ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160243,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,39150,1000,2,2.62,15194563550,388198,92.71,38500,39550,38150,49550,26750,38150,39141.28,5.73,0,46412,39916,39032,38366,37482,36816,38700,37150,261,11400,500,28230,50,1,52240638,20452,584.33,10.26,12,0.74,67.00,3817.00,52000,20241022,-24.71,28500,20240805,37.37,45600,-14.14,20250206,37650,3.98,20250115,52000,-24.71,20241022,28500,37.37,20240805,3.45,N,009420,500,261 억,,2994619,N,N,133,N,00,N
20250221,150244,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,39300,1150,2,3.01,13931838150,355967,85.02,38500,39550,38150,49550,26750,38150,39138.01,5.73,0,49316,39916,39032,38366,37482,36816,38700,37150,261,11400,500,28230,50,1,52240638,20531,586.57,10.30,12,0.68,67.00,3817.00,52000,20241022,-24.42,28500,20240805,37.89,45600,-13.82,20250206,37650,4.38,20250115,52000,-24.42,20241022,28500,37.89,20240805,3.45,N,009420,500,261 억,,2994619,N,N,157,N,00,N
20250221,140243,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,39300,1150,2,3.01,11583778400,296348,70.78,38500,39500,38150,49550,26750,38150,39088.44,5.73,0,49736,39916,39032,38366,37482,36816,38700,37150,261,11400,500,28230,50,1,52240638,20531,586.57,10.30,12,0.57,67.00,3817.00,52000,20241022,-24.42,28500,20240805,37.89,45600,-13.82,20250206,37650,4.38,20250115,52000,-24.42,20241022,28500,37.89,20240805,3.45,N,009420,500,261 억,,2994619,N,N,157,N,00,N
20250221,130243,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,39250,1100,2,2.88,10060189900,257639,61.53,38500,39500,38150,49550,26750,38150,39047.63,5.73,0,44634,39916,39032,38366,37482,36816,38700,37150,261,11400,500,28230,50,1,52240638,20504,585.82,10.28,12,0.49,67.00,3817.00,52000,20241022,-24.52,28500,20240805,37.72,45600,-13.93,20250206,37650,4.25,20250115,52000,-24.52,20241022,28500,37.72,20240805,3.45,N,009420,500,261 억,,2994619,N,N,157,N,00,N
20250221,120244,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,39250,1100,2,2.88,9108670300,233359,55.73,38500,39500,38150,49550,26750,38150,39032.88,5.73,0,41326,39916,39032,38366,37482,36816,38700,37150,261,11400,500,28230,50,1,52240638,20504,585.82,10.28,12,0.45,67.00,3817.00,52000,20241022,-24.52,28500,20240805,37.72,45600,-13.93,20250206,37650,4.25,20250115,52000,-24.52,20241022,28500,37.72,20240805,3.45,N,009420,500,261 억,,2994619,N,N,157,N,00,N
20250221,110243,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,39350,1200,2,3.15,7671815550,196842,47.01,38500,39500,38150,49550,26750,38150,38974.50,5.73,0,37540,39916,39032,38366,37482,36816,38700,37150,261,11400,500,28230,50,1,52240638,20557,587.31,10.31,12,0.38,67.00,3817.00,52000,20241022,-24.33,28500,20240805,38.07,45600,-13.71,20250206,37650,4.52,20250115,52000,-24.33,20241022,28500,38.07,20240805,3.45,N,009420,500,261 억,,2994619,N,N,157,N,00,N
20250221,100243,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,39100,950,2,2.49,3847787850,99303,23.72,38500,39200,38150,49550,26750,38150,38747.97,5.73,0,16731,39916,39032,38366,37482,36816,38700,37150,261,11400,500,28230,50,1,52240638,20426,583.58,10.24,12,0.19,67.00,3817.00,52000,20241022,-24.81,28500,20240805,37.19,45600,-14.25,20250206,37650,3.85,20250115,52000,-24.81,20241022,28500,37.19,20240805,3.45,N,009420,500,261 억,,2994619,N,N,157,N,00,N
20250221,090243,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,38450,300,2,0.79,208357250,5427,1.30,38500,38500,38200,49550,26750,38150,38392.85,5.73,0,-2182,39916,39032,38366,37482,36816,38700,37150,261,11400,500,28230,50,1,52240638,20087,573.88,10.07,12,0.01,67.00,3817.00,52000,20241022,-26.06,28500,20240805,34.91,45600,-15.68,20250206,37650,2.12,20250115,52000,-26.06,20241022,28500,34.91,20240805,3.45,N,009420,500,261 억,,2994619,N,N,157,N,00,N
20250220,160242,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,38150,0,3,0.00,15996505950,415398,78.77,38200,39250,37700,49550,26750,38150,38510.19,5.67,0,30728,39850,39000,38550,37700,37250,38775,37475,261,11400,500,28230,50,1,52240638,19930,569.40,9.99,12,0.80,67.00,3817.00,52000,20241022,-26.63,28500,20240805,33.86,45600,-16.34,20250206,37650,1.33,20250115,52000,-26.63,20241022,28500,33.86,20240805,3.40,N,009420,500,261 억,,2962180,N,N,152,N,00,N
20250220,150242,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,38200,50,2,0.13,15033990400,390176,73.99,38200,39250,37700,49550,26750,38150,38531.92,5.67,0,25243,39850,39000,38550,37700,37250,38775,37475,261,11400,500,28230,50,1,52240638,19956,570.15,10.01,12,0.75,67.00,3817.00,52000,20241022,-26.54,28500,20240805,34.04,45600,-16.23,20250206,37650,1.46,20250115,52000,-26.54,20241022,28500,34.04,20240805,3.40,N,009420,500,261 억,,2962180,N,N,109,N,00,N
20250220,140244,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,38450,300,2,0.79,13314840500,345243,65.47,38200,39250,37700,49550,26750,38150,38567.33,5.67,0,18624,39850,39000,38550,37700,37250,38775,37475,261,11400,500,28230,50,1,52240638,20087,573.88,10.07,12,0.66,67.00,3817.00,52000,20241022,-26.06,28500,20240805,34.91,45600,-15.68,20250206,37650,2.12,20250115,52000,-26.06,20241022,28500,34.91,20240805,3.40,N,009420,500,261 억,,2962180,N,N,109,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 20250221 160243 57 100.00 KOSPI200 제약 N N N N N 39150 1000 2 2.62 15194563550 388198 92.71 38500 39550 38150 49550 26750 38150 39141.28 5.73 0 46412 39916 39032 38366 37482 36816 38700 37150 261 11400 500 28230 50 1 52240638 20452 584.33 10.26 12 0.74 67.00 3817.00 52000 20241022 -24.71 28500 20240805 37.37 45600 -14.14 20250206 37650 3.98 20250115 52000 -24.71 20241022 28500 37.37 20240805 3.45 N 009420 500 261 억 2994619 N N 133 N 00 N
3 20250221 150244 57 100.00 KOSPI200 제약 N N N N N 39300 1150 2 3.01 13931838150 355967 85.02 38500 39550 38150 49550 26750 38150 39138.01 5.73 0 49316 39916 39032 38366 37482 36816 38700 37150 261 11400 500 28230 50 1 52240638 20531 586.57 10.30 12 0.68 67.00 3817.00 52000 20241022 -24.42 28500 20240805 37.89 45600 -13.82 20250206 37650 4.38 20250115 52000 -24.42 20241022 28500 37.89 20240805 3.45 N 009420 500 261 억 2994619 N N 157 N 00 N
4 20250221 140243 57 100.00 KOSPI200 제약 N N N N N 39300 1150 2 3.01 11583778400 296348 70.78 38500 39500 38150 49550 26750 38150 39088.44 5.73 0 49736 39916 39032 38366 37482 36816 38700 37150 261 11400 500 28230 50 1 52240638 20531 586.57 10.30 12 0.57 67.00 3817.00 52000 20241022 -24.42 28500 20240805 37.89 45600 -13.82 20250206 37650 4.38 20250115 52000 -24.42 20241022 28500 37.89 20240805 3.45 N 009420 500 261 억 2994619 N N 157 N 00 N
5 20250221 130243 57 100.00 KOSPI200 제약 N N N N N 39250 1100 2 2.88 10060189900 257639 61.53 38500 39500 38150 49550 26750 38150 39047.63 5.73 0 44634 39916 39032 38366 37482 36816 38700 37150 261 11400 500 28230 50 1 52240638 20504 585.82 10.28 12 0.49 67.00 3817.00 52000 20241022 -24.52 28500 20240805 37.72 45600 -13.93 20250206 37650 4.25 20250115 52000 -24.52 20241022 28500 37.72 20240805 3.45 N 009420 500 261 억 2994619 N N 157 N 00 N
6 20250221 120244 57 100.00 KOSPI200 제약 N N N N N 39250 1100 2 2.88 9108670300 233359 55.73 38500 39500 38150 49550 26750 38150 39032.88 5.73 0 41326 39916 39032 38366 37482 36816 38700 37150 261 11400 500 28230 50 1 52240638 20504 585.82 10.28 12 0.45 67.00 3817.00 52000 20241022 -24.52 28500 20240805 37.72 45600 -13.93 20250206 37650 4.25 20250115 52000 -24.52 20241022 28500 37.72 20240805 3.45 N 009420 500 261 억 2994619 N N 157 N 00 N
7 20250221 110243 57 100.00 KOSPI200 제약 N N N N N 39350 1200 2 3.15 7671815550 196842 47.01 38500 39500 38150 49550 26750 38150 38974.50 5.73 0 37540 39916 39032 38366 37482 36816 38700 37150 261 11400 500 28230 50 1 52240638 20557 587.31 10.31 12 0.38 67.00 3817.00 52000 20241022 -24.33 28500 20240805 38.07 45600 -13.71 20250206 37650 4.52 20250115 52000 -24.33 20241022 28500 38.07 20240805 3.45 N 009420 500 261 억 2994619 N N 157 N 00 N
8 20250221 100243 57 100.00 KOSPI200 제약 N N N N N 39100 950 2 2.49 3847787850 99303 23.72 38500 39200 38150 49550 26750 38150 38747.97 5.73 0 16731 39916 39032 38366 37482 36816 38700 37150 261 11400 500 28230 50 1 52240638 20426 583.58 10.24 12 0.19 67.00 3817.00 52000 20241022 -24.81 28500 20240805 37.19 45600 -14.25 20250206 37650 3.85 20250115 52000 -24.81 20241022 28500 37.19 20240805 3.45 N 009420 500 261 억 2994619 N N 157 N 00 N
9 20250221 090243 57 100.00 KOSPI200 제약 N N N N N 38450 300 2 0.79 208357250 5427 1.30 38500 38500 38200 49550 26750 38150 38392.85 5.73 0 -2182 39916 39032 38366 37482 36816 38700 37150 261 11400 500 28230 50 1 52240638 20087 573.88 10.07 12 0.01 67.00 3817.00 52000 20241022 -26.06 28500 20240805 34.91 45600 -15.68 20250206 37650 2.12 20250115 52000 -26.06 20241022 28500 34.91 20240805 3.45 N 009420 500 261 억 2994619 N N 157 N 00 N
10 20250220 160242 57 100.00 KOSPI200 제약 N N N N N 38150 0 3 0.00 15996505950 415398 78.77 38200 39250 37700 49550 26750 38150 38510.19 5.67 0 30728 39850 39000 38550 37700 37250 38775 37475 261 11400 500 28230 50 1 52240638 19930 569.40 9.99 12 0.80 67.00 3817.00 52000 20241022 -26.63 28500 20240805 33.86 45600 -16.34 20250206 37650 1.33 20250115 52000 -26.63 20241022 28500 33.86 20240805 3.40 N 009420 500 261 억 2962180 N N 152 N 00 N
11 20250220 150242 57 100.00 KOSPI200 제약 N N N N N 38200 50 2 0.13 15033990400 390176 73.99 38200 39250 37700 49550 26750 38150 38531.92 5.67 0 25243 39850 39000 38550 37700 37250 38775 37475 261 11400 500 28230 50 1 52240638 19956 570.15 10.01 12 0.75 67.00 3817.00 52000 20241022 -26.54 28500 20240805 34.04 45600 -16.23 20250206 37650 1.46 20250115 52000 -26.54 20241022 28500 34.04 20240805 3.40 N 009420 500 261 억 2962180 N N 109 N 00 N
12 20250220 140244 57 100.00 KOSPI200 제약 N N N N N 38450 300 2 0.79 13314840500 345243 65.47 38200 39250 37700 49550 26750 38150 38567.33 5.67 0 18624 39850 39000 38550 37700 37250 38775 37475 261 11400 500 28230 50 1 52240638 20087 573.88 10.07 12 0.66 67.00 3817.00 52000 20241022 -26.06 28500 20240805 34.91 45600 -15.68 20250206 37650 2.12 20250115 52000 -26.06 20241022 28500 34.91 20240805 3.40 N 009420 500 261 억 2962180 N N 109 N 00 N