19.41 5160 -5.81 20250218 4530 7.28 20250102 8240 -41.02 20240327 4070 19.41 20241209 1.51 N 003000 500 364 억 3070883 N N 1156 N 00 N
11 20250227 150142 55 60.00 KOSPI 제약 N N N Y 60 N 4875 -125 5 -2.50 664025325 135434 144.08 5020 5030 4860 6500 3500 5000 4902.94 4.49 0 -36839 5066 5032 4986 4952 4906 5050 4970 364 1500 500 3600 5 1 68454671 3337 -11.05 1.25 12 0.20 -441.00 3899.00 8240 20240327 -40.84 4070 20241209 19.78 5160 -5.52 20250218 4530 7.62 20250102 8240 -40.84 20240327 4070 19.78 20241209 1.51 N 003000 500 364 억 3070883 N N 436 N 00 N
12 20250227 140143 55 60.00 KOSPI 제약 N N N Y 60 N 4885 -115 5 -2.30 562755270 114625 121.94 5020 5030 4860 6500 3500 5000 4909.53 4.49 0 -37201 5066 5032 4986 4952 4906 5050 4970 364 1500 500 3600 5 1 68454671 3344 -11.08 1.25 12 0.17 -441.00 3899.00 8240 20240327 -40.72 4070 20241209 20.02 5160 -5.33 20250218 4530 7.84 20250102 8240 -40.72 20240327 4070 20.02 20241209 1.51 N 003000 500 364 억 3070883 N N 436 N 00 N