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
003520/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
20250228,160150,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2035,-35,5,-1.69,326568840,159468,110.50,2065,2065,2030,2690,1450,2070,2047.86,2.85,0,-2261,2116,2092,2081,2057,2046,2087,2052,914,620,500,1530,5,1,182892731,3722,-96.90,4.15,12,0.09,-21.00,490.00,2790,20240911,-27.06,1823,20241210,11.63,2220,-8.33,20250106,1960,3.83,20250131,2790,-27.06,20240911,1823,11.63,20241210,0.19,N,003520,500,914 억,,5213471,N,N,403,N,00,N
20250228,150150,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2030,-40,5,-1.93,304304575,148520,102.91,2065,2065,2030,2690,1450,2070,2048.91,2.85,0,-1008,2116,2092,2081,2057,2046,2087,2052,914,620,500,1530,5,1,182892731,3713,-96.67,4.14,12,0.08,-21.00,490.00,2790,20240911,-27.24,1823,20241210,11.35,2220,-8.56,20250106,1960,3.57,20250131,2790,-27.24,20240911,1823,11.35,20241210,0.19,N,003520,500,914 억,,5213471,N,N,1276,N,00,N
20250228,140150,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2050,-20,5,-0.97,223392095,108824,75.41,2065,2065,2045,2690,1450,2070,2052.78,2.85,0,4536,2116,2092,2081,2057,2046,2087,2052,914,620,500,1530,5,1,182892731,3749,-97.62,4.18,12,0.06,-21.00,490.00,2790,20240911,-26.52,1823,20241210,12.45,2220,-7.66,20250106,1960,4.59,20250131,2790,-26.52,20240911,1823,12.45,20241210,0.19,N,003520,500,914 억,,5213471,N,N,1276,N,00,N
20250228,130151,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2050,-20,5,-0.97,204918450,99795,69.15,2065,2065,2045,2690,1450,2070,2053.39,2.85,0,4415,2116,2092,2081,2057,2046,2087,2052,914,620,500,1530,5,1,182892731,3749,-97.62,4.18,12,0.05,-21.00,490.00,2790,20240911,-26.52,1823,20241210,12.45,2220,-7.66,20250106,1960,4.59,20250131,2790,-26.52,20240911,1823,12.45,20241210,0.19,N,003520,500,914 억,,5213471,N,N,1276,N,00,N
20250228,120149,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2055,-15,5,-0.72,184460340,89828,62.24,2065,2065,2045,2690,1450,2070,2053.48,2.85,0,8108,2116,2092,2081,2057,2046,2087,2052,914,620,500,1530,5,1,182892731,3758,-97.86,4.19,12,0.05,-21.00,490.00,2790,20240911,-26.34,1823,20241210,12.73,2220,-7.43,20250106,1960,4.85,20250131,2790,-26.34,20240911,1823,12.73,20241210,0.19,N,003520,500,914 억,,5213471,N,N,1276,N,00,N
20250228,110150,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2055,-15,5,-0.72,153614860,74790,51.82,2065,2065,2045,2690,1450,2070,2053.95,2.85,0,11084,2116,2092,2081,2057,2046,2087,2052,914,620,500,1530,5,1,182892731,3758,-97.86,4.19,12,0.04,-21.00,490.00,2790,20240911,-26.34,1823,20241210,12.73,2220,-7.43,20250106,1960,4.85,20250131,2790,-26.34,20240911,1823,12.73,20241210,0.19,N,003520,500,914 억,,5213471,N,N,1276,N,00,N
20250228,100150,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2055,-15,5,-0.72,103898500,50566,35.04,2065,2065,2045,2690,1450,2070,2054.71,2.85,0,6209,2116,2092,2081,2057,2046,2087,2052,914,620,500,1530,5,1,182892731,3758,-97.86,4.19,12,0.03,-21.00,490.00,2790,20240911,-26.34,1823,20241210,12.73,2220,-7.43,20250106,1960,4.85,20250131,2790,-26.34,20240911,1823,12.73,20241210,0.19,N,003520,500,914 억,,5213471,N,N,1276,N,00,N
20250228,090151,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2060,-10,5,-0.48,20353945,9902,6.86,2065,2065,2050,2690,1450,2070,2055.54,2.85,0,-4002,2116,2092,2081,2057,2046,2087,2052,914,620,500,1530,5,1,182892731,3768,-98.10,4.20,12,0.01,-21.00,490.00,2790,20240911,-26.16,1823,20241210,13.00,2220,-7.21,20250106,1960,5.10,20250131,2790,-26.16,20240911,1823,13.00,20241210,0.19,N,003520,500,914 억,,5213471,N,N,1276,N,00,N
20250227,160148,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2070,-35,5,-1.66,300172445,144208,100.04,2100,2105,2070,2735,1475,2105,2081.52,2.85,0,10382,2148,2126,2103,2081,2058,2137,2092,914,630,500,1550,5,1,182892731,3786,-98.57,4.22,12,0.08,-21.00,490.00,2790,20240911,-25.81,1823,20241210,13.55,2220,-6.76,20250106,1960,5.61,20250131,2790,-25.81,20240911,1823,13.55,20241210,0.19,N,003520,500,914 억,,5208023,N,N,1276,N,00,N
20250227,150149,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2075,-30,5,-1.43,283699115,136262,94.53,2100,2105,2070,2735,1475,2105,2082.01,2.85,0,8680,2148,2126,2103,2081,2058,2137,2092,914,630,500,1550,5,1,182892731,3795,-98.81,4.23,12,0.07,-21.00,490.00,2790,20240911,-25.63,1823,20241210,13.82,2220,-6.53,20250106,1960,5.87,20250131,2790,-25.63,20240911,1823,13.82,20241210,0.19,N,003520,500,914 억,,5208023,N,N,696,N,00,N
20250227,140150,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2075,-30,5,-1.43,196410330,94166,65.32,2100,2105,2070,2735,1475,2105,2085.79,2.85,0,-12024,2148,2126,2103,2081,2058,2137,2092,914,630,500,1550,5,1,182892731,3795,-98.81,4.23,12,0.05,-21.00,490.00,2790,20240911,-25.63,1823,20241210,13.82,2220,-6.53,20250106,1960,5.87,20250131,2790,-25.63,20240911,1823,13.82,20241210,0.19,N,003520,500,914 억,,5208023,N,N,696,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 160150 55 60.00 KOSPI 제약 N N N Y 60 N 2035 -35 5 -1.69 326568840 159468 110.50 2065 2065 2030 2690 1450 2070 2047.86 2.85 0 -2261 2116 2092 2081 2057 2046 2087 2052 914 620 500 1530 5 1 182892731 3722 -96.90 4.15 12 0.09 -21.00 490.00 2790 20240911 -27.06 1823 20241210 11.63 2220 -8.33 20250106 1960 3.83 20250131 2790 -27.06 20240911 1823 11.63 20241210 0.19 N 003520 500 914 억 5213471 N N 403 N 00 N
3 20250228 150150 55 60.00 KOSPI 제약 N N N Y 60 N 2030 -40 5 -1.93 304304575 148520 102.91 2065 2065 2030 2690 1450 2070 2048.91 2.85 0 -1008 2116 2092 2081 2057 2046 2087 2052 914 620 500 1530 5 1 182892731 3713 -96.67 4.14 12 0.08 -21.00 490.00 2790 20240911 -27.24 1823 20241210 11.35 2220 -8.56 20250106 1960 3.57 20250131 2790 -27.24 20240911 1823 11.35 20241210 0.19 N 003520 500 914 억 5213471 N N 1276 N 00 N
4 20250228 140150 55 60.00 KOSPI 제약 N N N Y 60 N 2050 -20 5 -0.97 223392095 108824 75.41 2065 2065 2045 2690 1450 2070 2052.78 2.85 0 4536 2116 2092 2081 2057 2046 2087 2052 914 620 500 1530 5 1 182892731 3749 -97.62 4.18 12 0.06 -21.00 490.00 2790 20240911 -26.52 1823 20241210 12.45 2220 -7.66 20250106 1960 4.59 20250131 2790 -26.52 20240911 1823 12.45 20241210 0.19 N 003520 500 914 억 5213471 N N 1276 N 00 N
5 20250228 130151 55 60.00 KOSPI 제약 N N N Y 60 N 2050 -20 5 -0.97 204918450 99795 69.15 2065 2065 2045 2690 1450 2070 2053.39 2.85 0 4415 2116 2092 2081 2057 2046 2087 2052 914 620 500 1530 5 1 182892731 3749 -97.62 4.18 12 0.05 -21.00 490.00 2790 20240911 -26.52 1823 20241210 12.45 2220 -7.66 20250106 1960 4.59 20250131 2790 -26.52 20240911 1823 12.45 20241210 0.19 N 003520 500 914 억 5213471 N N 1276 N 00 N
6 20250228 120149 55 60.00 KOSPI 제약 N N N Y 60 N 2055 -15 5 -0.72 184460340 89828 62.24 2065 2065 2045 2690 1450 2070 2053.48 2.85 0 8108 2116 2092 2081 2057 2046 2087 2052 914 620 500 1530 5 1 182892731 3758 -97.86 4.19 12 0.05 -21.00 490.00 2790 20240911 -26.34 1823 20241210 12.73 2220 -7.43 20250106 1960 4.85 20250131 2790 -26.34 20240911 1823 12.73 20241210 0.19 N 003520 500 914 억 5213471 N N 1276 N 00 N
7 20250228 110150 55 60.00 KOSPI 제약 N N N Y 60 N 2055 -15 5 -0.72 153614860 74790 51.82 2065 2065 2045 2690 1450 2070 2053.95 2.85 0 11084 2116 2092 2081 2057 2046 2087 2052 914 620 500 1530 5 1 182892731 3758 -97.86 4.19 12 0.04 -21.00 490.00 2790 20240911 -26.34 1823 20241210 12.73 2220 -7.43 20250106 1960 4.85 20250131 2790 -26.34 20240911 1823 12.73 20241210 0.19 N 003520 500 914 억 5213471 N N 1276 N 00 N
8 20250228 100150 55 60.00 KOSPI 제약 N N N Y 60 N 2055 -15 5 -0.72 103898500 50566 35.04 2065 2065 2045 2690 1450 2070 2054.71 2.85 0 6209 2116 2092 2081 2057 2046 2087 2052 914 620 500 1530 5 1 182892731 3758 -97.86 4.19 12 0.03 -21.00 490.00 2790 20240911 -26.34 1823 20241210 12.73 2220 -7.43 20250106 1960 4.85 20250131 2790 -26.34 20240911 1823 12.73 20241210 0.19 N 003520 500 914 억 5213471 N N 1276 N 00 N
9 20250228 090151 55 60.00 KOSPI 제약 N N N Y 60 N 2060 -10 5 -0.48 20353945 9902 6.86 2065 2065 2050 2690 1450 2070 2055.54 2.85 0 -4002 2116 2092 2081 2057 2046 2087 2052 914 620 500 1530 5 1 182892731 3768 -98.10 4.20 12 0.01 -21.00 490.00 2790 20240911 -26.16 1823 20241210 13.00 2220 -7.21 20250106 1960 5.10 20250131 2790 -26.16 20240911 1823 13.00 20241210 0.19 N 003520 500 914 억 5213471 N N 1276 N 00 N
10 20250227 160148 55 60.00 KOSPI 제약 N N N Y 60 N 2070 -35 5 -1.66 300172445 144208 100.04 2100 2105 2070 2735 1475 2105 2081.52 2.85 0 10382 2148 2126 2103 2081 2058 2137 2092 914 630 500 1550 5 1 182892731 3786 -98.57 4.22 12 0.08 -21.00 490.00 2790 20240911 -25.81 1823 20241210 13.55 2220 -6.76 20250106 1960 5.61 20250131 2790 -25.81 20240911 1823 13.55 20241210 0.19 N 003520 500 914 억 5208023 N N 1276 N 00 N
11 20250227 150149 55 60.00 KOSPI 제약 N N N Y 60 N 2075 -30 5 -1.43 283699115 136262 94.53 2100 2105 2070 2735 1475 2105 2082.01 2.85 0 8680 2148 2126 2103 2081 2058 2137 2092 914 630 500 1550 5 1 182892731 3795 -98.81 4.23 12 0.07 -21.00 490.00 2790 20240911 -25.63 1823 20241210 13.82 2220 -6.53 20250106 1960 5.87 20250131 2790 -25.63 20240911 1823 13.82 20241210 0.19 N 003520 500 914 억 5208023 N N 696 N 00 N
12 20250227 140150 55 60.00 KOSPI 제약 N N N Y 60 N 2075 -30 5 -1.43 196410330 94166 65.32 2100 2105 2070 2735 1475 2105 2085.79 2.85 0 -12024 2148 2126 2103 2081 2058 2137 2092 914 630 500 1550 5 1 182892731 3795 -98.81 4.23 12 0.05 -21.00 490.00 2790 20240911 -25.63 1823 20241210 13.82 2220 -6.53 20250106 1960 5.87 20250131 2790 -25.63 20240911 1823 13.82 20241210 0.19 N 003520 500 914 억 5208023 N N 696 N 00 N