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
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
20250219,160241,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,38150,-1200,5,-3.05,20032803550,521926,119.50,39350,39400,38100,51100,27550,39350,38382.49,5.73,0,-39454,40616,39982,39016,38382,37416,40300,38700,261,11750,500,29110,50,1,52240638,19930,569.40,9.99,12,1.00,67.00,3817.00,52000,20241022,-26.63,28500,20240805,33.86,45600,-16.34,20250206,37650,1.33,20250115,52000,-26.63,20241022,28500,33.86,20240805,3.43,N,009420,500,261 억,,2994726,N,N,109,N,00,N
20250219,150242,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,38150,-1200,5,-3.05,18235162550,474778,108.70,39350,39400,38100,51100,27550,39350,38407.33,5.73,0,-39123,40616,39982,39016,38382,37416,40300,38700,261,11750,500,29110,50,1,52240638,19930,569.40,9.99,12,0.91,67.00,3817.00,52000,20241022,-26.63,28500,20240805,33.86,45600,-16.34,20250206,37650,1.33,20250115,52000,-26.63,20241022,28500,33.86,20240805,3.43,N,009420,500,261 억,,2994726,N,N,1970,N,00,N
20250219,140241,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,38300,-1050,5,-2.67,15727640300,409157,93.68,39350,39400,38100,51100,27550,39350,38438.65,5.73,0,-50650,40616,39982,39016,38382,37416,40300,38700,261,11750,500,29110,50,1,52240638,20008,571.64,10.03,12,0.78,67.00,3817.00,52000,20241022,-26.35,28500,20240805,34.39,45600,-16.01,20250206,37650,1.73,20250115,52000,-26.35,20241022,28500,34.39,20240805,3.43,N,009420,500,261 억,,2994726,N,N,1970,N,00,N
20250219,130241,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,38300,-1050,5,-2.67,12538891000,325729,74.58,39350,39400,38150,51100,27550,39350,38494.28,5.73,0,-47955,40616,39982,39016,38382,37416,40300,38700,261,11750,500,29110,50,1,52240638,20008,571.64,10.03,12,0.62,67.00,3817.00,52000,20241022,-26.35,28500,20240805,34.39,45600,-16.01,20250206,37650,1.73,20250115,52000,-26.35,20241022,28500,34.39,20240805,3.43,N,009420,500,261 억,,2994726,N,N,1970,N,00,N
20250219,120241,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,38350,-1000,5,-2.54,11061450800,287205,65.76,39350,39400,38150,51100,27550,39350,38513.50,5.73,0,-48482,40616,39982,39016,38382,37416,40300,38700,261,11750,500,29110,50,1,52240638,20034,572.39,10.05,12,0.55,67.00,3817.00,52000,20241022,-26.25,28500,20240805,34.56,45600,-15.90,20250206,37650,1.86,20250115,52000,-26.25,20241022,28500,34.56,20240805,3.43,N,009420,500,261 억,,2994726,N,N,1970,N,00,N
20250219,110242,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,38600,-750,5,-1.91,9651622750,250490,57.35,39350,39400,38150,51100,27550,39350,38530.26,5.73,0,-48448,40616,39982,39016,38382,37416,40300,38700,261,11750,500,29110,50,1,52240638,20165,576.12,10.11,12,0.48,67.00,3817.00,52000,20241022,-25.77,28500,20240805,35.44,45600,-15.35,20250206,37650,2.52,20250115,52000,-25.77,20241022,28500,35.44,20240805,3.43,N,009420,500,261 억,,2994726,N,N,1970,N,00,N
20250219,100241,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,38850,-500,5,-1.27,6397758350,166016,38.01,39350,39400,38150,51100,27550,39350,38535.93,5.73,0,-23020,40616,39982,39016,38382,37416,40300,38700,261,11750,500,29110,50,1,52240638,20295,579.85,10.18,12,0.32,67.00,3817.00,52000,20241022,-25.29,28500,20240805,36.32,45600,-14.80,20250206,37650,3.19,20250115,52000,-25.29,20241022,28500,36.32,20240805,3.43,N,009420,500,261 억,,2994726,N,N,1970,N,00,N
20250219,090242,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,38600,-750,5,-1.91,857365250,22004,5.04,39350,39400,38550,51100,27550,39350,38960.20,5.73,0,-9145,40616,39982,39016,38382,37416,40300,38700,261,11750,500,29110,50,1,52240638,20165,576.12,10.11,12,0.04,67.00,3817.00,52000,20241022,-25.77,28500,20240805,35.44,45600,-15.35,20250206,37650,2.52,20250115,52000,-25.77,20241022,28500,35.44,20240805,3.43,N,009420,500,261 억,,2994726,N,N,1970,N,00,N
20250218,160241,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39350,450,2,1.16,16612216200,428611,124.70,39050,39650,38050,50500,27250,38900,38755.34,5.74,0,-21392,40066,39482,38866,38282,37666,39175,37975,261,11600,500,28780,50,1,52240638,20557,587.31,10.31,12,0.82,67.00,3817.00,52000,20241022,-24.33,28500,20240805,38.07,45600,-13.71,20250206,37650,4.52,20250115,52000,-24.33,20241022,28500,38.07,20240805,3.42,N,009420,500,261 억,,2997004,N,N,1970,N,00,N
20250218,150241,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39350,450,2,1.16,15024737450,388245,112.96,39050,39650,38050,50500,27250,38900,38699.11,5.74,0,-22744,40066,39482,38866,38282,37666,39175,37975,261,11600,500,28780,50,1,52240638,20557,587.31,10.31,12,0.74,67.00,3817.00,52000,20241022,-24.33,28500,20240805,38.07,45600,-13.71,20250206,37650,4.52,20250115,52000,-24.33,20241022,28500,38.07,20240805,3.42,N,009420,500,261 억,,2997004,N,N,1439,N,00,N
20250218,140242,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,38600,-300,5,-0.77,9692220050,252340,73.42,39050,39100,38050,50500,27250,38900,38409.36,5.74,0,-9909,40066,39482,38866,38282,37666,39175,37975,261,11600,500,28780,50,1,52240638,20165,576.12,10.11,12,0.48,67.00,3817.00,52000,20241022,-25.77,28500,20240805,35.44,45600,-15.35,20250206,37650,2.52,20250115,52000,-25.77,20241022,28500,35.44,20240805,3.42,N,009420,500,261 억,,2997004,N,N,1439,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 160241 57 100.00 KOSPI200 제약 N N N N N 38150 -1200 5 -3.05 20032803550 521926 119.50 39350 39400 38100 51100 27550 39350 38382.49 5.73 0 -39454 40616 39982 39016 38382 37416 40300 38700 261 11750 500 29110 50 1 52240638 19930 569.40 9.99 12 1.00 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 3.43 N 009420 500 261 억 2994726 N N 109 N 00 N
3 20250219 150242 57 100.00 KOSPI200 제약 N N N N N 38150 -1200 5 -3.05 18235162550 474778 108.70 39350 39400 38100 51100 27550 39350 38407.33 5.73 0 -39123 40616 39982 39016 38382 37416 40300 38700 261 11750 500 29110 50 1 52240638 19930 569.40 9.99 12 0.91 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 3.43 N 009420 500 261 억 2994726 N N 1970 N 00 N
4 20250219 140241 57 100.00 KOSPI200 제약 N N N N N 38300 -1050 5 -2.67 15727640300 409157 93.68 39350 39400 38100 51100 27550 39350 38438.65 5.73 0 -50650 40616 39982 39016 38382 37416 40300 38700 261 11750 500 29110 50 1 52240638 20008 571.64 10.03 12 0.78 67.00 3817.00 52000 20241022 -26.35 28500 20240805 34.39 45600 -16.01 20250206 37650 1.73 20250115 52000 -26.35 20241022 28500 34.39 20240805 3.43 N 009420 500 261 억 2994726 N N 1970 N 00 N
5 20250219 130241 57 100.00 KOSPI200 제약 N N N N N 38300 -1050 5 -2.67 12538891000 325729 74.58 39350 39400 38150 51100 27550 39350 38494.28 5.73 0 -47955 40616 39982 39016 38382 37416 40300 38700 261 11750 500 29110 50 1 52240638 20008 571.64 10.03 12 0.62 67.00 3817.00 52000 20241022 -26.35 28500 20240805 34.39 45600 -16.01 20250206 37650 1.73 20250115 52000 -26.35 20241022 28500 34.39 20240805 3.43 N 009420 500 261 억 2994726 N N 1970 N 00 N
6 20250219 120241 57 100.00 KOSPI200 제약 N N N N N 38350 -1000 5 -2.54 11061450800 287205 65.76 39350 39400 38150 51100 27550 39350 38513.50 5.73 0 -48482 40616 39982 39016 38382 37416 40300 38700 261 11750 500 29110 50 1 52240638 20034 572.39 10.05 12 0.55 67.00 3817.00 52000 20241022 -26.25 28500 20240805 34.56 45600 -15.90 20250206 37650 1.86 20250115 52000 -26.25 20241022 28500 34.56 20240805 3.43 N 009420 500 261 억 2994726 N N 1970 N 00 N
7 20250219 110242 57 100.00 KOSPI200 제약 N N N N N 38600 -750 5 -1.91 9651622750 250490 57.35 39350 39400 38150 51100 27550 39350 38530.26 5.73 0 -48448 40616 39982 39016 38382 37416 40300 38700 261 11750 500 29110 50 1 52240638 20165 576.12 10.11 12 0.48 67.00 3817.00 52000 20241022 -25.77 28500 20240805 35.44 45600 -15.35 20250206 37650 2.52 20250115 52000 -25.77 20241022 28500 35.44 20240805 3.43 N 009420 500 261 억 2994726 N N 1970 N 00 N
8 20250219 100241 57 100.00 KOSPI200 제약 N N N N N 38850 -500 5 -1.27 6397758350 166016 38.01 39350 39400 38150 51100 27550 39350 38535.93 5.73 0 -23020 40616 39982 39016 38382 37416 40300 38700 261 11750 500 29110 50 1 52240638 20295 579.85 10.18 12 0.32 67.00 3817.00 52000 20241022 -25.29 28500 20240805 36.32 45600 -14.80 20250206 37650 3.19 20250115 52000 -25.29 20241022 28500 36.32 20240805 3.43 N 009420 500 261 억 2994726 N N 1970 N 00 N
9 20250219 090242 57 100.00 KOSPI200 제약 N N N N N 38600 -750 5 -1.91 857365250 22004 5.04 39350 39400 38550 51100 27550 39350 38960.20 5.73 0 -9145 40616 39982 39016 38382 37416 40300 38700 261 11750 500 29110 50 1 52240638 20165 576.12 10.11 12 0.04 67.00 3817.00 52000 20241022 -25.77 28500 20240805 35.44 45600 -15.35 20250206 37650 2.52 20250115 52000 -25.77 20241022 28500 35.44 20240805 3.43 N 009420 500 261 억 2994726 N N 1970 N 00 N
10 20250218 160241 55 30.00 KOSPI200 제약 N N N Y 40 N 39350 450 2 1.16 16612216200 428611 124.70 39050 39650 38050 50500 27250 38900 38755.34 5.74 0 -21392 40066 39482 38866 38282 37666 39175 37975 261 11600 500 28780 50 1 52240638 20557 587.31 10.31 12 0.82 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 3.42 N 009420 500 261 억 2997004 N N 1970 N 00 N
11 20250218 150241 55 30.00 KOSPI200 제약 N N N Y 40 N 39350 450 2 1.16 15024737450 388245 112.96 39050 39650 38050 50500 27250 38900 38699.11 5.74 0 -22744 40066 39482 38866 38282 37666 39175 37975 261 11600 500 28780 50 1 52240638 20557 587.31 10.31 12 0.74 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 3.42 N 009420 500 261 억 2997004 N N 1439 N 00 N
12 20250218 140242 55 30.00 KOSPI200 제약 N N N Y 40 N 38600 -300 5 -0.77 9692220050 252340 73.42 39050 39100 38050 50500 27250 38900 38409.36 5.74 0 -9909 40066 39482 38866 38282 37666 39175 37975 261 11600 500 28780 50 1 52240638 20165 576.12 10.11 12 0.48 67.00 3817.00 52000 20241022 -25.77 28500 20240805 35.44 45600 -15.35 20250206 37650 2.52 20250115 52000 -25.77 20241022 28500 35.44 20240805 3.42 N 009420 500 261 억 2997004 N N 1439 N 00 N