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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000100/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
20250219,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,122700,-1200,5,-0.97,91789053700,743668,102.47,124900,124900,122600,161000,86800,123900,123430.16,19.03,0,-117463,126366,125132,123866,122632,121366,124500,122000,802,37100,1000,91680,100,1,80209064,98417,73.39,4.40,12,0.93,1672.00,27867.00,166900,20241015,-26.48,59100,20240206,107.61,140700,-12.79,20250207,116800,5.05,20250103,166900,-26.48,20241015,61900,98.22,20240219,2.44,N,000100,1000,802 억,,15263949,N,N,370,N,00,N
20250219,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,122900,-1000,5,-0.81,84027334200,680449,93.76,124900,124900,122600,161000,86800,123900,123487.78,19.03,0,-115077,126366,125132,123866,122632,121366,124500,122000,802,37100,1000,91680,100,1,80209064,98577,73.50,4.41,12,0.85,1672.00,27867.00,166900,20241015,-26.36,59100,20240206,107.95,140700,-12.65,20250207,116800,5.22,20250103,166900,-26.36,20241015,61900,98.55,20240219,2.44,N,000100,1000,802 억,,15263949,N,N,1367,N,00,N
20250219,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,123100,-800,5,-0.65,69572424700,562754,77.54,124900,124900,122600,161000,86800,123900,123628.25,19.03,0,-110893,126366,125132,123866,122632,121366,124500,122000,802,37100,1000,91680,100,1,80209064,98737,73.62,4.42,12,0.70,1672.00,27867.00,166900,20241015,-26.24,59100,20240206,108.29,140700,-12.51,20250207,116800,5.39,20250103,166900,-26.24,20241015,61900,98.87,20240219,2.44,N,000100,1000,802 억,,15263949,N,N,1367,N,00,N
20250219,130102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,123500,-400,5,-0.32,51543836300,416269,57.36,124900,124900,123000,161000,86800,123900,123823.29,19.03,0,-64197,126366,125132,123866,122632,121366,124500,122000,802,37100,1000,91680,100,1,80209064,99058,73.86,4.43,12,0.52,1672.00,27867.00,166900,20241015,-26.00,59100,20240206,108.97,140700,-12.22,20250207,116800,5.74,20250103,166900,-26.00,20241015,61900,99.52,20240219,2.44,N,000100,1000,802 억,,15263949,N,N,1367,N,00,N
20250219,120102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,124000,100,2,0.08,44755726900,361373,49.79,124900,124900,123000,161000,86800,123900,123849.05,19.03,0,-46844,126366,125132,123866,122632,121366,124500,122000,802,37100,1000,91680,100,1,80209064,99459,74.16,4.45,12,0.45,1672.00,27867.00,166900,20241015,-25.70,59100,20240206,109.81,140700,-11.87,20250207,116800,6.16,20250103,166900,-25.70,20241015,61900,100.32,20240219,2.44,N,000100,1000,802 억,,15263949,N,N,1367,N,00,N
20250219,110102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,124000,100,2,0.08,38398006000,310057,42.72,124900,124900,123000,161000,86800,123900,123841.67,19.03,0,-44494,126366,125132,123866,122632,121366,124500,122000,802,37100,1000,91680,100,1,80209064,99459,74.16,4.45,12,0.39,1672.00,27867.00,166900,20241015,-25.70,59100,20240206,109.81,140700,-11.87,20250207,116800,6.16,20250103,166900,-25.70,20241015,61900,100.32,20240219,2.44,N,000100,1000,802 억,,15263949,N,N,1367,N,00,N
20250219,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,124000,100,2,0.08,27127283400,218988,30.17,124900,124900,123000,161000,86800,123900,123875.61,19.03,0,-33704,126366,125132,123866,122632,121366,124500,122000,802,37100,1000,91680,100,1,80209064,99459,74.16,4.45,12,0.27,1672.00,27867.00,166900,20241015,-25.70,59100,20240206,109.81,140700,-11.87,20250207,116800,6.16,20250103,166900,-25.70,20241015,61900,100.32,20240219,2.44,N,000100,1000,802 억,,15263949,N,N,1367,N,00,N
20250219,090102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,123700,-200,5,-0.16,3226008200,25915,3.57,124900,124900,123600,161000,86800,123900,124495.42,19.03,0,-11115,126366,125132,123866,122632,121366,124500,122000,802,37100,1000,91680,100,1,80209064,99219,73.98,4.44,12,0.03,1672.00,27867.00,166900,20241015,-25.88,59100,20240206,109.31,140700,-12.08,20250207,116800,5.91,20250103,166900,-25.88,20241015,61900,99.84,20240219,2.44,N,000100,1000,802 억,,15263949,N,N,1367,N,00,N
20250218,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,123900,-700,5,-0.56,87629969800,709450,111.81,125100,125100,122600,161900,87300,124600,123516.53,19.11,0,-53971,127200,125900,125200,123900,123200,125550,123550,802,37300,1000,92200,100,1,80209064,99379,74.10,4.45,12,0.88,1672.00,27867.00,166900,20241015,-25.76,59100,20240205,109.64,140700,-11.94,20250207,116800,6.08,20250103,166900,-25.76,20241015,61900,100.16,20240219,2.43,N,000100,1000,802 억,,15325166,N,N,1367,N,00,N
20250218,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,123800,-800,5,-0.64,79799546300,646241,101.85,125100,125100,122600,161900,87300,124600,123481.83,19.11,0,-60581,127200,125900,125200,123900,123200,125550,123550,802,37300,1000,92200,100,1,80209064,99299,74.04,4.44,12,0.81,1672.00,27867.00,166900,20241015,-25.82,59100,20240205,109.48,140700,-12.01,20250207,116800,5.99,20250103,166900,-25.82,20241015,61900,100.00,20240219,2.43,N,000100,1000,802 억,,15325166,N,N,1703,N,00,N
20250218,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,123500,-1100,5,-0.88,67515003100,546933,86.20,125100,125100,122600,161900,87300,124600,123441.92,19.11,0,-71112,127200,125900,125200,123900,123200,125550,123550,802,37300,1000,92200,100,1,80209064,99058,73.86,4.43,12,0.68,1672.00,27867.00,166900,20241015,-26.00,59100,20240205,108.97,140700,-12.22,20250207,116800,5.74,20250103,166900,-26.00,20241015,61900,99.52,20240219,2.43,N,000100,1000,802 억,,15325166,N,N,1703,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 20250219 160102 55 20.00 KOSPI200 제약 N N N Y 40 Y 122700 -1200 5 -0.97 91789053700 743668 102.47 124900 124900 122600 161000 86800 123900 123430.16 19.03 0 -117463 126366 125132 123866 122632 121366 124500 122000 802 37100 1000 91680 100 1 80209064 98417 73.39 4.40 12 0.93 1672.00 27867.00 166900 20241015 -26.48 59100 20240206 107.61 140700 -12.79 20250207 116800 5.05 20250103 166900 -26.48 20241015 61900 98.22 20240219 2.44 N 000100 1000 802 억 15263949 N N 370 N 00 N
3 20250219 150102 55 20.00 KOSPI200 제약 N N N Y 40 Y 122900 -1000 5 -0.81 84027334200 680449 93.76 124900 124900 122600 161000 86800 123900 123487.78 19.03 0 -115077 126366 125132 123866 122632 121366 124500 122000 802 37100 1000 91680 100 1 80209064 98577 73.50 4.41 12 0.85 1672.00 27867.00 166900 20241015 -26.36 59100 20240206 107.95 140700 -12.65 20250207 116800 5.22 20250103 166900 -26.36 20241015 61900 98.55 20240219 2.44 N 000100 1000 802 억 15263949 N N 1367 N 00 N
4 20250219 140102 55 20.00 KOSPI200 제약 N N N Y 40 Y 123100 -800 5 -0.65 69572424700 562754 77.54 124900 124900 122600 161000 86800 123900 123628.25 19.03 0 -110893 126366 125132 123866 122632 121366 124500 122000 802 37100 1000 91680 100 1 80209064 98737 73.62 4.42 12 0.70 1672.00 27867.00 166900 20241015 -26.24 59100 20240206 108.29 140700 -12.51 20250207 116800 5.39 20250103 166900 -26.24 20241015 61900 98.87 20240219 2.44 N 000100 1000 802 억 15263949 N N 1367 N 00 N
5 20250219 130102 55 20.00 KOSPI200 제약 N N N Y 40 Y 123500 -400 5 -0.32 51543836300 416269 57.36 124900 124900 123000 161000 86800 123900 123823.29 19.03 0 -64197 126366 125132 123866 122632 121366 124500 122000 802 37100 1000 91680 100 1 80209064 99058 73.86 4.43 12 0.52 1672.00 27867.00 166900 20241015 -26.00 59100 20240206 108.97 140700 -12.22 20250207 116800 5.74 20250103 166900 -26.00 20241015 61900 99.52 20240219 2.44 N 000100 1000 802 억 15263949 N N 1367 N 00 N
6 20250219 120102 55 20.00 KOSPI200 제약 N N N Y 40 Y 124000 100 2 0.08 44755726900 361373 49.79 124900 124900 123000 161000 86800 123900 123849.05 19.03 0 -46844 126366 125132 123866 122632 121366 124500 122000 802 37100 1000 91680 100 1 80209064 99459 74.16 4.45 12 0.45 1672.00 27867.00 166900 20241015 -25.70 59100 20240206 109.81 140700 -11.87 20250207 116800 6.16 20250103 166900 -25.70 20241015 61900 100.32 20240219 2.44 N 000100 1000 802 억 15263949 N N 1367 N 00 N
7 20250219 110102 55 20.00 KOSPI200 제약 N N N Y 40 Y 124000 100 2 0.08 38398006000 310057 42.72 124900 124900 123000 161000 86800 123900 123841.67 19.03 0 -44494 126366 125132 123866 122632 121366 124500 122000 802 37100 1000 91680 100 1 80209064 99459 74.16 4.45 12 0.39 1672.00 27867.00 166900 20241015 -25.70 59100 20240206 109.81 140700 -11.87 20250207 116800 6.16 20250103 166900 -25.70 20241015 61900 100.32 20240219 2.44 N 000100 1000 802 억 15263949 N N 1367 N 00 N
8 20250219 100102 55 20.00 KOSPI200 제약 N N N Y 40 Y 124000 100 2 0.08 27127283400 218988 30.17 124900 124900 123000 161000 86800 123900 123875.61 19.03 0 -33704 126366 125132 123866 122632 121366 124500 122000 802 37100 1000 91680 100 1 80209064 99459 74.16 4.45 12 0.27 1672.00 27867.00 166900 20241015 -25.70 59100 20240206 109.81 140700 -11.87 20250207 116800 6.16 20250103 166900 -25.70 20241015 61900 100.32 20240219 2.44 N 000100 1000 802 억 15263949 N N 1367 N 00 N
9 20250219 090102 55 20.00 KOSPI200 제약 N N N Y 40 Y 123700 -200 5 -0.16 3226008200 25915 3.57 124900 124900 123600 161000 86800 123900 124495.42 19.03 0 -11115 126366 125132 123866 122632 121366 124500 122000 802 37100 1000 91680 100 1 80209064 99219 73.98 4.44 12 0.03 1672.00 27867.00 166900 20241015 -25.88 59100 20240206 109.31 140700 -12.08 20250207 116800 5.91 20250103 166900 -25.88 20241015 61900 99.84 20240219 2.44 N 000100 1000 802 억 15263949 N N 1367 N 00 N
10 20250218 160102 55 20.00 KOSPI200 제약 N N N Y 40 Y 123900 -700 5 -0.56 87629969800 709450 111.81 125100 125100 122600 161900 87300 124600 123516.53 19.11 0 -53971 127200 125900 125200 123900 123200 125550 123550 802 37300 1000 92200 100 1 80209064 99379 74.10 4.45 12 0.88 1672.00 27867.00 166900 20241015 -25.76 59100 20240205 109.64 140700 -11.94 20250207 116800 6.08 20250103 166900 -25.76 20241015 61900 100.16 20240219 2.43 N 000100 1000 802 억 15325166 N N 1367 N 00 N
11 20250218 150102 55 20.00 KOSPI200 제약 N N N Y 40 Y 123800 -800 5 -0.64 79799546300 646241 101.85 125100 125100 122600 161900 87300 124600 123481.83 19.11 0 -60581 127200 125900 125200 123900 123200 125550 123550 802 37300 1000 92200 100 1 80209064 99299 74.04 4.44 12 0.81 1672.00 27867.00 166900 20241015 -25.82 59100 20240205 109.48 140700 -12.01 20250207 116800 5.99 20250103 166900 -25.82 20241015 61900 100.00 20240219 2.43 N 000100 1000 802 억 15325166 N N 1703 N 00 N
12 20250218 140102 55 20.00 KOSPI200 제약 N N N Y 40 Y 123500 -1100 5 -0.88 67515003100 546933 86.20 125100 125100 122600 161900 87300 124600 123441.92 19.11 0 -71112 127200 125900 125200 123900 123200 125550 123550 802 37300 1000 92200 100 1 80209064 99058 73.86 4.43 12 0.68 1672.00 27867.00 166900 20241015 -26.00 59100 20240205 108.97 140700 -12.22 20250207 116800 5.74 20250103 166900 -26.00 20241015 61900 99.52 20240219 2.43 N 000100 1000 802 억 15325166 N N 1703 N 00 N