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
009420/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
20250228,160249,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,35300,-1850,5,-4.98,19851614700,557350,157.16,36700,36750,34950,48250,26050,37150,35618.60,5.72,0,-40691,38250,37700,37300,36750,36350,37500,36550,261,11100,500,27490,50,1,52240638,18441,526.87,9.25,12,1.07,67.00,3817.00,52000,20241022,-32.12,28500,20240805,23.86,45600,-22.59,20250206,34950,1.00,20250228,52000,-32.12,20241022,28500,23.86,20240805,3.44,N,009420,500,261 억,,2988464,N,N,5585,N,00,N
20250228,150249,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,35350,-1800,5,-4.85,17939023400,503198,141.89,36700,36750,34950,48250,26050,37150,35649.92,5.72,0,-32255,38250,37700,37300,36750,36350,37500,36550,261,11100,500,27490,50,1,52240638,18467,527.61,9.26,12,0.96,67.00,3817.00,52000,20241022,-32.02,28500,20240805,24.04,45600,-22.48,20250206,34950,1.14,20250228,52000,-32.02,20241022,28500,24.04,20240805,3.44,N,009420,500,261 억,,2988464,N,N,1191,N,00,N
20250228,140250,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,35300,-1850,5,-4.98,14553790100,406773,114.70,36700,36750,35200,48250,26050,37150,35778.53,5.72,0,-49278,38250,37700,37300,36750,36350,37500,36550,261,11100,500,27490,50,1,52240638,18441,526.87,9.25,12,0.78,67.00,3817.00,52000,20241022,-32.12,28500,20240805,23.86,45600,-22.59,20250206,35200,0.28,20250228,52000,-32.12,20241022,28500,23.86,20240805,3.44,N,009420,500,261 억,,2988464,N,N,1191,N,00,N
20250228,130250,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,35550,-1600,5,-4.31,11642965900,324555,91.52,36700,36750,35400,48250,26050,37150,35873.48,5.72,0,-50821,38250,37700,37300,36750,36350,37500,36550,261,11100,500,27490,50,1,52240638,18572,530.60,9.31,12,0.62,67.00,3817.00,52000,20241022,-31.63,28500,20240805,24.74,45600,-22.04,20250206,35400,0.42,20250228,52000,-31.63,20241022,28500,24.74,20240805,3.44,N,009420,500,261 억,,2988464,N,N,1191,N,00,N
20250228,120248,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,35550,-1600,5,-4.31,9964373000,277255,78.18,36700,36750,35500,48250,26050,37150,35939.22,5.72,0,-42482,38250,37700,37300,36750,36350,37500,36550,261,11100,500,27490,50,1,52240638,18572,530.60,9.31,12,0.53,67.00,3817.00,52000,20241022,-31.63,28500,20240805,24.74,45600,-22.04,20250206,35500,0.14,20250228,52000,-31.63,20241022,28500,24.74,20240805,3.44,N,009420,500,261 억,,2988464,N,N,1191,N,00,N
20250228,110249,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,35800,-1350,5,-3.63,7611964000,211267,59.57,36700,36750,35600,48250,26050,37150,36029.87,5.72,0,-42554,38250,37700,37300,36750,36350,37500,36550,261,11100,500,27490,50,1,52240638,18702,534.33,9.38,12,0.40,67.00,3817.00,52000,20241022,-31.15,28500,20240805,25.61,45600,-21.49,20250206,35600,0.56,20250228,52000,-31.15,20241022,28500,25.61,20240805,3.44,N,009420,500,261 억,,2988464,N,N,1191,N,00,N
20250228,100248,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,35950,-1200,5,-3.23,5103136600,141197,39.81,36700,36750,35900,48250,26050,37150,36141.70,5.72,0,-34040,38250,37700,37300,36750,36350,37500,36550,261,11100,500,27490,50,1,52240638,18781,536.57,9.42,12,0.27,67.00,3817.00,52000,20241022,-30.87,28500,20240805,26.14,45600,-21.16,20250206,35900,0.14,20250228,52000,-30.87,20241022,28500,26.14,20240805,3.44,N,009420,500,261 억,,2988464,N,N,1191,N,00,N
20250228,090249,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,36350,-800,5,-2.15,644501400,17654,4.98,36700,36750,36300,48250,26050,37150,36506.04,5.72,0,-6593,38250,37700,37300,36750,36350,37500,36550,261,11100,500,27490,50,1,52240638,18989,542.54,9.52,12,0.03,67.00,3817.00,52000,20241022,-30.10,28500,20240805,27.54,45600,-20.29,20250206,36300,0.14,20250228,52000,-30.10,20241022,28500,27.54,20240805,3.44,N,009420,500,261 억,,2988464,N,N,1191,N,00,N
20250227,160246,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,37150,-250,5,-0.67,13024612650,349104,84.99,37700,37850,36900,48600,26200,37400,37308.85,5.75,0,-22425,38500,37950,37300,36750,36100,37625,36425,261,11200,500,27670,50,1,52240638,19407,554.48,9.73,12,0.67,67.00,3817.00,52000,20241022,-28.56,28500,20240805,30.35,45600,-18.53,20250206,36650,1.36,20250226,52000,-28.56,20241022,28500,30.35,20240805,3.42,N,009420,500,261 억,,3004368,N,N,1176,N,00,N
20250227,150247,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,37100,-300,5,-0.80,11926027500,319545,77.79,37700,37850,36900,48600,26200,37400,37321.90,5.75,0,-31479,38500,37950,37300,36750,36100,37625,36425,261,11200,500,27670,50,1,52240638,19381,553.73,9.72,12,0.61,67.00,3817.00,52000,20241022,-28.65,28500,20240805,30.18,45600,-18.64,20250206,36650,1.23,20250226,52000,-28.65,20241022,28500,30.18,20240805,3.42,N,009420,500,261 억,,3004368,N,N,728,N,00,N
20250227,140247,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,37050,-350,5,-0.94,9462937650,253195,61.64,37700,37850,37000,48600,26200,37400,37374.11,5.75,0,-39651,38500,37950,37300,36750,36100,37625,36425,261,11200,500,27670,50,1,52240638,19355,552.99,9.71,12,0.48,67.00,3817.00,52000,20241022,-28.75,28500,20240805,30.00,45600,-18.75,20250206,36650,1.09,20250226,52000,-28.75,20241022,28500,30.00,20240805,3.42,N,009420,500,261 억,,3004368,N,N,728,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 160249 57 100.00 KOSPI200 제약 N N N N N 35300 -1850 5 -4.98 19851614700 557350 157.16 36700 36750 34950 48250 26050 37150 35618.60 5.72 0 -40691 38250 37700 37300 36750 36350 37500 36550 261 11100 500 27490 50 1 52240638 18441 526.87 9.25 12 1.07 67.00 3817.00 52000 20241022 -32.12 28500 20240805 23.86 45600 -22.59 20250206 34950 1.00 20250228 52000 -32.12 20241022 28500 23.86 20240805 3.44 N 009420 500 261 억 2988464 N N 5585 N 00 N
3 20250228 150249 57 100.00 KOSPI200 제약 N N N N N 35350 -1800 5 -4.85 17939023400 503198 141.89 36700 36750 34950 48250 26050 37150 35649.92 5.72 0 -32255 38250 37700 37300 36750 36350 37500 36550 261 11100 500 27490 50 1 52240638 18467 527.61 9.26 12 0.96 67.00 3817.00 52000 20241022 -32.02 28500 20240805 24.04 45600 -22.48 20250206 34950 1.14 20250228 52000 -32.02 20241022 28500 24.04 20240805 3.44 N 009420 500 261 억 2988464 N N 1191 N 00 N
4 20250228 140250 57 100.00 KOSPI200 제약 N N N N N 35300 -1850 5 -4.98 14553790100 406773 114.70 36700 36750 35200 48250 26050 37150 35778.53 5.72 0 -49278 38250 37700 37300 36750 36350 37500 36550 261 11100 500 27490 50 1 52240638 18441 526.87 9.25 12 0.78 67.00 3817.00 52000 20241022 -32.12 28500 20240805 23.86 45600 -22.59 20250206 35200 0.28 20250228 52000 -32.12 20241022 28500 23.86 20240805 3.44 N 009420 500 261 억 2988464 N N 1191 N 00 N
5 20250228 130250 57 100.00 KOSPI200 제약 N N N N N 35550 -1600 5 -4.31 11642965900 324555 91.52 36700 36750 35400 48250 26050 37150 35873.48 5.72 0 -50821 38250 37700 37300 36750 36350 37500 36550 261 11100 500 27490 50 1 52240638 18572 530.60 9.31 12 0.62 67.00 3817.00 52000 20241022 -31.63 28500 20240805 24.74 45600 -22.04 20250206 35400 0.42 20250228 52000 -31.63 20241022 28500 24.74 20240805 3.44 N 009420 500 261 억 2988464 N N 1191 N 00 N
6 20250228 120248 57 100.00 KOSPI200 제약 N N N N N 35550 -1600 5 -4.31 9964373000 277255 78.18 36700 36750 35500 48250 26050 37150 35939.22 5.72 0 -42482 38250 37700 37300 36750 36350 37500 36550 261 11100 500 27490 50 1 52240638 18572 530.60 9.31 12 0.53 67.00 3817.00 52000 20241022 -31.63 28500 20240805 24.74 45600 -22.04 20250206 35500 0.14 20250228 52000 -31.63 20241022 28500 24.74 20240805 3.44 N 009420 500 261 억 2988464 N N 1191 N 00 N
7 20250228 110249 57 100.00 KOSPI200 제약 N N N N N 35800 -1350 5 -3.63 7611964000 211267 59.57 36700 36750 35600 48250 26050 37150 36029.87 5.72 0 -42554 38250 37700 37300 36750 36350 37500 36550 261 11100 500 27490 50 1 52240638 18702 534.33 9.38 12 0.40 67.00 3817.00 52000 20241022 -31.15 28500 20240805 25.61 45600 -21.49 20250206 35600 0.56 20250228 52000 -31.15 20241022 28500 25.61 20240805 3.44 N 009420 500 261 억 2988464 N N 1191 N 00 N
8 20250228 100248 57 100.00 KOSPI200 제약 N N N N N 35950 -1200 5 -3.23 5103136600 141197 39.81 36700 36750 35900 48250 26050 37150 36141.70 5.72 0 -34040 38250 37700 37300 36750 36350 37500 36550 261 11100 500 27490 50 1 52240638 18781 536.57 9.42 12 0.27 67.00 3817.00 52000 20241022 -30.87 28500 20240805 26.14 45600 -21.16 20250206 35900 0.14 20250228 52000 -30.87 20241022 28500 26.14 20240805 3.44 N 009420 500 261 억 2988464 N N 1191 N 00 N
9 20250228 090249 57 100.00 KOSPI200 제약 N N N N N 36350 -800 5 -2.15 644501400 17654 4.98 36700 36750 36300 48250 26050 37150 36506.04 5.72 0 -6593 38250 37700 37300 36750 36350 37500 36550 261 11100 500 27490 50 1 52240638 18989 542.54 9.52 12 0.03 67.00 3817.00 52000 20241022 -30.10 28500 20240805 27.54 45600 -20.29 20250206 36300 0.14 20250228 52000 -30.10 20241022 28500 27.54 20240805 3.44 N 009420 500 261 억 2988464 N N 1191 N 00 N
10 20250227 160246 57 100.00 KOSPI200 제약 N N N N N 37150 -250 5 -0.67 13024612650 349104 84.99 37700 37850 36900 48600 26200 37400 37308.85 5.75 0 -22425 38500 37950 37300 36750 36100 37625 36425 261 11200 500 27670 50 1 52240638 19407 554.48 9.73 12 0.67 67.00 3817.00 52000 20241022 -28.56 28500 20240805 30.35 45600 -18.53 20250206 36650 1.36 20250226 52000 -28.56 20241022 28500 30.35 20240805 3.42 N 009420 500 261 억 3004368 N N 1176 N 00 N
11 20250227 150247 57 100.00 KOSPI200 제약 N N N N N 37100 -300 5 -0.80 11926027500 319545 77.79 37700 37850 36900 48600 26200 37400 37321.90 5.75 0 -31479 38500 37950 37300 36750 36100 37625 36425 261 11200 500 27670 50 1 52240638 19381 553.73 9.72 12 0.61 67.00 3817.00 52000 20241022 -28.65 28500 20240805 30.18 45600 -18.64 20250206 36650 1.23 20250226 52000 -28.65 20241022 28500 30.18 20240805 3.42 N 009420 500 261 억 3004368 N N 728 N 00 N
12 20250227 140247 57 100.00 KOSPI200 제약 N N N N N 37050 -350 5 -0.94 9462937650 253195 61.64 37700 37850 37000 48600 26200 37400 37374.11 5.75 0 -39651 38500 37950 37300 36750 36100 37625 36425 261 11200 500 27670 50 1 52240638 19355 552.99 9.71 12 0.48 67.00 3817.00 52000 20241022 -28.75 28500 20240805 30.00 45600 -18.75 20250206 36650 1.09 20250226 52000 -28.75 20241022 28500 30.00 20240805 3.42 N 009420 500 261 억 3004368 N N 728 N 00 N