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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,127200,-8500,5,-6.26,235156417400,1799540,205.46,136800,136900,126500,176400,95000,135700,130681.69,19.69,0,-218167,139766,137732,136466,134432,133166,137100,133800,802,40700,1000,100410,100,1,80209064,102026,76.08,4.56,12,2.24,1672.00,27867.00,166900,20241015,-23.79,57500,20240201,121.22,140700,-9.59,20250207,116800,8.90,20250103,166900,-23.79,20241015,61500,106.83,20240214,2.31,N,000100,1000,802 억,,15793852,N,N,2266,N,00,N
20250212,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,127200,-8500,5,-6.26,203551238800,1550896,177.07,136800,136900,127000,176400,95000,135700,131247.48,19.69,0,-213535,139766,137732,136466,134432,133166,137100,133800,802,40700,1000,100410,100,1,80209064,102026,76.08,4.56,12,1.93,1672.00,27867.00,166900,20241015,-23.79,57500,20240201,121.22,140700,-9.59,20250207,116800,8.90,20250103,166900,-23.79,20241015,61500,106.83,20240214,2.31,N,000100,1000,802 억,,15793852,N,N,3737,N,00,N
20250212,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,133300,-2400,5,-1.77,96075666900,720616,82.28,136800,136900,132200,176400,95000,135700,133324.32,19.69,0,-151100,139766,137732,136466,134432,133166,137100,133800,802,40700,1000,100410,100,1,80209064,106919,79.72,4.78,12,0.90,1672.00,27867.00,166900,20241015,-20.13,57500,20240201,131.83,140700,-5.26,20250207,116800,14.13,20250103,166900,-20.13,20241015,61500,116.75,20240214,2.31,N,000100,1000,802 억,,15793852,N,N,3737,N,00,N
20250212,130102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,133200,-2500,5,-1.84,85268441400,639591,73.02,136800,136900,132200,176400,95000,135700,133317.10,19.69,0,-161939,139766,137732,136466,134432,133166,137100,133800,802,40700,1000,100410,100,1,80209064,106838,79.67,4.78,12,0.80,1672.00,27867.00,166900,20241015,-20.19,57500,20240201,131.65,140700,-5.33,20250207,116800,14.04,20250103,166900,-20.19,20241015,61500,116.59,20240214,2.31,N,000100,1000,802 억,,15793852,N,N,3737,N,00,N
20250212,120102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,132600,-3100,5,-2.28,77959687200,584660,66.75,136800,136900,132200,176400,95000,135700,133341.88,19.69,0,-158010,139766,137732,136466,134432,133166,137100,133800,802,40700,1000,100410,100,1,80209064,106357,79.31,4.76,12,0.73,1672.00,27867.00,166900,20241015,-20.55,57500,20240201,130.61,140700,-5.76,20250207,116800,13.53,20250103,166900,-20.55,20241015,61500,115.61,20240214,2.31,N,000100,1000,802 억,,15793852,N,N,3737,N,00,N
20250212,110102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,132600,-3100,5,-2.28,70859281200,531139,60.64,136800,136900,132200,176400,95000,135700,133410.00,19.69,0,-147059,139766,137732,136466,134432,133166,137100,133800,802,40700,1000,100410,100,1,80209064,106357,79.31,4.76,12,0.66,1672.00,27867.00,166900,20241015,-20.55,57500,20240201,130.61,140700,-5.76,20250207,116800,13.53,20250103,166900,-20.55,20241015,61500,115.61,20240214,2.31,N,000100,1000,802 억,,15793852,N,N,3737,N,00,N
20250212,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,132600,-3100,5,-2.28,53709901300,401868,45.88,136800,136900,132500,176400,95000,135700,133650.55,19.69,0,-120048,139766,137732,136466,134432,133166,137100,133800,802,40700,1000,100410,100,1,80209064,106357,79.31,4.76,12,0.50,1672.00,27867.00,166900,20241015,-20.55,57500,20240201,130.61,140700,-5.76,20250207,116800,13.53,20250103,166900,-20.55,20241015,61500,115.61,20240214,2.31,N,000100,1000,802 억,,15793852,N,N,3737,N,00,N
20250212,090102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,135800,100,2,0.07,3398879800,24926,2.85,136800,136900,135600,176400,95000,135700,136359.10,19.69,0,-11249,139766,137732,136466,134432,133166,137100,133800,802,40700,1000,100410,100,1,80209064,108924,81.22,4.87,12,0.03,1672.00,27867.00,166900,20241015,-18.63,57500,20240201,136.17,140700,-3.48,20250207,116800,16.27,20250103,166900,-18.63,20241015,61500,120.81,20240214,2.31,N,000100,1000,802 억,,15793852,N,N,3737,N,00,N
20250211,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,135700,-300,5,-0.22,117628066700,859963,78.44,136500,138500,135200,176800,95200,136000,136785.37,19.69,0,-7222,141533,138766,136133,133366,130733,137450,132050,802,40800,1000,100640,100,1,80209064,108844,81.16,4.87,12,1.07,1672.00,27867.00,166900,20241015,-18.69,57500,20240201,136.00,140700,-3.55,20250207,116800,16.18,20250103,166900,-18.69,20241015,61500,120.65,20240214,2.28,N,000100,1000,802 억,,15794994,N,N,3737,N,00,N
20250211,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,136000,0,3,0.00,109344639100,798886,72.87,136500,138500,135200,176800,95200,136000,136871.86,19.69,0,-7337,141533,138766,136133,133366,130733,137450,132050,802,40800,1000,100640,100,1,80209064,109084,81.34,4.88,12,1.00,1672.00,27867.00,166900,20241015,-18.51,57500,20240201,136.52,140700,-3.34,20250207,116800,16.44,20250103,166900,-18.51,20241015,61500,121.14,20240214,2.28,N,000100,1000,802 억,,15794994,N,N,695,N,00,N
20250211,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,137300,1300,2,0.96,84085532900,613549,55.96,136500,138500,135200,176800,95200,136000,137048.52,19.69,0,17997,141533,138766,136133,133366,130733,137450,132050,802,40800,1000,100640,100,1,80209064,110127,82.12,4.93,12,0.76,1672.00,27867.00,166900,20241015,-17.74,57500,20240201,138.78,140700,-2.42,20250207,116800,17.55,20250103,166900,-17.74,20241015,61500,123.25,20240214,2.28,N,000100,1000,802 억,,15794994,N,N,695,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 20250212 160102 55 20.00 KOSPI200 제약 N N N Y 40 Y 127200 -8500 5 -6.26 235156417400 1799540 205.46 136800 136900 126500 176400 95000 135700 130681.69 19.69 0 -218167 139766 137732 136466 134432 133166 137100 133800 802 40700 1000 100410 100 1 80209064 102026 76.08 4.56 12 2.24 1672.00 27867.00 166900 20241015 -23.79 57500 20240201 121.22 140700 -9.59 20250207 116800 8.90 20250103 166900 -23.79 20241015 61500 106.83 20240214 2.31 N 000100 1000 802 억 15793852 N N 2266 N 00 N
3 20250212 150102 55 20.00 KOSPI200 제약 N N N Y 40 Y 127200 -8500 5 -6.26 203551238800 1550896 177.07 136800 136900 127000 176400 95000 135700 131247.48 19.69 0 -213535 139766 137732 136466 134432 133166 137100 133800 802 40700 1000 100410 100 1 80209064 102026 76.08 4.56 12 1.93 1672.00 27867.00 166900 20241015 -23.79 57500 20240201 121.22 140700 -9.59 20250207 116800 8.90 20250103 166900 -23.79 20241015 61500 106.83 20240214 2.31 N 000100 1000 802 억 15793852 N N 3737 N 00 N
4 20250212 140102 55 20.00 KOSPI200 제약 N N N Y 40 Y 133300 -2400 5 -1.77 96075666900 720616 82.28 136800 136900 132200 176400 95000 135700 133324.32 19.69 0 -151100 139766 137732 136466 134432 133166 137100 133800 802 40700 1000 100410 100 1 80209064 106919 79.72 4.78 12 0.90 1672.00 27867.00 166900 20241015 -20.13 57500 20240201 131.83 140700 -5.26 20250207 116800 14.13 20250103 166900 -20.13 20241015 61500 116.75 20240214 2.31 N 000100 1000 802 억 15793852 N N 3737 N 00 N
5 20250212 130102 55 20.00 KOSPI200 제약 N N N Y 40 Y 133200 -2500 5 -1.84 85268441400 639591 73.02 136800 136900 132200 176400 95000 135700 133317.10 19.69 0 -161939 139766 137732 136466 134432 133166 137100 133800 802 40700 1000 100410 100 1 80209064 106838 79.67 4.78 12 0.80 1672.00 27867.00 166900 20241015 -20.19 57500 20240201 131.65 140700 -5.33 20250207 116800 14.04 20250103 166900 -20.19 20241015 61500 116.59 20240214 2.31 N 000100 1000 802 억 15793852 N N 3737 N 00 N
6 20250212 120102 55 20.00 KOSPI200 제약 N N N Y 40 Y 132600 -3100 5 -2.28 77959687200 584660 66.75 136800 136900 132200 176400 95000 135700 133341.88 19.69 0 -158010 139766 137732 136466 134432 133166 137100 133800 802 40700 1000 100410 100 1 80209064 106357 79.31 4.76 12 0.73 1672.00 27867.00 166900 20241015 -20.55 57500 20240201 130.61 140700 -5.76 20250207 116800 13.53 20250103 166900 -20.55 20241015 61500 115.61 20240214 2.31 N 000100 1000 802 억 15793852 N N 3737 N 00 N
7 20250212 110102 55 20.00 KOSPI200 제약 N N N Y 40 Y 132600 -3100 5 -2.28 70859281200 531139 60.64 136800 136900 132200 176400 95000 135700 133410.00 19.69 0 -147059 139766 137732 136466 134432 133166 137100 133800 802 40700 1000 100410 100 1 80209064 106357 79.31 4.76 12 0.66 1672.00 27867.00 166900 20241015 -20.55 57500 20240201 130.61 140700 -5.76 20250207 116800 13.53 20250103 166900 -20.55 20241015 61500 115.61 20240214 2.31 N 000100 1000 802 억 15793852 N N 3737 N 00 N
8 20250212 100102 55 20.00 KOSPI200 제약 N N N Y 40 Y 132600 -3100 5 -2.28 53709901300 401868 45.88 136800 136900 132500 176400 95000 135700 133650.55 19.69 0 -120048 139766 137732 136466 134432 133166 137100 133800 802 40700 1000 100410 100 1 80209064 106357 79.31 4.76 12 0.50 1672.00 27867.00 166900 20241015 -20.55 57500 20240201 130.61 140700 -5.76 20250207 116800 13.53 20250103 166900 -20.55 20241015 61500 115.61 20240214 2.31 N 000100 1000 802 억 15793852 N N 3737 N 00 N
9 20250212 090102 55 20.00 KOSPI200 제약 N N N Y 40 Y 135800 100 2 0.07 3398879800 24926 2.85 136800 136900 135600 176400 95000 135700 136359.10 19.69 0 -11249 139766 137732 136466 134432 133166 137100 133800 802 40700 1000 100410 100 1 80209064 108924 81.22 4.87 12 0.03 1672.00 27867.00 166900 20241015 -18.63 57500 20240201 136.17 140700 -3.48 20250207 116800 16.27 20250103 166900 -18.63 20241015 61500 120.81 20240214 2.31 N 000100 1000 802 억 15793852 N N 3737 N 00 N
10 20250211 160102 55 20.00 KOSPI200 제약 N N N Y 40 Y 135700 -300 5 -0.22 117628066700 859963 78.44 136500 138500 135200 176800 95200 136000 136785.37 19.69 0 -7222 141533 138766 136133 133366 130733 137450 132050 802 40800 1000 100640 100 1 80209064 108844 81.16 4.87 12 1.07 1672.00 27867.00 166900 20241015 -18.69 57500 20240201 136.00 140700 -3.55 20250207 116800 16.18 20250103 166900 -18.69 20241015 61500 120.65 20240214 2.28 N 000100 1000 802 억 15794994 N N 3737 N 00 N
11 20250211 150102 55 20.00 KOSPI200 제약 N N N Y 40 Y 136000 0 3 0.00 109344639100 798886 72.87 136500 138500 135200 176800 95200 136000 136871.86 19.69 0 -7337 141533 138766 136133 133366 130733 137450 132050 802 40800 1000 100640 100 1 80209064 109084 81.34 4.88 12 1.00 1672.00 27867.00 166900 20241015 -18.51 57500 20240201 136.52 140700 -3.34 20250207 116800 16.44 20250103 166900 -18.51 20241015 61500 121.14 20240214 2.28 N 000100 1000 802 억 15794994 N N 695 N 00 N
12 20250211 140102 55 20.00 KOSPI200 제약 N N N Y 40 Y 137300 1300 2 0.96 84085532900 613549 55.96 136500 138500 135200 176800 95200 136000 137048.52 19.69 0 17997 141533 138766 136133 133366 130733 137450 132050 802 40800 1000 100640 100 1 80209064 110127 82.12 4.93 12 0.76 1672.00 27867.00 166900 20241015 -17.74 57500 20240201 138.78 140700 -2.42 20250207 116800 17.55 20250103 166900 -17.74 20241015 61500 123.25 20240214 2.28 N 000100 1000 802 억 15794994 N N 695 N 00 N