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
003220/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
20250228,160146,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14050,-280,5,-1.95,2005441330,141920,415.10,14330,14350,14010,18620,10040,14330,14130.94,13.97,0,-15244,14563,14446,14383,14266,14203,14415,14235,112,4290,500,10890,10,1,22427583,3151,13.03,1.11,12,0.63,1078.00,12675.00,20700,20240717,-32.13,13350,20241210,5.24,15910,-11.69,20250106,14010,0.29,20250228,20700,-32.13,20240717,13350,5.24,20241210,3.65,N,003220,500,112 억,,3133772,N,N,578,N,00,N
20250228,150147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14050,-280,5,-1.95,1695432840,119842,350.53,14330,14350,14050,18620,10040,14330,14147.23,13.97,0,-19378,14563,14446,14383,14266,14203,14415,14235,112,4290,500,10890,10,1,22427583,3151,13.03,1.11,12,0.53,1078.00,12675.00,20700,20240717,-32.13,13350,20241210,5.24,15910,-11.69,20250106,14050,0.00,20250228,20700,-32.13,20240717,13350,5.24,20241210,3.65,N,003220,500,112 억,,3133772,N,N,1,N,00,N
20250228,140147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14170,-160,5,-1.12,752266400,52971,154.94,14330,14350,14150,18620,10040,14330,14201.48,13.97,0,-3767,14563,14446,14383,14266,14203,14415,14235,112,4290,500,10890,10,1,22427583,3178,13.14,1.12,12,0.24,1078.00,12675.00,20700,20240717,-31.55,13350,20241210,6.14,15910,-10.94,20250106,14090,0.57,20250213,20700,-31.55,20240717,13350,6.14,20241210,3.65,N,003220,500,112 억,,3133772,N,N,1,N,00,N
20250228,130147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14190,-140,5,-0.98,601612360,42339,123.84,14330,14350,14150,18620,10040,14330,14209.41,13.97,0,-2555,14563,14446,14383,14266,14203,14415,14235,112,4290,500,10890,10,1,22427583,3182,13.16,1.12,12,0.19,1078.00,12675.00,20700,20240717,-31.45,13350,20241210,6.29,15910,-10.81,20250106,14090,0.71,20250213,20700,-31.45,20240717,13350,6.29,20241210,3.65,N,003220,500,112 억,,3133772,N,N,1,N,00,N
20250228,120146,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14180,-150,5,-1.05,514781220,36220,105.94,14330,14350,14150,18620,10040,14330,14212.62,13.97,0,-1698,14563,14446,14383,14266,14203,14415,14235,112,4290,500,10890,10,1,22427583,3180,13.15,1.12,12,0.16,1078.00,12675.00,20700,20240717,-31.50,13350,20241210,6.22,15910,-10.87,20250106,14090,0.64,20250213,20700,-31.50,20240717,13350,6.22,20241210,3.65,N,003220,500,112 억,,3133772,N,N,1,N,00,N
20250228,110146,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14210,-120,5,-0.84,357981110,25166,73.61,14330,14350,14150,18620,10040,14330,14224.79,13.97,0,-1230,14563,14446,14383,14266,14203,14415,14235,112,4290,500,10890,10,1,22427583,3187,13.18,1.12,12,0.11,1078.00,12675.00,20700,20240717,-31.35,13350,20241210,6.44,15910,-10.69,20250106,14090,0.85,20250213,20700,-31.35,20240717,13350,6.44,20241210,3.65,N,003220,500,112 억,,3133772,N,N,1,N,00,N
20250228,100146,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14230,-100,5,-0.70,200422690,14067,41.14,14330,14350,14210,18620,10040,14330,14247.72,13.97,0,-2889,14563,14446,14383,14266,14203,14415,14235,112,4290,500,10890,10,1,22427583,3191,13.20,1.12,12,0.06,1078.00,12675.00,20700,20240717,-31.26,13350,20241210,6.59,15910,-10.56,20250106,14090,0.99,20250213,20700,-31.26,20240717,13350,6.59,20241210,3.65,N,003220,500,112 억,,3133772,N,N,1,N,00,N
20250228,090147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14350,20,2,0.14,19803060,1383,4.05,14330,14350,14300,18620,10040,14330,14318.92,13.97,0,-1035,14563,14446,14383,14266,14203,14415,14235,112,4290,500,10890,10,1,22427583,3218,13.31,1.13,12,0.01,1078.00,12675.00,20700,20240717,-30.68,13350,20241210,7.49,15910,-9.81,20250106,14090,1.85,20250213,20700,-30.68,20240717,13350,7.49,20241210,3.65,N,003220,500,112 억,,3133772,N,N,1,N,00,N
20250227,160145,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14330,-120,5,-0.83,466638530,32500,96.77,14450,14500,14320,18780,10120,14450,14358.36,13.99,0,-3185,14603,14526,14463,14386,14323,14495,14355,112,4330,500,10980,10,1,22427583,3214,13.29,1.13,12,0.14,1078.00,12675.00,20700,20240717,-30.77,13350,20241210,7.34,15910,-9.93,20250106,14090,1.70,20250213,20700,-30.77,20240717,13350,7.34,20241210,3.65,N,003220,500,112 억,,3136904,N,N,1,N,00,N
20250227,150146,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14330,-120,5,-0.83,428449020,29835,88.84,14450,14500,14320,18780,10120,14450,14360.58,13.99,0,-2992,14603,14526,14463,14386,14323,14495,14355,112,4330,500,10980,10,1,22427583,3214,13.29,1.13,12,0.13,1078.00,12675.00,20700,20240717,-30.77,13350,20241210,7.34,15910,-9.93,20250106,14090,1.70,20250213,20700,-30.77,20240717,13350,7.34,20241210,3.65,N,003220,500,112 억,,3136904,N,N,14,N,00,N
20250227,140146,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14340,-110,5,-0.76,389536070,27120,80.75,14450,14500,14320,18780,10120,14450,14363.39,13.99,0,-3331,14603,14526,14463,14386,14323,14495,14355,112,4330,500,10980,10,1,22427583,3216,13.30,1.13,12,0.12,1078.00,12675.00,20700,20240717,-30.72,13350,20241210,7.42,15910,-9.87,20250106,14090,1.77,20250213,20700,-30.72,20240717,13350,7.42,20241210,3.65,N,003220,500,112 억,,3136904,N,N,14,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 160146 55 40.00 KOSPI 제약 N N N Y 40 N 14050 -280 5 -1.95 2005441330 141920 415.10 14330 14350 14010 18620 10040 14330 14130.94 13.97 0 -15244 14563 14446 14383 14266 14203 14415 14235 112 4290 500 10890 10 1 22427583 3151 13.03 1.11 12 0.63 1078.00 12675.00 20700 20240717 -32.13 13350 20241210 5.24 15910 -11.69 20250106 14010 0.29 20250228 20700 -32.13 20240717 13350 5.24 20241210 3.65 N 003220 500 112 억 3133772 N N 578 N 00 N
3 20250228 150147 55 40.00 KOSPI 제약 N N N Y 40 N 14050 -280 5 -1.95 1695432840 119842 350.53 14330 14350 14050 18620 10040 14330 14147.23 13.97 0 -19378 14563 14446 14383 14266 14203 14415 14235 112 4290 500 10890 10 1 22427583 3151 13.03 1.11 12 0.53 1078.00 12675.00 20700 20240717 -32.13 13350 20241210 5.24 15910 -11.69 20250106 14050 0.00 20250228 20700 -32.13 20240717 13350 5.24 20241210 3.65 N 003220 500 112 억 3133772 N N 1 N 00 N
4 20250228 140147 55 40.00 KOSPI 제약 N N N Y 40 N 14170 -160 5 -1.12 752266400 52971 154.94 14330 14350 14150 18620 10040 14330 14201.48 13.97 0 -3767 14563 14446 14383 14266 14203 14415 14235 112 4290 500 10890 10 1 22427583 3178 13.14 1.12 12 0.24 1078.00 12675.00 20700 20240717 -31.55 13350 20241210 6.14 15910 -10.94 20250106 14090 0.57 20250213 20700 -31.55 20240717 13350 6.14 20241210 3.65 N 003220 500 112 억 3133772 N N 1 N 00 N
5 20250228 130147 55 40.00 KOSPI 제약 N N N Y 40 N 14190 -140 5 -0.98 601612360 42339 123.84 14330 14350 14150 18620 10040 14330 14209.41 13.97 0 -2555 14563 14446 14383 14266 14203 14415 14235 112 4290 500 10890 10 1 22427583 3182 13.16 1.12 12 0.19 1078.00 12675.00 20700 20240717 -31.45 13350 20241210 6.29 15910 -10.81 20250106 14090 0.71 20250213 20700 -31.45 20240717 13350 6.29 20241210 3.65 N 003220 500 112 억 3133772 N N 1 N 00 N
6 20250228 120146 55 40.00 KOSPI 제약 N N N Y 40 N 14180 -150 5 -1.05 514781220 36220 105.94 14330 14350 14150 18620 10040 14330 14212.62 13.97 0 -1698 14563 14446 14383 14266 14203 14415 14235 112 4290 500 10890 10 1 22427583 3180 13.15 1.12 12 0.16 1078.00 12675.00 20700 20240717 -31.50 13350 20241210 6.22 15910 -10.87 20250106 14090 0.64 20250213 20700 -31.50 20240717 13350 6.22 20241210 3.65 N 003220 500 112 억 3133772 N N 1 N 00 N
7 20250228 110146 55 40.00 KOSPI 제약 N N N Y 40 N 14210 -120 5 -0.84 357981110 25166 73.61 14330 14350 14150 18620 10040 14330 14224.79 13.97 0 -1230 14563 14446 14383 14266 14203 14415 14235 112 4290 500 10890 10 1 22427583 3187 13.18 1.12 12 0.11 1078.00 12675.00 20700 20240717 -31.35 13350 20241210 6.44 15910 -10.69 20250106 14090 0.85 20250213 20700 -31.35 20240717 13350 6.44 20241210 3.65 N 003220 500 112 억 3133772 N N 1 N 00 N
8 20250228 100146 55 40.00 KOSPI 제약 N N N Y 40 N 14230 -100 5 -0.70 200422690 14067 41.14 14330 14350 14210 18620 10040 14330 14247.72 13.97 0 -2889 14563 14446 14383 14266 14203 14415 14235 112 4290 500 10890 10 1 22427583 3191 13.20 1.12 12 0.06 1078.00 12675.00 20700 20240717 -31.26 13350 20241210 6.59 15910 -10.56 20250106 14090 0.99 20250213 20700 -31.26 20240717 13350 6.59 20241210 3.65 N 003220 500 112 억 3133772 N N 1 N 00 N
9 20250228 090147 55 40.00 KOSPI 제약 N N N Y 40 N 14350 20 2 0.14 19803060 1383 4.05 14330 14350 14300 18620 10040 14330 14318.92 13.97 0 -1035 14563 14446 14383 14266 14203 14415 14235 112 4290 500 10890 10 1 22427583 3218 13.31 1.13 12 0.01 1078.00 12675.00 20700 20240717 -30.68 13350 20241210 7.49 15910 -9.81 20250106 14090 1.85 20250213 20700 -30.68 20240717 13350 7.49 20241210 3.65 N 003220 500 112 억 3133772 N N 1 N 00 N
10 20250227 160145 55 40.00 KOSPI 제약 N N N Y 40 N 14330 -120 5 -0.83 466638530 32500 96.77 14450 14500 14320 18780 10120 14450 14358.36 13.99 0 -3185 14603 14526 14463 14386 14323 14495 14355 112 4330 500 10980 10 1 22427583 3214 13.29 1.13 12 0.14 1078.00 12675.00 20700 20240717 -30.77 13350 20241210 7.34 15910 -9.93 20250106 14090 1.70 20250213 20700 -30.77 20240717 13350 7.34 20241210 3.65 N 003220 500 112 억 3136904 N N 1 N 00 N
11 20250227 150146 55 40.00 KOSPI 제약 N N N Y 40 N 14330 -120 5 -0.83 428449020 29835 88.84 14450 14500 14320 18780 10120 14450 14360.58 13.99 0 -2992 14603 14526 14463 14386 14323 14495 14355 112 4330 500 10980 10 1 22427583 3214 13.29 1.13 12 0.13 1078.00 12675.00 20700 20240717 -30.77 13350 20241210 7.34 15910 -9.93 20250106 14090 1.70 20250213 20700 -30.77 20240717 13350 7.34 20241210 3.65 N 003220 500 112 억 3136904 N N 14 N 00 N
12 20250227 140146 55 40.00 KOSPI 제약 N N N Y 40 N 14340 -110 5 -0.76 389536070 27120 80.75 14450 14500 14320 18780 10120 14450 14363.39 13.99 0 -3331 14603 14526 14463 14386 14323 14495 14355 112 4330 500 10980 10 1 22427583 3216 13.30 1.13 12 0.12 1078.00 12675.00 20700 20240717 -30.72 13350 20241210 7.42 15910 -9.87 20250106 14090 1.77 20250213 20700 -30.72 20240717 13350 7.42 20241210 3.65 N 003220 500 112 억 3136904 N N 14 N 00 N