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
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
20250212,160237,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39900,250,2,0.63,15075123400,383207,41.03,39900,40000,38550,51500,27800,39650,39337.27,5.74,0,-11686,42416,41032,40266,38882,38116,40650,38500,261,11850,500,29340,50,1,52240638,20844,595.52,10.45,12,0.73,67.00,3817.00,52000,20241022,-23.27,28500,20240805,40.00,45600,-12.50,20250206,37650,5.98,20250115,52000,-23.27,20241022,28500,40.00,20240805,3.13,N,009420,500,261 억,,2997010,N,N,1381,N,00,N
20250212,150236,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39850,200,2,0.50,13687308400,348385,37.30,39900,39950,38550,51500,27800,39650,39287.57,5.74,0,57,42416,41032,40266,38882,38116,40650,38500,261,11850,500,29340,50,1,52240638,20818,594.78,10.44,12,0.67,67.00,3817.00,52000,20241022,-23.37,28500,20240805,39.82,45600,-12.61,20250206,37650,5.84,20250115,52000,-23.37,20241022,28500,39.82,20240805,3.13,N,009420,500,261 억,,2997010,N,N,9540,N,00,N
20250212,140237,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39750,100,2,0.25,10969938250,279738,29.95,39900,39900,38550,51500,27800,39650,39214.59,5.74,0,9730,42416,41032,40266,38882,38116,40650,38500,261,11850,500,29340,50,1,52240638,20766,593.28,10.41,12,0.54,67.00,3817.00,52000,20241022,-23.56,28500,20240805,39.47,45600,-12.83,20250206,37650,5.58,20250115,52000,-23.56,20241022,28500,39.47,20240805,3.13,N,009420,500,261 억,,2997010,N,N,9540,N,00,N
20250212,130237,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39550,-100,5,-0.25,9394394850,240006,25.70,39900,39900,38550,51500,27800,39650,39141.71,5.74,0,18155,42416,41032,40266,38882,38116,40650,38500,261,11850,500,29340,50,1,52240638,20661,590.30,10.36,12,0.46,67.00,3817.00,52000,20241022,-23.94,28500,20240805,38.77,45600,-13.27,20250206,37650,5.05,20250115,52000,-23.94,20241022,28500,38.77,20240805,3.13,N,009420,500,261 억,,2997010,N,N,9540,N,00,N
20250212,120236,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39200,-450,5,-1.13,8306580250,212343,22.74,39900,39900,38550,51500,27800,39650,39117.95,5.74,0,12532,42416,41032,40266,38882,38116,40650,38500,261,11850,500,29340,50,1,52240638,20478,585.07,10.27,12,0.41,67.00,3817.00,52000,20241022,-24.62,28500,20240805,37.54,45600,-14.04,20250206,37650,4.12,20250115,52000,-24.62,20241022,28500,37.54,20240805,3.13,N,009420,500,261 억,,2997010,N,N,9540,N,00,N
20250212,110236,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39200,-450,5,-1.13,7721276250,197406,21.14,39900,39900,38550,51500,27800,39650,39112.88,5.74,0,10890,42416,41032,40266,38882,38116,40650,38500,261,11850,500,29340,50,1,52240638,20478,585.07,10.27,12,0.38,67.00,3817.00,52000,20241022,-24.62,28500,20240805,37.54,45600,-14.04,20250206,37650,4.12,20250115,52000,-24.62,20241022,28500,37.54,20240805,3.13,N,009420,500,261 억,,2997010,N,N,9540,N,00,N
20250212,100237,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,38950,-700,5,-1.77,6166026650,157650,16.88,39900,39900,38550,51500,27800,39650,39111.12,5.74,0,5045,42416,41032,40266,38882,38116,40650,38500,261,11850,500,29340,50,1,52240638,20348,581.34,10.20,12,0.30,67.00,3817.00,52000,20241022,-25.10,28500,20240805,36.67,45600,-14.58,20250206,37650,3.45,20250115,52000,-25.10,20241022,28500,36.67,20240805,3.13,N,009420,500,261 억,,2997010,N,N,9540,N,00,N
20250212,090238,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39350,-300,5,-0.76,652260800,16479,1.76,39900,39900,39200,51500,27800,39650,39580.08,5.74,0,-3698,42416,41032,40266,38882,38116,40650,38500,261,11850,500,29340,50,1,52240638,20557,587.31,10.31,12,0.03,67.00,3817.00,52000,20241022,-24.33,28500,20240805,38.07,45600,-13.71,20250206,37650,4.52,20250115,52000,-24.33,20241022,28500,38.07,20240805,3.13,N,009420,500,261 억,,2997010,N,N,9540,N,00,N
20250211,160236,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39650,-2600,5,-6.15,37626177350,926876,159.05,41600,41650,39500,54900,29600,42250,40592.98,6.03,0,-156551,43916,43082,42166,41332,40416,42625,40875,261,12650,500,31260,50,1,52240638,20713,591.79,10.39,12,1.77,67.00,3817.00,52000,20241022,-23.75,28500,20240805,39.12,45600,-13.05,20250206,37650,5.31,20250115,52000,-23.75,20241022,28500,39.12,20240805,3.15,N,009420,500,261 억,,3147802,N,N,9540,N,00,N
20250211,150236,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39650,-2600,5,-6.15,33599609650,825327,141.62,41600,41650,39500,54900,29600,42250,40706.32,6.03,0,-163896,43916,43082,42166,41332,40416,42625,40875,261,12650,500,31260,50,1,52240638,20713,591.79,10.39,12,1.58,67.00,3817.00,52000,20241022,-23.75,28500,20240805,39.12,45600,-13.05,20250206,37650,5.31,20250115,52000,-23.75,20241022,28500,39.12,20240805,3.15,N,009420,500,261 억,,3147802,N,N,123,N,00,N
20250211,140237,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,40850,-1400,5,-3.31,21813259700,531110,91.13,41600,41650,40600,54900,29600,42250,41065.90,6.03,0,-81679,43916,43082,42166,41332,40416,42625,40875,261,12650,500,31260,50,1,52240638,21340,609.70,10.70,12,1.02,67.00,3817.00,52000,20241022,-21.44,28500,20240805,43.33,45600,-10.42,20250206,37650,8.50,20250115,52000,-21.44,20241022,28500,43.33,20240805,3.15,N,009420,500,261 억,,3147802,N,N,123,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 160237 55 30.00 KOSPI200 제약 N N N Y 40 N 39900 250 2 0.63 15075123400 383207 41.03 39900 40000 38550 51500 27800 39650 39337.27 5.74 0 -11686 42416 41032 40266 38882 38116 40650 38500 261 11850 500 29340 50 1 52240638 20844 595.52 10.45 12 0.73 67.00 3817.00 52000 20241022 -23.27 28500 20240805 40.00 45600 -12.50 20250206 37650 5.98 20250115 52000 -23.27 20241022 28500 40.00 20240805 3.13 N 009420 500 261 억 2997010 N N 1381 N 00 N
3 20250212 150236 55 30.00 KOSPI200 제약 N N N Y 40 N 39850 200 2 0.50 13687308400 348385 37.30 39900 39950 38550 51500 27800 39650 39287.57 5.74 0 57 42416 41032 40266 38882 38116 40650 38500 261 11850 500 29340 50 1 52240638 20818 594.78 10.44 12 0.67 67.00 3817.00 52000 20241022 -23.37 28500 20240805 39.82 45600 -12.61 20250206 37650 5.84 20250115 52000 -23.37 20241022 28500 39.82 20240805 3.13 N 009420 500 261 억 2997010 N N 9540 N 00 N
4 20250212 140237 55 30.00 KOSPI200 제약 N N N Y 40 N 39750 100 2 0.25 10969938250 279738 29.95 39900 39900 38550 51500 27800 39650 39214.59 5.74 0 9730 42416 41032 40266 38882 38116 40650 38500 261 11850 500 29340 50 1 52240638 20766 593.28 10.41 12 0.54 67.00 3817.00 52000 20241022 -23.56 28500 20240805 39.47 45600 -12.83 20250206 37650 5.58 20250115 52000 -23.56 20241022 28500 39.47 20240805 3.13 N 009420 500 261 억 2997010 N N 9540 N 00 N
5 20250212 130237 55 30.00 KOSPI200 제약 N N N Y 40 N 39550 -100 5 -0.25 9394394850 240006 25.70 39900 39900 38550 51500 27800 39650 39141.71 5.74 0 18155 42416 41032 40266 38882 38116 40650 38500 261 11850 500 29340 50 1 52240638 20661 590.30 10.36 12 0.46 67.00 3817.00 52000 20241022 -23.94 28500 20240805 38.77 45600 -13.27 20250206 37650 5.05 20250115 52000 -23.94 20241022 28500 38.77 20240805 3.13 N 009420 500 261 억 2997010 N N 9540 N 00 N
6 20250212 120236 55 30.00 KOSPI200 제약 N N N Y 40 N 39200 -450 5 -1.13 8306580250 212343 22.74 39900 39900 38550 51500 27800 39650 39117.95 5.74 0 12532 42416 41032 40266 38882 38116 40650 38500 261 11850 500 29340 50 1 52240638 20478 585.07 10.27 12 0.41 67.00 3817.00 52000 20241022 -24.62 28500 20240805 37.54 45600 -14.04 20250206 37650 4.12 20250115 52000 -24.62 20241022 28500 37.54 20240805 3.13 N 009420 500 261 억 2997010 N N 9540 N 00 N
7 20250212 110236 55 30.00 KOSPI200 제약 N N N Y 40 N 39200 -450 5 -1.13 7721276250 197406 21.14 39900 39900 38550 51500 27800 39650 39112.88 5.74 0 10890 42416 41032 40266 38882 38116 40650 38500 261 11850 500 29340 50 1 52240638 20478 585.07 10.27 12 0.38 67.00 3817.00 52000 20241022 -24.62 28500 20240805 37.54 45600 -14.04 20250206 37650 4.12 20250115 52000 -24.62 20241022 28500 37.54 20240805 3.13 N 009420 500 261 억 2997010 N N 9540 N 00 N
8 20250212 100237 55 30.00 KOSPI200 제약 N N N Y 40 N 38950 -700 5 -1.77 6166026650 157650 16.88 39900 39900 38550 51500 27800 39650 39111.12 5.74 0 5045 42416 41032 40266 38882 38116 40650 38500 261 11850 500 29340 50 1 52240638 20348 581.34 10.20 12 0.30 67.00 3817.00 52000 20241022 -25.10 28500 20240805 36.67 45600 -14.58 20250206 37650 3.45 20250115 52000 -25.10 20241022 28500 36.67 20240805 3.13 N 009420 500 261 억 2997010 N N 9540 N 00 N
9 20250212 090238 55 30.00 KOSPI200 제약 N N N Y 40 N 39350 -300 5 -0.76 652260800 16479 1.76 39900 39900 39200 51500 27800 39650 39580.08 5.74 0 -3698 42416 41032 40266 38882 38116 40650 38500 261 11850 500 29340 50 1 52240638 20557 587.31 10.31 12 0.03 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 3.13 N 009420 500 261 억 2997010 N N 9540 N 00 N
10 20250211 160236 55 30.00 KOSPI200 제약 N N N Y 40 N 39650 -2600 5 -6.15 37626177350 926876 159.05 41600 41650 39500 54900 29600 42250 40592.98 6.03 0 -156551 43916 43082 42166 41332 40416 42625 40875 261 12650 500 31260 50 1 52240638 20713 591.79 10.39 12 1.77 67.00 3817.00 52000 20241022 -23.75 28500 20240805 39.12 45600 -13.05 20250206 37650 5.31 20250115 52000 -23.75 20241022 28500 39.12 20240805 3.15 N 009420 500 261 억 3147802 N N 9540 N 00 N
11 20250211 150236 55 30.00 KOSPI200 제약 N N N Y 40 N 39650 -2600 5 -6.15 33599609650 825327 141.62 41600 41650 39500 54900 29600 42250 40706.32 6.03 0 -163896 43916 43082 42166 41332 40416 42625 40875 261 12650 500 31260 50 1 52240638 20713 591.79 10.39 12 1.58 67.00 3817.00 52000 20241022 -23.75 28500 20240805 39.12 45600 -13.05 20250206 37650 5.31 20250115 52000 -23.75 20241022 28500 39.12 20240805 3.15 N 009420 500 261 억 3147802 N N 123 N 00 N
12 20250211 140237 55 30.00 KOSPI200 제약 N N N Y 40 N 40850 -1400 5 -3.31 21813259700 531110 91.13 41600 41650 40600 54900 29600 42250 41065.90 6.03 0 -81679 43916 43082 42166 41332 40416 42625 40875 261 12650 500 31260 50 1 52240638 21340 609.70 10.70 12 1.02 67.00 3817.00 52000 20241022 -21.44 28500 20240805 43.33 45600 -10.42 20250206 37650 8.50 20250115 52000 -21.44 20241022 28500 43.33 20240805 3.15 N 009420 500 261 억 3147802 N N 123 N 00 N