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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160629,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,178200,-2200,5,-1.22,67683110400,378188,88.73,180400,180700,178200,234500,126300,180400,178968.80,22.54,0,-65086,182666,181532,180266,179132,177866,182100,179700,2205,54100,1000,137100,100,1,214108119,381541,48.97,2.05,12,0.18,3639.00,87089.00,201524,20240730,-11.57,153101,20241115,16.39,188300,-5.36,20250102,172800,3.12,20250203,211000,-15.55,20240730,160300,11.17,20241115,0.95,N,068270,1000,2205 억,,48262669,N,N,574,N,00,N
20250221,150632,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,178400,-2000,5,-1.11,58185830200,324913,76.23,180400,180700,178200,234500,126300,180400,179081.21,22.54,0,-56472,182666,181532,180266,179132,177866,182100,179700,2205,54100,1000,137100,100,1,214108119,381969,49.02,2.05,12,0.15,3639.00,87089.00,201524,20240730,-11.47,153101,20241115,16.52,188300,-5.26,20250102,172800,3.24,20250203,211000,-15.45,20240730,160300,11.29,20241115,0.95,N,068270,1000,2205 억,,48262669,N,N,2496,N,00,N
20250221,140630,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,178400,-2000,5,-1.11,46236361200,257961,60.52,180400,180700,178400,234500,126300,180400,179237.74,22.54,0,-54790,182666,181532,180266,179132,177866,182100,179700,2205,54100,1000,137100,100,1,214108119,381969,49.02,2.05,12,0.12,3639.00,87089.00,201524,20240730,-11.47,153101,20241115,16.52,188300,-5.26,20250102,172800,3.24,20250203,211000,-15.45,20240730,160300,11.29,20241115,0.95,N,068270,1000,2205 억,,48262669,N,N,2496,N,00,N
20250221,130629,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,179100,-1300,5,-0.72,32651176600,181990,42.70,180400,180700,178800,234500,126300,180400,179411.86,22.54,0,-24929,182666,181532,180266,179132,177866,182100,179700,2205,54100,1000,137100,100,1,214108119,383468,49.22,2.06,12,0.08,3639.00,87089.00,201524,20240730,-11.13,153101,20241115,16.98,188300,-4.89,20250102,172800,3.65,20250203,211000,-15.12,20240730,160300,11.73,20241115,0.95,N,068270,1000,2205 억,,48262669,N,N,2496,N,00,N
20250221,120631,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,179200,-1200,5,-0.67,28915477000,161145,37.81,180400,180700,178800,234500,126300,180400,179437.55,22.54,0,-19927,182666,181532,180266,179132,177866,182100,179700,2205,54100,1000,137100,100,1,214108119,383682,49.24,2.06,12,0.08,3639.00,87089.00,201524,20240730,-11.08,153101,20241115,17.05,188300,-4.83,20250102,172800,3.70,20250203,211000,-15.07,20240730,160300,11.79,20241115,0.95,N,068270,1000,2205 억,,48262669,N,N,2496,N,00,N
20250221,110628,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,179300,-1100,5,-0.61,23929100000,133324,31.28,180400,180700,178800,234500,126300,180400,179480.72,22.54,0,-15322,182666,181532,180266,179132,177866,182100,179700,2205,54100,1000,137100,100,1,214108119,383896,49.27,2.06,12,0.06,3639.00,87089.00,201524,20240730,-11.03,153101,20241115,17.11,188300,-4.78,20250102,172800,3.76,20250203,211000,-15.02,20240730,160300,11.85,20241115,0.95,N,068270,1000,2205 억,,48262669,N,N,2496,N,00,N
20250221,100629,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,179200,-1200,5,-0.67,17043668400,94911,22.27,180400,180700,178800,234500,126300,180400,179575.16,22.54,0,-9282,182666,181532,180266,179132,177866,182100,179700,2205,54100,1000,137100,100,1,214108119,383682,49.24,2.06,12,0.04,3639.00,87089.00,201524,20240730,-11.08,153101,20241115,17.05,188300,-4.83,20250102,172800,3.70,20250203,211000,-15.07,20240730,160300,11.79,20241115,0.95,N,068270,1000,2205 억,,48262669,N,N,2496,N,00,N
20250221,090630,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,180200,-200,5,-0.11,2755169700,15269,3.58,180400,180700,180000,234500,126300,180400,180442.09,22.54,0,4189,182666,181532,180266,179132,177866,182100,179700,2205,54100,1000,137100,100,1,214108119,385823,49.52,2.07,12,0.01,3639.00,87089.00,201524,20240730,-10.58,153101,20241115,17.70,188300,-4.30,20250102,172800,4.28,20250203,211000,-14.60,20240730,160300,12.41,20241115,0.95,N,068270,1000,2205 억,,48262669,N,N,2496,N,00,N
20250220,160626,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,180400,-200,5,-0.11,75833111000,420625,81.59,180100,181400,179000,234500,126500,180600,180286.57,22.59,0,-24998,183800,182200,180900,179300,178000,183000,180100,2205,53900,1000,137250,100,1,214108119,386251,49.57,2.07,12,0.20,3639.00,87089.00,201524,20240730,-10.48,153101,20241115,17.83,188300,-4.20,20250102,172800,4.40,20250203,211000,-14.50,20240730,160300,12.54,20241115,0.94,N,068270,1000,2205 억,,48369666,N,N,2432,N,00,N
20250220,150627,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,179700,-900,5,-0.50,65752550300,364695,70.74,180100,181400,179000,234500,126500,180600,180294.58,22.59,0,-19037,183800,182200,180900,179300,178000,183000,180100,2205,53900,1000,137250,100,1,214108119,384752,49.38,2.06,12,0.17,3639.00,87089.00,201524,20240730,-10.83,153101,20241115,17.37,188300,-4.57,20250102,172800,3.99,20250203,211000,-14.83,20240730,160300,12.10,20241115,0.94,N,068270,1000,2205 억,,48369666,N,N,5147,N,00,N
20250220,140628,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,180400,-200,5,-0.11,54740480400,303506,58.87,180100,181400,179000,234500,126500,180600,180360.40,22.59,0,-2319,183800,182200,180900,179300,178000,183000,180100,2205,53900,1000,137250,100,1,214108119,386251,49.57,2.07,12,0.14,3639.00,87089.00,201524,20240730,-10.48,153101,20241115,17.83,188300,-4.20,20250102,172800,4.40,20250203,211000,-14.50,20240730,160300,12.54,20241115,0.94,N,068270,1000,2205 억,,48369666,N,N,5147,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 20250221 160629 55 20.00 KOSPI200 제약 N N N Y 40 Y 178200 -2200 5 -1.22 67683110400 378188 88.73 180400 180700 178200 234500 126300 180400 178968.80 22.54 0 -65086 182666 181532 180266 179132 177866 182100 179700 2205 54100 1000 137100 100 1 214108119 381541 48.97 2.05 12 0.18 3639.00 87089.00 201524 20240730 -11.57 153101 20241115 16.39 188300 -5.36 20250102 172800 3.12 20250203 211000 -15.55 20240730 160300 11.17 20241115 0.95 N 068270 1000 2205 억 48262669 N N 574 N 00 N
3 20250221 150632 55 20.00 KOSPI200 제약 N N N Y 40 Y 178400 -2000 5 -1.11 58185830200 324913 76.23 180400 180700 178200 234500 126300 180400 179081.21 22.54 0 -56472 182666 181532 180266 179132 177866 182100 179700 2205 54100 1000 137100 100 1 214108119 381969 49.02 2.05 12 0.15 3639.00 87089.00 201524 20240730 -11.47 153101 20241115 16.52 188300 -5.26 20250102 172800 3.24 20250203 211000 -15.45 20240730 160300 11.29 20241115 0.95 N 068270 1000 2205 억 48262669 N N 2496 N 00 N
4 20250221 140630 55 20.00 KOSPI200 제약 N N N Y 40 Y 178400 -2000 5 -1.11 46236361200 257961 60.52 180400 180700 178400 234500 126300 180400 179237.74 22.54 0 -54790 182666 181532 180266 179132 177866 182100 179700 2205 54100 1000 137100 100 1 214108119 381969 49.02 2.05 12 0.12 3639.00 87089.00 201524 20240730 -11.47 153101 20241115 16.52 188300 -5.26 20250102 172800 3.24 20250203 211000 -15.45 20240730 160300 11.29 20241115 0.95 N 068270 1000 2205 억 48262669 N N 2496 N 00 N
5 20250221 130629 55 20.00 KOSPI200 제약 N N N Y 40 Y 179100 -1300 5 -0.72 32651176600 181990 42.70 180400 180700 178800 234500 126300 180400 179411.86 22.54 0 -24929 182666 181532 180266 179132 177866 182100 179700 2205 54100 1000 137100 100 1 214108119 383468 49.22 2.06 12 0.08 3639.00 87089.00 201524 20240730 -11.13 153101 20241115 16.98 188300 -4.89 20250102 172800 3.65 20250203 211000 -15.12 20240730 160300 11.73 20241115 0.95 N 068270 1000 2205 억 48262669 N N 2496 N 00 N
6 20250221 120631 55 20.00 KOSPI200 제약 N N N Y 40 Y 179200 -1200 5 -0.67 28915477000 161145 37.81 180400 180700 178800 234500 126300 180400 179437.55 22.54 0 -19927 182666 181532 180266 179132 177866 182100 179700 2205 54100 1000 137100 100 1 214108119 383682 49.24 2.06 12 0.08 3639.00 87089.00 201524 20240730 -11.08 153101 20241115 17.05 188300 -4.83 20250102 172800 3.70 20250203 211000 -15.07 20240730 160300 11.79 20241115 0.95 N 068270 1000 2205 억 48262669 N N 2496 N 00 N
7 20250221 110628 55 20.00 KOSPI200 제약 N N N Y 40 Y 179300 -1100 5 -0.61 23929100000 133324 31.28 180400 180700 178800 234500 126300 180400 179480.72 22.54 0 -15322 182666 181532 180266 179132 177866 182100 179700 2205 54100 1000 137100 100 1 214108119 383896 49.27 2.06 12 0.06 3639.00 87089.00 201524 20240730 -11.03 153101 20241115 17.11 188300 -4.78 20250102 172800 3.76 20250203 211000 -15.02 20240730 160300 11.85 20241115 0.95 N 068270 1000 2205 억 48262669 N N 2496 N 00 N
8 20250221 100629 55 20.00 KOSPI200 제약 N N N Y 40 Y 179200 -1200 5 -0.67 17043668400 94911 22.27 180400 180700 178800 234500 126300 180400 179575.16 22.54 0 -9282 182666 181532 180266 179132 177866 182100 179700 2205 54100 1000 137100 100 1 214108119 383682 49.24 2.06 12 0.04 3639.00 87089.00 201524 20240730 -11.08 153101 20241115 17.05 188300 -4.83 20250102 172800 3.70 20250203 211000 -15.07 20240730 160300 11.79 20241115 0.95 N 068270 1000 2205 억 48262669 N N 2496 N 00 N
9 20250221 090630 55 20.00 KOSPI200 제약 N N N Y 40 Y 180200 -200 5 -0.11 2755169700 15269 3.58 180400 180700 180000 234500 126300 180400 180442.09 22.54 0 4189 182666 181532 180266 179132 177866 182100 179700 2205 54100 1000 137100 100 1 214108119 385823 49.52 2.07 12 0.01 3639.00 87089.00 201524 20240730 -10.58 153101 20241115 17.70 188300 -4.30 20250102 172800 4.28 20250203 211000 -14.60 20240730 160300 12.41 20241115 0.95 N 068270 1000 2205 억 48262669 N N 2496 N 00 N
10 20250220 160626 55 20.00 KOSPI200 제약 N N N Y 40 Y 180400 -200 5 -0.11 75833111000 420625 81.59 180100 181400 179000 234500 126500 180600 180286.57 22.59 0 -24998 183800 182200 180900 179300 178000 183000 180100 2205 53900 1000 137250 100 1 214108119 386251 49.57 2.07 12 0.20 3639.00 87089.00 201524 20240730 -10.48 153101 20241115 17.83 188300 -4.20 20250102 172800 4.40 20250203 211000 -14.50 20240730 160300 12.54 20241115 0.94 N 068270 1000 2205 억 48369666 N N 2432 N 00 N
11 20250220 150627 55 20.00 KOSPI200 제약 N N N Y 40 Y 179700 -900 5 -0.50 65752550300 364695 70.74 180100 181400 179000 234500 126500 180600 180294.58 22.59 0 -19037 183800 182200 180900 179300 178000 183000 180100 2205 53900 1000 137250 100 1 214108119 384752 49.38 2.06 12 0.17 3639.00 87089.00 201524 20240730 -10.83 153101 20241115 17.37 188300 -4.57 20250102 172800 3.99 20250203 211000 -14.83 20240730 160300 12.10 20241115 0.94 N 068270 1000 2205 억 48369666 N N 5147 N 00 N
12 20250220 140628 55 20.00 KOSPI200 제약 N N N Y 40 Y 180400 -200 5 -0.11 54740480400 303506 58.87 180100 181400 179000 234500 126500 180600 180360.40 22.59 0 -2319 183800 182200 180900 179300 178000 183000 180100 2205 53900 1000 137250 100 1 214108119 386251 49.57 2.07 12 0.14 3639.00 87089.00 201524 20240730 -10.48 153101 20241115 17.83 188300 -4.20 20250102 172800 4.40 20250203 211000 -14.50 20240730 160300 12.54 20241115 0.94 N 068270 1000 2205 억 48369666 N N 5147 N 00 N