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
003060/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
20250228,160144,57,100.00,KOSPI,,제약,N,N,N,N, ,N,734,1,2,0.14,354194255,482664,119.16,739,749,725,952,514,733,733.83,1.14,0,-72138,766,749,741,724,716,745,720,992,219,500,430,1,1,198407845,1456,-0.44,0.14,12,0.24,-1680.00,5124.00,1780,20240708,-58.76,600,20250116,22.33,887,-17.25,20250214,600,22.33,20250116,2180,-66.33,20240416,156,370.51,20240306,0.00,N,003060,500,992 억,,2258265,N,N,0,N,00,N
20250228,150144,57,100.00,KOSPI,,제약,N,N,N,N, ,N,733,0,3,0.00,335714231,457484,112.95,739,749,725,952,514,733,733.83,1.14,0,-68169,766,749,741,724,716,745,720,992,219,500,430,1,1,198407845,1454,-0.44,0.14,12,0.23,-1680.00,5124.00,1780,20240708,-58.82,600,20250116,22.17,887,-17.36,20250214,600,22.17,20250116,2180,-66.38,20240416,156,369.87,20240306,0.00,N,003060,500,992 억,,2258265,N,N,0,N,00,N
20250228,140144,57,100.00,KOSPI,,제약,N,N,N,N, ,N,741,8,2,1.09,308875195,421004,103.94,739,749,725,952,514,733,733.66,1.14,0,-59606,766,749,741,724,716,745,720,992,219,500,430,1,1,198407845,1470,-0.44,0.14,12,0.21,-1680.00,5124.00,1780,20240708,-58.37,600,20250116,23.50,887,-16.46,20250214,600,23.50,20250116,2180,-66.01,20240416,156,375.00,20240306,0.00,N,003060,500,992 억,,2258265,N,N,0,N,00,N
20250228,130145,57,100.00,KOSPI,,제약,N,N,N,N, ,N,739,6,2,0.82,275465361,375810,92.78,739,749,725,952,514,733,732.99,1.14,0,-40938,766,749,741,724,716,745,720,992,219,500,430,1,1,198407845,1466,-0.44,0.14,12,0.19,-1680.00,5124.00,1780,20240708,-58.48,600,20250116,23.17,887,-16.69,20250214,600,23.17,20250116,2180,-66.10,20240416,156,373.72,20240306,0.00,N,003060,500,992 억,,2258265,N,N,0,N,00,N
20250228,120143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,730,-3,5,-0.41,230556390,314790,77.72,739,749,725,952,514,733,732.41,1.14,0,-56721,766,749,741,724,716,745,720,992,219,500,430,1,1,198407845,1448,-0.43,0.14,12,0.16,-1680.00,5124.00,1780,20240708,-58.99,600,20250116,21.67,887,-17.70,20250214,600,21.67,20250116,2180,-66.51,20240416,156,367.95,20240306,0.00,N,003060,500,992 억,,2258265,N,N,0,N,00,N
20250228,110143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,735,2,2,0.27,187343273,255425,63.06,739,749,726,952,514,733,733.46,1.14,0,-35807,766,749,741,724,716,745,720,992,219,500,430,1,1,198407845,1458,-0.44,0.14,12,0.13,-1680.00,5124.00,1780,20240708,-58.71,600,20250116,22.50,887,-17.14,20250214,600,22.50,20250116,2180,-66.28,20240416,156,371.15,20240306,0.00,N,003060,500,992 억,,2258265,N,N,0,N,00,N
20250228,100144,57,100.00,KOSPI,,제약,N,N,N,N, ,N,738,5,2,0.68,150631954,205257,50.68,739,749,726,952,514,733,733.87,1.14,0,-19897,766,749,741,724,716,745,720,992,219,500,430,1,1,198407845,1464,-0.44,0.14,12,0.10,-1680.00,5124.00,1780,20240708,-58.54,600,20250116,23.00,887,-16.80,20250214,600,23.00,20250116,2180,-66.15,20240416,156,373.08,20240306,0.00,N,003060,500,992 억,,2258265,N,N,0,N,00,N
20250228,090145,57,100.00,KOSPI,,제약,N,N,N,N, ,N,732,-1,5,-0.14,37093434,50322,12.42,739,743,729,952,514,733,737.12,1.14,0,-20661,766,749,741,724,716,745,720,992,219,500,430,1,1,198407845,1452,-0.44,0.14,12,0.03,-1680.00,5124.00,1780,20240708,-58.88,600,20250116,22.00,887,-17.47,20250214,600,22.00,20250116,2180,-66.42,20240416,156,369.23,20240306,0.00,N,003060,500,992 억,,2258265,N,N,0,N,00,N
20250227,160143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,733,-13,5,-1.74,299926181,402973,86.72,749,758,733,969,523,746,744.29,1.19,0,-102137,774,760,753,739,732,756,735,992,223,500,440,1,1,198407845,1454,-0.44,0.14,12,0.20,-1680.00,5124.00,1780,20240708,-58.82,600,20250116,22.17,887,-17.36,20250214,600,22.17,20250116,2180,-66.38,20240416,156,369.87,20240306,0.00,N,003060,500,992 억,,2364041,N,N,87,N,00,N
20250227,150143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,737,-9,5,-1.21,269656280,361780,77.85,749,758,736,969,523,746,745.35,1.19,0,-98515,774,760,753,739,732,756,735,992,223,500,440,1,1,198407845,1462,-0.44,0.14,12,0.18,-1680.00,5124.00,1780,20240708,-58.60,600,20250116,22.83,887,-16.91,20250214,600,22.83,20250116,2180,-66.19,20240416,156,372.44,20240306,0.00,N,003060,500,992 억,,2364041,N,N,87,N,00,N
20250227,140143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,746,0,3,0.00,214123931,286823,61.72,749,758,736,969,523,746,746.55,1.19,0,-105689,774,760,753,739,732,756,735,992,223,500,440,1,1,198407845,1480,-0.44,0.15,12,0.14,-1680.00,5124.00,1780,20240708,-58.09,600,20250116,24.33,887,-15.90,20250214,600,24.33,20250116,2180,-65.78,20240416,156,378.21,20240306,0.00,N,003060,500,992 억,,2364041,N,N,87,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 160144 57 100.00 KOSPI 제약 N N N N N 734 1 2 0.14 354194255 482664 119.16 739 749 725 952 514 733 733.83 1.14 0 -72138 766 749 741 724 716 745 720 992 219 500 430 1 1 198407845 1456 -0.44 0.14 12 0.24 -1680.00 5124.00 1780 20240708 -58.76 600 20250116 22.33 887 -17.25 20250214 600 22.33 20250116 2180 -66.33 20240416 156 370.51 20240306 0.00 N 003060 500 992 억 2258265 N N 0 N 00 N
3 20250228 150144 57 100.00 KOSPI 제약 N N N N N 733 0 3 0.00 335714231 457484 112.95 739 749 725 952 514 733 733.83 1.14 0 -68169 766 749 741 724 716 745 720 992 219 500 430 1 1 198407845 1454 -0.44 0.14 12 0.23 -1680.00 5124.00 1780 20240708 -58.82 600 20250116 22.17 887 -17.36 20250214 600 22.17 20250116 2180 -66.38 20240416 156 369.87 20240306 0.00 N 003060 500 992 억 2258265 N N 0 N 00 N
4 20250228 140144 57 100.00 KOSPI 제약 N N N N N 741 8 2 1.09 308875195 421004 103.94 739 749 725 952 514 733 733.66 1.14 0 -59606 766 749 741 724 716 745 720 992 219 500 430 1 1 198407845 1470 -0.44 0.14 12 0.21 -1680.00 5124.00 1780 20240708 -58.37 600 20250116 23.50 887 -16.46 20250214 600 23.50 20250116 2180 -66.01 20240416 156 375.00 20240306 0.00 N 003060 500 992 억 2258265 N N 0 N 00 N
5 20250228 130145 57 100.00 KOSPI 제약 N N N N N 739 6 2 0.82 275465361 375810 92.78 739 749 725 952 514 733 732.99 1.14 0 -40938 766 749 741 724 716 745 720 992 219 500 430 1 1 198407845 1466 -0.44 0.14 12 0.19 -1680.00 5124.00 1780 20240708 -58.48 600 20250116 23.17 887 -16.69 20250214 600 23.17 20250116 2180 -66.10 20240416 156 373.72 20240306 0.00 N 003060 500 992 억 2258265 N N 0 N 00 N
6 20250228 120143 57 100.00 KOSPI 제약 N N N N N 730 -3 5 -0.41 230556390 314790 77.72 739 749 725 952 514 733 732.41 1.14 0 -56721 766 749 741 724 716 745 720 992 219 500 430 1 1 198407845 1448 -0.43 0.14 12 0.16 -1680.00 5124.00 1780 20240708 -58.99 600 20250116 21.67 887 -17.70 20250214 600 21.67 20250116 2180 -66.51 20240416 156 367.95 20240306 0.00 N 003060 500 992 억 2258265 N N 0 N 00 N
7 20250228 110143 57 100.00 KOSPI 제약 N N N N N 735 2 2 0.27 187343273 255425 63.06 739 749 726 952 514 733 733.46 1.14 0 -35807 766 749 741 724 716 745 720 992 219 500 430 1 1 198407845 1458 -0.44 0.14 12 0.13 -1680.00 5124.00 1780 20240708 -58.71 600 20250116 22.50 887 -17.14 20250214 600 22.50 20250116 2180 -66.28 20240416 156 371.15 20240306 0.00 N 003060 500 992 억 2258265 N N 0 N 00 N
8 20250228 100144 57 100.00 KOSPI 제약 N N N N N 738 5 2 0.68 150631954 205257 50.68 739 749 726 952 514 733 733.87 1.14 0 -19897 766 749 741 724 716 745 720 992 219 500 430 1 1 198407845 1464 -0.44 0.14 12 0.10 -1680.00 5124.00 1780 20240708 -58.54 600 20250116 23.00 887 -16.80 20250214 600 23.00 20250116 2180 -66.15 20240416 156 373.08 20240306 0.00 N 003060 500 992 억 2258265 N N 0 N 00 N
9 20250228 090145 57 100.00 KOSPI 제약 N N N N N 732 -1 5 -0.14 37093434 50322 12.42 739 743 729 952 514 733 737.12 1.14 0 -20661 766 749 741 724 716 745 720 992 219 500 430 1 1 198407845 1452 -0.44 0.14 12 0.03 -1680.00 5124.00 1780 20240708 -58.88 600 20250116 22.00 887 -17.47 20250214 600 22.00 20250116 2180 -66.42 20240416 156 369.23 20240306 0.00 N 003060 500 992 억 2258265 N N 0 N 00 N
10 20250227 160143 57 100.00 KOSPI 제약 N N N N N 733 -13 5 -1.74 299926181 402973 86.72 749 758 733 969 523 746 744.29 1.19 0 -102137 774 760 753 739 732 756 735 992 223 500 440 1 1 198407845 1454 -0.44 0.14 12 0.20 -1680.00 5124.00 1780 20240708 -58.82 600 20250116 22.17 887 -17.36 20250214 600 22.17 20250116 2180 -66.38 20240416 156 369.87 20240306 0.00 N 003060 500 992 억 2364041 N N 87 N 00 N
11 20250227 150143 57 100.00 KOSPI 제약 N N N N N 737 -9 5 -1.21 269656280 361780 77.85 749 758 736 969 523 746 745.35 1.19 0 -98515 774 760 753 739 732 756 735 992 223 500 440 1 1 198407845 1462 -0.44 0.14 12 0.18 -1680.00 5124.00 1780 20240708 -58.60 600 20250116 22.83 887 -16.91 20250214 600 22.83 20250116 2180 -66.19 20240416 156 372.44 20240306 0.00 N 003060 500 992 억 2364041 N N 87 N 00 N
12 20250227 140143 57 100.00 KOSPI 제약 N N N N N 746 0 3 0.00 214123931 286823 61.72 749 758 736 969 523 746 746.55 1.19 0 -105689 774 760 753 739 732 756 735 992 223 500 440 1 1 198407845 1480 -0.44 0.15 12 0.14 -1680.00 5124.00 1780 20240708 -58.09 600 20250116 24.33 887 -15.90 20250214 600 24.33 20250116 2180 -65.78 20240416 156 378.21 20240306 0.00 N 003060 500 992 억 2364041 N N 87 N 00 N