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
302440/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
20250221,161132,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47850,-100,5,-0.21,2900439400,60452,50.38,47900,48300,47750,62300,33600,47950,47979.51,6.91,0,-13190,49216,48582,48066,47432,46916,48900,47750,392,14350,500,36440,50,1,78347293,37489,164.43,2.16,12,0.08,291.00,22178.00,65700,20240222,-27.17,43650,20241118,9.62,55400,-13.63,20250120,46350,3.24,20250213,65700,-27.17,20240222,43650,9.62,20241118,0.65,N,302440,500,391 억,,5413686,N,N,64,N,00,N
20250221,151137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47850,-100,5,-0.21,2469305800,51445,42.87,47900,48300,47750,62300,33600,47950,47998.95,6.91,0,-11684,49216,48582,48066,47432,46916,48900,47750,392,14350,500,36440,50,1,78347293,37489,164.43,2.16,12,0.07,291.00,22178.00,65700,20240222,-27.17,43650,20241118,9.62,55400,-13.63,20250120,46350,3.24,20250213,65700,-27.17,20240222,43650,9.62,20241118,0.65,N,302440,500,391 억,,5413686,N,N,771,N,00,N
20250221,141138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47950,0,3,0.00,2098213850,43701,36.42,47900,48300,47750,62300,33600,47950,48012.95,6.91,0,-8019,49216,48582,48066,47432,46916,48900,47750,392,14350,500,36440,50,1,78347293,37568,164.78,2.16,12,0.06,291.00,22178.00,65700,20240222,-27.02,43650,20241118,9.85,55400,-13.45,20250120,46350,3.45,20250213,65700,-27.02,20240222,43650,9.85,20241118,0.65,N,302440,500,391 억,,5413686,N,N,771,N,00,N
20250221,131136,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47950,0,3,0.00,1880042150,39154,32.63,47900,48300,47750,62300,33600,47950,48016.60,6.91,0,-7360,49216,48582,48066,47432,46916,48900,47750,392,14350,500,36440,50,1,78347293,37568,164.78,2.16,12,0.05,291.00,22178.00,65700,20240222,-27.02,43650,20241118,9.85,55400,-13.45,20250120,46350,3.45,20250213,65700,-27.02,20240222,43650,9.85,20241118,0.65,N,302440,500,391 억,,5413686,N,N,771,N,00,N
20250221,121137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,48000,50,2,0.10,1676811250,34917,29.10,47900,48300,47750,62300,33600,47950,48022.78,6.91,0,-6436,49216,48582,48066,47432,46916,48900,47750,392,14350,500,36440,50,1,78347293,37607,164.95,2.16,12,0.04,291.00,22178.00,65700,20240222,-26.94,43650,20241118,9.97,55400,-13.36,20250120,46350,3.56,20250213,65700,-26.94,20240222,43650,9.97,20241118,0.65,N,302440,500,391 억,,5413686,N,N,771,N,00,N
20250221,111132,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,48000,50,2,0.10,1332161350,27736,23.11,47900,48300,47750,62300,33600,47950,48030.05,6.91,0,-5008,49216,48582,48066,47432,46916,48900,47750,392,14350,500,36440,50,1,78347293,37607,164.95,2.16,12,0.04,291.00,22178.00,65700,20240222,-26.94,43650,20241118,9.97,55400,-13.36,20250120,46350,3.56,20250213,65700,-26.94,20240222,43650,9.97,20241118,0.65,N,302440,500,391 억,,5413686,N,N,771,N,00,N
20250221,101135,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,48200,250,2,0.52,894949600,18657,15.55,47900,48200,47750,62300,33600,47950,47968.57,6.91,0,-3909,49216,48582,48066,47432,46916,48900,47750,392,14350,500,36440,50,1,78347293,37763,165.64,2.17,12,0.02,291.00,22178.00,65700,20240222,-26.64,43650,20241118,10.42,55400,-13.00,20250120,46350,3.99,20250213,65700,-26.64,20240222,43650,10.42,20241118,0.65,N,302440,500,391 억,,5413686,N,N,771,N,00,N
20250221,091137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47950,0,3,0.00,164360100,3425,2.85,47900,48200,47900,62300,33600,47950,47988.35,6.91,0,-1173,49216,48582,48066,47432,46916,48900,47750,392,14350,500,36440,50,1,78347293,37568,164.78,2.16,12,0.00,291.00,22178.00,65700,20240222,-27.02,43650,20241118,9.85,55400,-13.45,20250120,46350,3.45,20250213,65700,-27.02,20240222,43650,9.85,20241118,0.65,N,302440,500,391 억,,5413686,N,N,771,N,00,N
20250220,161126,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47950,-50,5,-0.10,5760663000,119713,111.26,47550,48700,47550,62400,33600,48000,48120.67,6.88,0,26998,48700,48350,47900,47550,47100,48525,47725,392,14400,500,36480,50,1,78347293,37568,164.78,2.16,12,0.15,291.00,22178.00,65700,20240222,-27.02,43650,20241118,9.85,55400,-13.45,20250120,46350,3.45,20250213,65700,-27.02,20240222,43650,9.85,20241118,0.64,N,302440,500,391 억,,5387441,N,N,771,N,00,N
20250220,151132,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,48050,50,2,0.10,5213476000,108302,100.65,47550,48700,47550,62400,33600,48000,48138.32,6.88,0,29010,48700,48350,47900,47550,47100,48525,47725,392,14400,500,36480,50,1,78347293,37646,165.12,2.17,12,0.14,291.00,22178.00,65700,20240222,-26.86,43650,20241118,10.08,55400,-13.27,20250120,46350,3.67,20250213,65700,-26.86,20240222,43650,10.08,20241118,0.64,N,302440,500,391 억,,5387441,N,N,2328,N,00,N
20250220,141132,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,48100,100,2,0.21,4575952650,95036,88.33,47550,48700,47550,62400,33600,48000,48149.68,6.88,0,30777,48700,48350,47900,47550,47100,48525,47725,392,14400,500,36480,50,1,78347293,37685,165.29,2.17,12,0.12,291.00,22178.00,65700,20240222,-26.79,43650,20241118,10.19,55400,-13.18,20250120,46350,3.78,20250213,65700,-26.79,20240222,43650,10.19,20241118,0.64,N,302440,500,391 억,,5387441,N,N,2328,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 161132 55 30.00 KOSPI200 제약 N N N Y 40 N 47850 -100 5 -0.21 2900439400 60452 50.38 47900 48300 47750 62300 33600 47950 47979.51 6.91 0 -13190 49216 48582 48066 47432 46916 48900 47750 392 14350 500 36440 50 1 78347293 37489 164.43 2.16 12 0.08 291.00 22178.00 65700 20240222 -27.17 43650 20241118 9.62 55400 -13.63 20250120 46350 3.24 20250213 65700 -27.17 20240222 43650 9.62 20241118 0.65 N 302440 500 391 억 5413686 N N 64 N 00 N
3 20250221 151137 55 30.00 KOSPI200 제약 N N N Y 40 N 47850 -100 5 -0.21 2469305800 51445 42.87 47900 48300 47750 62300 33600 47950 47998.95 6.91 0 -11684 49216 48582 48066 47432 46916 48900 47750 392 14350 500 36440 50 1 78347293 37489 164.43 2.16 12 0.07 291.00 22178.00 65700 20240222 -27.17 43650 20241118 9.62 55400 -13.63 20250120 46350 3.24 20250213 65700 -27.17 20240222 43650 9.62 20241118 0.65 N 302440 500 391 억 5413686 N N 771 N 00 N
4 20250221 141138 55 30.00 KOSPI200 제약 N N N Y 40 N 47950 0 3 0.00 2098213850 43701 36.42 47900 48300 47750 62300 33600 47950 48012.95 6.91 0 -8019 49216 48582 48066 47432 46916 48900 47750 392 14350 500 36440 50 1 78347293 37568 164.78 2.16 12 0.06 291.00 22178.00 65700 20240222 -27.02 43650 20241118 9.85 55400 -13.45 20250120 46350 3.45 20250213 65700 -27.02 20240222 43650 9.85 20241118 0.65 N 302440 500 391 억 5413686 N N 771 N 00 N
5 20250221 131136 55 30.00 KOSPI200 제약 N N N Y 40 N 47950 0 3 0.00 1880042150 39154 32.63 47900 48300 47750 62300 33600 47950 48016.60 6.91 0 -7360 49216 48582 48066 47432 46916 48900 47750 392 14350 500 36440 50 1 78347293 37568 164.78 2.16 12 0.05 291.00 22178.00 65700 20240222 -27.02 43650 20241118 9.85 55400 -13.45 20250120 46350 3.45 20250213 65700 -27.02 20240222 43650 9.85 20241118 0.65 N 302440 500 391 억 5413686 N N 771 N 00 N
6 20250221 121137 55 30.00 KOSPI200 제약 N N N Y 40 N 48000 50 2 0.10 1676811250 34917 29.10 47900 48300 47750 62300 33600 47950 48022.78 6.91 0 -6436 49216 48582 48066 47432 46916 48900 47750 392 14350 500 36440 50 1 78347293 37607 164.95 2.16 12 0.04 291.00 22178.00 65700 20240222 -26.94 43650 20241118 9.97 55400 -13.36 20250120 46350 3.56 20250213 65700 -26.94 20240222 43650 9.97 20241118 0.65 N 302440 500 391 억 5413686 N N 771 N 00 N
7 20250221 111132 55 30.00 KOSPI200 제약 N N N Y 40 N 48000 50 2 0.10 1332161350 27736 23.11 47900 48300 47750 62300 33600 47950 48030.05 6.91 0 -5008 49216 48582 48066 47432 46916 48900 47750 392 14350 500 36440 50 1 78347293 37607 164.95 2.16 12 0.04 291.00 22178.00 65700 20240222 -26.94 43650 20241118 9.97 55400 -13.36 20250120 46350 3.56 20250213 65700 -26.94 20240222 43650 9.97 20241118 0.65 N 302440 500 391 억 5413686 N N 771 N 00 N
8 20250221 101135 55 30.00 KOSPI200 제약 N N N Y 40 N 48200 250 2 0.52 894949600 18657 15.55 47900 48200 47750 62300 33600 47950 47968.57 6.91 0 -3909 49216 48582 48066 47432 46916 48900 47750 392 14350 500 36440 50 1 78347293 37763 165.64 2.17 12 0.02 291.00 22178.00 65700 20240222 -26.64 43650 20241118 10.42 55400 -13.00 20250120 46350 3.99 20250213 65700 -26.64 20240222 43650 10.42 20241118 0.65 N 302440 500 391 억 5413686 N N 771 N 00 N
9 20250221 091137 55 30.00 KOSPI200 제약 N N N Y 40 N 47950 0 3 0.00 164360100 3425 2.85 47900 48200 47900 62300 33600 47950 47988.35 6.91 0 -1173 49216 48582 48066 47432 46916 48900 47750 392 14350 500 36440 50 1 78347293 37568 164.78 2.16 12 0.00 291.00 22178.00 65700 20240222 -27.02 43650 20241118 9.85 55400 -13.45 20250120 46350 3.45 20250213 65700 -27.02 20240222 43650 9.85 20241118 0.65 N 302440 500 391 억 5413686 N N 771 N 00 N
10 20250220 161126 55 30.00 KOSPI200 제약 N N N Y 40 N 47950 -50 5 -0.10 5760663000 119713 111.26 47550 48700 47550 62400 33600 48000 48120.67 6.88 0 26998 48700 48350 47900 47550 47100 48525 47725 392 14400 500 36480 50 1 78347293 37568 164.78 2.16 12 0.15 291.00 22178.00 65700 20240222 -27.02 43650 20241118 9.85 55400 -13.45 20250120 46350 3.45 20250213 65700 -27.02 20240222 43650 9.85 20241118 0.64 N 302440 500 391 억 5387441 N N 771 N 00 N
11 20250220 151132 55 30.00 KOSPI200 제약 N N N Y 40 N 48050 50 2 0.10 5213476000 108302 100.65 47550 48700 47550 62400 33600 48000 48138.32 6.88 0 29010 48700 48350 47900 47550 47100 48525 47725 392 14400 500 36480 50 1 78347293 37646 165.12 2.17 12 0.14 291.00 22178.00 65700 20240222 -26.86 43650 20241118 10.08 55400 -13.27 20250120 46350 3.67 20250213 65700 -26.86 20240222 43650 10.08 20241118 0.64 N 302440 500 391 억 5387441 N N 2328 N 00 N
12 20250220 141132 55 30.00 KOSPI200 제약 N N N Y 40 N 48100 100 2 0.21 4575952650 95036 88.33 47550 48700 47550 62400 33600 48000 48149.68 6.88 0 30777 48700 48350 47900 47550 47100 48525 47725 392 14400 500 36480 50 1 78347293 37685 165.29 2.17 12 0.12 291.00 22178.00 65700 20240222 -26.79 43650 20241118 10.19 55400 -13.18 20250120 46350 3.78 20250213 65700 -26.79 20240222 43650 10.19 20241118 0.64 N 302440 500 391 억 5387441 N N 2328 N 00 N