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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
068270/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
20250228,160648,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,184000,1300,2,0.71,215056195700,1170367,126.37,181100,186900,181000,237500,127900,182700,183750.68,22.63,0,-223720,191900,187300,184400,179800,176900,185850,178350,2205,54800,1000,138850,100,1,214108119,393959,50.56,2.11,12,0.55,3639.00,87089.00,201524,20240730,-8.70,153101,20241115,20.18,190900,-3.61,20250226,172800,6.48,20250203,211000,-12.80,20240730,160300,14.78,20241115,0.99,N,068270,1000,2205 억,,48452568,N,N,20973,N,00,N
20250228,150651,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,183900,1200,2,0.66,171041909300,931184,100.54,181100,186900,181000,237500,127900,182700,183682.32,22.63,0,-165049,191900,187300,184400,179800,176900,185850,178350,2205,54800,1000,138850,100,1,214108119,393745,50.54,2.11,12,0.43,3639.00,87089.00,201524,20240730,-8.75,153101,20241115,20.12,190900,-3.67,20250226,172800,6.42,20250203,211000,-12.84,20240730,160300,14.72,20241115,0.99,N,068270,1000,2205 억,,48452568,N,N,3962,N,00,N
20250228,140652,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,182000,-700,5,-0.38,139737897200,760687,82.13,181100,186900,181000,237500,127900,182700,183699.77,22.63,0,-139156,191900,187300,184400,179800,176900,185850,178350,2205,54800,1000,138850,100,1,214108119,389677,50.01,2.09,12,0.36,3639.00,87089.00,201524,20240730,-9.69,153101,20241115,18.88,190900,-4.66,20250226,172800,5.32,20250203,211000,-13.74,20240730,160300,13.54,20241115,0.99,N,068270,1000,2205 억,,48452568,N,N,3962,N,00,N
20250228,130650,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,181900,-800,5,-0.44,123077338400,669543,72.29,181100,186900,181000,237500,127900,182700,183823.12,22.63,0,-120597,191900,187300,184400,179800,176900,185850,178350,2205,54800,1000,138850,100,1,214108119,389463,49.99,2.09,12,0.31,3639.00,87089.00,201524,20240730,-9.74,153101,20241115,18.81,190900,-4.71,20250226,172800,5.27,20250203,211000,-13.79,20240730,160300,13.47,20241115,0.99,N,068270,1000,2205 억,,48452568,N,N,3962,N,00,N
20250228,120647,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,182500,-200,5,-0.11,109496858200,595053,64.25,181100,186900,181000,237500,127900,182700,184012.23,22.63,0,-103979,191900,187300,184400,179800,176900,185850,178350,2205,54800,1000,138850,100,1,214108119,390747,50.15,2.10,12,0.28,3639.00,87089.00,201524,20240730,-9.44,153101,20241115,19.20,190900,-4.40,20250226,172800,5.61,20250203,211000,-13.51,20240730,160300,13.85,20241115,0.99,N,068270,1000,2205 억,,48452568,N,N,3962,N,00,N
20250228,110648,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,183400,700,2,0.38,95818838300,520213,56.17,181100,186900,181000,237500,127900,182700,184191.92,22.63,0,-81364,191900,187300,184400,179800,176900,185850,178350,2205,54800,1000,138850,100,1,214108119,392674,50.40,2.11,12,0.24,3639.00,87089.00,201524,20240730,-8.99,153101,20241115,19.79,190900,-3.93,20250226,172800,6.13,20250203,211000,-13.08,20240730,160300,14.41,20241115,0.99,N,068270,1000,2205 억,,48452568,N,N,3962,N,00,N
20250228,100646,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,185300,2600,2,1.42,72454724400,393175,42.45,181100,186900,181000,237500,127900,182700,184281.63,22.63,0,-54423,191900,187300,184400,179800,176900,185850,178350,2205,54800,1000,138850,100,1,214108119,396742,50.92,2.13,12,0.18,3639.00,87089.00,201524,20240730,-8.05,153101,20241115,21.03,190900,-2.93,20250226,172800,7.23,20250203,211000,-12.18,20240730,160300,15.60,20241115,0.99,N,068270,1000,2205 억,,48452568,N,N,3962,N,00,N
20250228,090650,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,182800,100,2,0.05,7820404800,42957,4.64,181100,182900,181100,237500,127900,182700,182049.95,22.63,0,781,191900,187300,184400,179800,176900,185850,178350,2205,54800,1000,138850,100,1,214108119,391390,50.23,2.10,12,0.02,3639.00,87089.00,201524,20240730,-9.29,153101,20241115,19.40,190900,-4.24,20250226,172800,5.79,20250203,211000,-13.36,20240730,160300,14.04,20241115,0.99,N,068270,1000,2205 억,,48452568,N,N,3962,N,00,N
20250227,160643,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,182700,-6600,5,-3.49,169170483200,920499,42.43,187600,189000,181500,246000,132600,189300,183771.48,22.74,0,-246175,200300,194800,185400,179900,170500,197550,182650,2205,56700,1000,143860,100,1,214108119,391176,50.21,2.10,12,0.43,3639.00,87089.00,201524,20240730,-9.34,153101,20241115,19.33,190900,-4.30,20250226,172800,5.73,20250203,211000,-13.41,20240730,160300,13.97,20241115,0.96,N,068270,1000,2205 억,,48697386,N,N,3893,N,00,N
20250227,150641,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,182700,-6600,5,-3.49,157776406700,858133,39.56,187600,189000,181500,246000,132600,189300,183847.31,22.74,0,-247508,200300,194800,185400,179900,170500,197550,182650,2205,56700,1000,143860,100,1,214108119,391176,50.21,2.10,12,0.40,3639.00,87089.00,201524,20240730,-9.34,153101,20241115,19.33,190900,-4.30,20250226,172800,5.73,20250203,211000,-13.41,20240730,160300,13.97,20241115,0.96,N,068270,1000,2205 억,,48697386,N,N,1969,N,00,N
20250227,140644,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,182400,-6900,5,-3.65,146366212800,795616,36.68,187600,189000,181500,246000,132600,189300,183952.38,22.74,0,-234182,200300,194800,185400,179900,170500,197550,182650,2205,56700,1000,143860,100,1,214108119,390533,50.12,2.09,12,0.37,3639.00,87089.00,201524,20240730,-9.49,153101,20241115,19.14,190900,-4.45,20250226,172800,5.56,20250203,211000,-13.55,20240730,160300,13.79,20241115,0.96,N,068270,1000,2205 억,,48697386,N,N,1969,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 20250228 160648 55 20.00 KOSPI200 제약 N N N Y 40 Y 184000 1300 2 0.71 215056195700 1170367 126.37 181100 186900 181000 237500 127900 182700 183750.68 22.63 0 -223720 191900 187300 184400 179800 176900 185850 178350 2205 54800 1000 138850 100 1 214108119 393959 50.56 2.11 12 0.55 3639.00 87089.00 201524 20240730 -8.70 153101 20241115 20.18 190900 -3.61 20250226 172800 6.48 20250203 211000 -12.80 20240730 160300 14.78 20241115 0.99 N 068270 1000 2205 억 48452568 N N 20973 N 00 N
3 20250228 150651 55 20.00 KOSPI200 제약 N N N Y 40 Y 183900 1200 2 0.66 171041909300 931184 100.54 181100 186900 181000 237500 127900 182700 183682.32 22.63 0 -165049 191900 187300 184400 179800 176900 185850 178350 2205 54800 1000 138850 100 1 214108119 393745 50.54 2.11 12 0.43 3639.00 87089.00 201524 20240730 -8.75 153101 20241115 20.12 190900 -3.67 20250226 172800 6.42 20250203 211000 -12.84 20240730 160300 14.72 20241115 0.99 N 068270 1000 2205 억 48452568 N N 3962 N 00 N
4 20250228 140652 55 20.00 KOSPI200 제약 N N N Y 40 Y 182000 -700 5 -0.38 139737897200 760687 82.13 181100 186900 181000 237500 127900 182700 183699.77 22.63 0 -139156 191900 187300 184400 179800 176900 185850 178350 2205 54800 1000 138850 100 1 214108119 389677 50.01 2.09 12 0.36 3639.00 87089.00 201524 20240730 -9.69 153101 20241115 18.88 190900 -4.66 20250226 172800 5.32 20250203 211000 -13.74 20240730 160300 13.54 20241115 0.99 N 068270 1000 2205 억 48452568 N N 3962 N 00 N
5 20250228 130650 55 20.00 KOSPI200 제약 N N N Y 40 Y 181900 -800 5 -0.44 123077338400 669543 72.29 181100 186900 181000 237500 127900 182700 183823.12 22.63 0 -120597 191900 187300 184400 179800 176900 185850 178350 2205 54800 1000 138850 100 1 214108119 389463 49.99 2.09 12 0.31 3639.00 87089.00 201524 20240730 -9.74 153101 20241115 18.81 190900 -4.71 20250226 172800 5.27 20250203 211000 -13.79 20240730 160300 13.47 20241115 0.99 N 068270 1000 2205 억 48452568 N N 3962 N 00 N
6 20250228 120647 55 20.00 KOSPI200 제약 N N N Y 40 Y 182500 -200 5 -0.11 109496858200 595053 64.25 181100 186900 181000 237500 127900 182700 184012.23 22.63 0 -103979 191900 187300 184400 179800 176900 185850 178350 2205 54800 1000 138850 100 1 214108119 390747 50.15 2.10 12 0.28 3639.00 87089.00 201524 20240730 -9.44 153101 20241115 19.20 190900 -4.40 20250226 172800 5.61 20250203 211000 -13.51 20240730 160300 13.85 20241115 0.99 N 068270 1000 2205 억 48452568 N N 3962 N 00 N
7 20250228 110648 55 20.00 KOSPI200 제약 N N N Y 40 Y 183400 700 2 0.38 95818838300 520213 56.17 181100 186900 181000 237500 127900 182700 184191.92 22.63 0 -81364 191900 187300 184400 179800 176900 185850 178350 2205 54800 1000 138850 100 1 214108119 392674 50.40 2.11 12 0.24 3639.00 87089.00 201524 20240730 -8.99 153101 20241115 19.79 190900 -3.93 20250226 172800 6.13 20250203 211000 -13.08 20240730 160300 14.41 20241115 0.99 N 068270 1000 2205 억 48452568 N N 3962 N 00 N
8 20250228 100646 55 20.00 KOSPI200 제약 N N N Y 40 Y 185300 2600 2 1.42 72454724400 393175 42.45 181100 186900 181000 237500 127900 182700 184281.63 22.63 0 -54423 191900 187300 184400 179800 176900 185850 178350 2205 54800 1000 138850 100 1 214108119 396742 50.92 2.13 12 0.18 3639.00 87089.00 201524 20240730 -8.05 153101 20241115 21.03 190900 -2.93 20250226 172800 7.23 20250203 211000 -12.18 20240730 160300 15.60 20241115 0.99 N 068270 1000 2205 억 48452568 N N 3962 N 00 N
9 20250228 090650 55 20.00 KOSPI200 제약 N N N Y 40 Y 182800 100 2 0.05 7820404800 42957 4.64 181100 182900 181100 237500 127900 182700 182049.95 22.63 0 781 191900 187300 184400 179800 176900 185850 178350 2205 54800 1000 138850 100 1 214108119 391390 50.23 2.10 12 0.02 3639.00 87089.00 201524 20240730 -9.29 153101 20241115 19.40 190900 -4.24 20250226 172800 5.79 20250203 211000 -13.36 20240730 160300 14.04 20241115 0.99 N 068270 1000 2205 억 48452568 N N 3962 N 00 N
10 20250227 160643 55 20.00 KOSPI200 제약 N N N Y 40 Y 182700 -6600 5 -3.49 169170483200 920499 42.43 187600 189000 181500 246000 132600 189300 183771.48 22.74 0 -246175 200300 194800 185400 179900 170500 197550 182650 2205 56700 1000 143860 100 1 214108119 391176 50.21 2.10 12 0.43 3639.00 87089.00 201524 20240730 -9.34 153101 20241115 19.33 190900 -4.30 20250226 172800 5.73 20250203 211000 -13.41 20240730 160300 13.97 20241115 0.96 N 068270 1000 2205 억 48697386 N N 3893 N 00 N
11 20250227 150641 55 20.00 KOSPI200 제약 N N N Y 40 Y 182700 -6600 5 -3.49 157776406700 858133 39.56 187600 189000 181500 246000 132600 189300 183847.31 22.74 0 -247508 200300 194800 185400 179900 170500 197550 182650 2205 56700 1000 143860 100 1 214108119 391176 50.21 2.10 12 0.40 3639.00 87089.00 201524 20240730 -9.34 153101 20241115 19.33 190900 -4.30 20250226 172800 5.73 20250203 211000 -13.41 20240730 160300 13.97 20241115 0.96 N 068270 1000 2205 억 48697386 N N 1969 N 00 N
12 20250227 140644 55 20.00 KOSPI200 제약 N N N Y 40 Y 182400 -6900 5 -3.65 146366212800 795616 36.68 187600 189000 181500 246000 132600 189300 183952.38 22.74 0 -234182 200300 194800 185400 179900 170500 197550 182650 2205 56700 1000 143860 100 1 214108119 390533 50.12 2.09 12 0.37 3639.00 87089.00 201524 20240730 -9.49 153101 20241115 19.14 190900 -4.45 20250226 172800 5.56 20250203 211000 -13.55 20240730 160300 13.79 20241115 0.96 N 068270 1000 2205 억 48697386 N N 1969 N 00 N