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
003090/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
20250228,160145,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20100,-850,5,-4.06,1449848800,71415,267.19,20950,20950,20100,27200,14700,20950,20301.92,5.35,0,-25119,21550,21250,21000,20700,20450,21125,20575,291,6250,500,15080,50,1,58141980,11687,7.65,1.16,12,0.12,2626.00,17385.00,28100,20241018,-28.47,15050,20240627,33.55,22900,-12.23,20250109,19610,2.50,20250203,28100,-28.47,20241018,15050,33.55,20240627,0.38,N,003090,500,290 억,,3110330,N,N,2984,N,00,N
20250228,150145,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20150,-800,5,-3.82,1097329700,53894,201.64,20950,20950,20150,27200,14700,20950,20360.89,5.35,0,-17367,21550,21250,21000,20700,20450,21125,20575,291,6250,500,15080,50,1,58141980,11716,7.67,1.16,12,0.09,2626.00,17385.00,28100,20241018,-28.29,15050,20240627,33.89,22900,-12.01,20250109,19610,2.75,20250203,28100,-28.29,20241018,15050,33.89,20240627,0.38,N,003090,500,290 억,,3110330,N,N,647,N,00,N
20250228,140145,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20250,-700,5,-3.34,984422650,48312,180.75,20950,20950,20150,27200,14700,20950,20376.36,5.35,0,-17668,21550,21250,21000,20700,20450,21125,20575,291,6250,500,15080,50,1,58141980,11774,7.71,1.16,12,0.08,2626.00,17385.00,28100,20241018,-27.94,15050,20240627,34.55,22900,-11.57,20250109,19610,3.26,20250203,28100,-27.94,20241018,15050,34.55,20240627,0.38,N,003090,500,290 억,,3110330,N,N,647,N,00,N
20250228,130146,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20250,-700,5,-3.34,838111400,41098,153.76,20950,20950,20150,27200,14700,20950,20393.00,5.35,0,-14080,21550,21250,21000,20700,20450,21125,20575,291,6250,500,15080,50,1,58141980,11774,7.71,1.16,12,0.07,2626.00,17385.00,28100,20241018,-27.94,15050,20240627,34.55,22900,-11.57,20250109,19610,3.26,20250203,28100,-27.94,20241018,15050,34.55,20240627,0.38,N,003090,500,290 억,,3110330,N,N,647,N,00,N
20250228,120144,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20350,-600,5,-2.86,702568350,34412,128.75,20950,20950,20150,27200,14700,20950,20416.38,5.35,0,-11154,21550,21250,21000,20700,20450,21125,20575,291,6250,500,15080,50,1,58141980,11832,7.75,1.17,12,0.06,2626.00,17385.00,28100,20241018,-27.58,15050,20240627,35.22,22900,-11.14,20250109,19610,3.77,20250203,28100,-27.58,20241018,15050,35.22,20240627,0.38,N,003090,500,290 억,,3110330,N,N,647,N,00,N
20250228,110144,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20350,-600,5,-2.86,542533450,26565,99.39,20950,20950,20150,27200,14700,20950,20422.87,5.35,0,-9590,21550,21250,21000,20700,20450,21125,20575,291,6250,500,15080,50,1,58141980,11832,7.75,1.17,12,0.05,2626.00,17385.00,28100,20241018,-27.58,15050,20240627,35.22,22900,-11.14,20250109,19610,3.77,20250203,28100,-27.58,20241018,15050,35.22,20240627,0.38,N,003090,500,290 억,,3110330,N,N,647,N,00,N
20250228,100144,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20600,-350,5,-1.67,167914650,8160,30.53,20950,20950,20500,27200,14700,20950,20577.78,5.35,0,-2984,21550,21250,21000,20700,20450,21125,20575,291,6250,500,15080,50,1,58141980,11977,7.84,1.18,12,0.01,2626.00,17385.00,28100,20241018,-26.69,15050,20240627,36.88,22900,-10.04,20250109,19610,5.05,20250203,28100,-26.69,20241018,15050,36.88,20240627,0.38,N,003090,500,290 억,,3110330,N,N,647,N,00,N
20250228,090146,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20650,-300,5,-1.43,16882650,813,3.04,20950,20950,20650,27200,14700,20950,20765.87,5.35,0,-596,21550,21250,21000,20700,20450,21125,20575,291,6250,500,15080,50,1,58141980,12006,7.86,1.19,12,0.00,2626.00,17385.00,28100,20241018,-26.51,15050,20240627,37.21,22900,-9.83,20250109,19610,5.30,20250203,28100,-26.51,20241018,15050,37.21,20240627,0.38,N,003090,500,290 억,,3110330,N,N,647,N,00,N
20250227,160143,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20950,-400,5,-1.87,558724700,26728,70.03,21300,21300,20750,27750,14950,21350,20904.08,5.35,0,-482,21883,21616,21083,20816,20283,21750,20950,291,6400,500,15370,50,1,58141980,12181,7.98,1.21,12,0.05,2626.00,17385.00,28100,20241018,-25.44,15050,20240627,39.20,22900,-8.52,20250109,19610,6.83,20250203,28100,-25.44,20241018,15050,39.20,20240627,0.38,N,003090,500,290 억,,3113176,N,N,647,N,00,N
20250227,150144,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20900,-450,5,-2.11,470377150,22508,58.97,21300,21300,20750,27750,14950,21350,20898.22,5.35,0,-1562,21883,21616,21083,20816,20283,21750,20950,291,6400,500,15370,50,1,58141980,12152,7.96,1.20,12,0.04,2626.00,17385.00,28100,20241018,-25.62,15050,20240627,38.87,22900,-8.73,20250109,19610,6.58,20250203,28100,-25.62,20241018,15050,38.87,20240627,0.38,N,003090,500,290 억,,3113176,N,N,112,N,00,N
20250227,140144,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20750,-600,5,-2.81,419754050,20078,52.61,21300,21300,20750,27750,14950,21350,20906.17,5.35,0,-2117,21883,21616,21083,20816,20283,21750,20950,291,6400,500,15370,50,1,58141980,12064,7.90,1.19,12,0.03,2626.00,17385.00,28100,20241018,-26.16,15050,20240627,37.87,22900,-9.39,20250109,19610,5.81,20250203,28100,-26.16,20241018,15050,37.87,20240627,0.38,N,003090,500,290 억,,3113176,N,N,112,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 160145 55 30.00 KOSPI200 제약 N N N Y 40 N 20100 -850 5 -4.06 1449848800 71415 267.19 20950 20950 20100 27200 14700 20950 20301.92 5.35 0 -25119 21550 21250 21000 20700 20450 21125 20575 291 6250 500 15080 50 1 58141980 11687 7.65 1.16 12 0.12 2626.00 17385.00 28100 20241018 -28.47 15050 20240627 33.55 22900 -12.23 20250109 19610 2.50 20250203 28100 -28.47 20241018 15050 33.55 20240627 0.38 N 003090 500 290 억 3110330 N N 2984 N 00 N
3 20250228 150145 55 30.00 KOSPI200 제약 N N N Y 40 N 20150 -800 5 -3.82 1097329700 53894 201.64 20950 20950 20150 27200 14700 20950 20360.89 5.35 0 -17367 21550 21250 21000 20700 20450 21125 20575 291 6250 500 15080 50 1 58141980 11716 7.67 1.16 12 0.09 2626.00 17385.00 28100 20241018 -28.29 15050 20240627 33.89 22900 -12.01 20250109 19610 2.75 20250203 28100 -28.29 20241018 15050 33.89 20240627 0.38 N 003090 500 290 억 3110330 N N 647 N 00 N
4 20250228 140145 55 30.00 KOSPI200 제약 N N N Y 40 N 20250 -700 5 -3.34 984422650 48312 180.75 20950 20950 20150 27200 14700 20950 20376.36 5.35 0 -17668 21550 21250 21000 20700 20450 21125 20575 291 6250 500 15080 50 1 58141980 11774 7.71 1.16 12 0.08 2626.00 17385.00 28100 20241018 -27.94 15050 20240627 34.55 22900 -11.57 20250109 19610 3.26 20250203 28100 -27.94 20241018 15050 34.55 20240627 0.38 N 003090 500 290 억 3110330 N N 647 N 00 N
5 20250228 130146 55 30.00 KOSPI200 제약 N N N Y 40 N 20250 -700 5 -3.34 838111400 41098 153.76 20950 20950 20150 27200 14700 20950 20393.00 5.35 0 -14080 21550 21250 21000 20700 20450 21125 20575 291 6250 500 15080 50 1 58141980 11774 7.71 1.16 12 0.07 2626.00 17385.00 28100 20241018 -27.94 15050 20240627 34.55 22900 -11.57 20250109 19610 3.26 20250203 28100 -27.94 20241018 15050 34.55 20240627 0.38 N 003090 500 290 억 3110330 N N 647 N 00 N
6 20250228 120144 55 30.00 KOSPI200 제약 N N N Y 40 N 20350 -600 5 -2.86 702568350 34412 128.75 20950 20950 20150 27200 14700 20950 20416.38 5.35 0 -11154 21550 21250 21000 20700 20450 21125 20575 291 6250 500 15080 50 1 58141980 11832 7.75 1.17 12 0.06 2626.00 17385.00 28100 20241018 -27.58 15050 20240627 35.22 22900 -11.14 20250109 19610 3.77 20250203 28100 -27.58 20241018 15050 35.22 20240627 0.38 N 003090 500 290 억 3110330 N N 647 N 00 N
7 20250228 110144 55 30.00 KOSPI200 제약 N N N Y 40 N 20350 -600 5 -2.86 542533450 26565 99.39 20950 20950 20150 27200 14700 20950 20422.87 5.35 0 -9590 21550 21250 21000 20700 20450 21125 20575 291 6250 500 15080 50 1 58141980 11832 7.75 1.17 12 0.05 2626.00 17385.00 28100 20241018 -27.58 15050 20240627 35.22 22900 -11.14 20250109 19610 3.77 20250203 28100 -27.58 20241018 15050 35.22 20240627 0.38 N 003090 500 290 억 3110330 N N 647 N 00 N
8 20250228 100144 55 30.00 KOSPI200 제약 N N N Y 40 N 20600 -350 5 -1.67 167914650 8160 30.53 20950 20950 20500 27200 14700 20950 20577.78 5.35 0 -2984 21550 21250 21000 20700 20450 21125 20575 291 6250 500 15080 50 1 58141980 11977 7.84 1.18 12 0.01 2626.00 17385.00 28100 20241018 -26.69 15050 20240627 36.88 22900 -10.04 20250109 19610 5.05 20250203 28100 -26.69 20241018 15050 36.88 20240627 0.38 N 003090 500 290 억 3110330 N N 647 N 00 N
9 20250228 090146 55 30.00 KOSPI200 제약 N N N Y 40 N 20650 -300 5 -1.43 16882650 813 3.04 20950 20950 20650 27200 14700 20950 20765.87 5.35 0 -596 21550 21250 21000 20700 20450 21125 20575 291 6250 500 15080 50 1 58141980 12006 7.86 1.19 12 0.00 2626.00 17385.00 28100 20241018 -26.51 15050 20240627 37.21 22900 -9.83 20250109 19610 5.30 20250203 28100 -26.51 20241018 15050 37.21 20240627 0.38 N 003090 500 290 억 3110330 N N 647 N 00 N
10 20250227 160143 55 30.00 KOSPI200 제약 N N N Y 40 N 20950 -400 5 -1.87 558724700 26728 70.03 21300 21300 20750 27750 14950 21350 20904.08 5.35 0 -482 21883 21616 21083 20816 20283 21750 20950 291 6400 500 15370 50 1 58141980 12181 7.98 1.21 12 0.05 2626.00 17385.00 28100 20241018 -25.44 15050 20240627 39.20 22900 -8.52 20250109 19610 6.83 20250203 28100 -25.44 20241018 15050 39.20 20240627 0.38 N 003090 500 290 억 3113176 N N 647 N 00 N
11 20250227 150144 55 30.00 KOSPI200 제약 N N N Y 40 N 20900 -450 5 -2.11 470377150 22508 58.97 21300 21300 20750 27750 14950 21350 20898.22 5.35 0 -1562 21883 21616 21083 20816 20283 21750 20950 291 6400 500 15370 50 1 58141980 12152 7.96 1.20 12 0.04 2626.00 17385.00 28100 20241018 -25.62 15050 20240627 38.87 22900 -8.73 20250109 19610 6.58 20250203 28100 -25.62 20241018 15050 38.87 20240627 0.38 N 003090 500 290 억 3113176 N N 112 N 00 N
12 20250227 140144 55 30.00 KOSPI200 제약 N N N Y 40 N 20750 -600 5 -2.81 419754050 20078 52.61 21300 21300 20750 27750 14950 21350 20906.17 5.35 0 -2117 21883 21616 21083 20816 20283 21750 20950 291 6400 500 15370 50 1 58141980 12064 7.90 1.19 12 0.03 2626.00 17385.00 28100 20241018 -26.16 15050 20240627 37.87 22900 -9.39 20250109 19610 5.81 20250203 28100 -26.16 20241018 15050 37.87 20240627 0.38 N 003090 500 290 억 3113176 N N 112 N 00 N