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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160624,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,180600,300,2,0.17,92683016600,511144,134.90,180300,182500,179600,234000,126300,180300,181326.13,22.57,0,68459,182166,181232,180166,179232,178166,180700,178700,2205,53700,1000,137020,100,1,214108119,386679,49.63,2.07,12,0.24,3639.00,87089.00,201524,20240730,-10.38,153101,20241115,17.96,188300,-4.09,20250102,172800,4.51,20250203,211000,-14.41,20240730,160300,12.66,20241115,0.94,N,068270,1000,2205 억,,48321191,N,N,5147,N,00,N
20250219,150626,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,180700,400,2,0.22,85472685600,471244,124.37,180300,182500,179600,234000,126300,180300,181377.30,22.57,0,68148,182166,181232,180166,179232,178166,180700,178700,2205,53700,1000,137020,100,1,214108119,386893,49.66,2.07,12,0.22,3639.00,87089.00,201524,20240730,-10.33,153101,20241115,18.03,188300,-4.04,20250102,172800,4.57,20250203,211000,-14.36,20240730,160300,12.73,20241115,0.94,N,068270,1000,2205 억,,48321191,N,N,2250,N,00,N
20250219,140623,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,180500,200,2,0.11,74156828400,408593,107.84,180300,182500,179600,234000,126300,180300,181493.90,22.57,0,61116,182166,181232,180166,179232,178166,180700,178700,2205,53700,1000,137020,100,1,214108119,386465,49.60,2.07,12,0.19,3639.00,87089.00,201524,20240730,-10.43,153101,20241115,17.90,188300,-4.14,20250102,172800,4.46,20250203,211000,-14.45,20240730,160300,12.60,20241115,0.94,N,068270,1000,2205 억,,48321191,N,N,2250,N,00,N
20250219,130624,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,181100,800,2,0.44,62294949300,342995,90.53,180300,182500,179600,234000,126300,180300,181621.58,22.57,0,73542,182166,181232,180166,179232,178166,180700,178700,2205,53700,1000,137020,100,1,214108119,387750,49.77,2.08,12,0.16,3639.00,87089.00,201524,20240730,-10.13,153101,20241115,18.29,188300,-3.82,20250102,172800,4.80,20250203,211000,-14.17,20240730,160300,12.98,20241115,0.94,N,068270,1000,2205 억,,48321191,N,N,2250,N,00,N
20250219,120623,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,182200,1900,2,1.05,56896499900,313307,82.69,180300,182500,179600,234000,126300,180300,181600.92,22.57,0,72270,182166,181232,180166,179232,178166,180700,178700,2205,53700,1000,137020,100,1,214108119,390105,50.07,2.09,12,0.15,3639.00,87089.00,201524,20240730,-9.59,153101,20241115,19.01,188300,-3.24,20250102,172800,5.44,20250203,211000,-13.65,20240730,160300,13.66,20241115,0.94,N,068270,1000,2205 억,,48321191,N,N,2250,N,00,N
20250219,110624,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,182200,1900,2,1.05,46619633800,256854,67.79,180300,182500,179600,234000,126300,180300,181503.68,22.57,0,60262,182166,181232,180166,179232,178166,180700,178700,2205,53700,1000,137020,100,1,214108119,390105,50.07,2.09,12,0.12,3639.00,87089.00,201524,20240730,-9.59,153101,20241115,19.01,188300,-3.24,20250102,172800,5.44,20250203,211000,-13.65,20240730,160300,13.66,20241115,0.94,N,068270,1000,2205 억,,48321191,N,N,2250,N,00,N
20250219,100624,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,181700,1400,2,0.78,33260364200,183337,48.39,180300,182500,179600,234000,126300,180300,181418.13,22.57,0,38849,182166,181232,180166,179232,178166,180700,178700,2205,53700,1000,137020,100,1,214108119,389034,49.93,2.09,12,0.09,3639.00,87089.00,201524,20240730,-9.84,153101,20241115,18.68,188300,-3.51,20250102,172800,5.15,20250203,211000,-13.89,20240730,160300,13.35,20241115,0.94,N,068270,1000,2205 억,,48321191,N,N,2250,N,00,N
20250219,090626,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,181100,800,2,0.44,6295657800,34905,9.21,180300,181300,179600,234000,126300,180300,180365.99,22.57,0,496,182166,181232,180166,179232,178166,180700,178700,2205,53700,1000,137020,100,1,214108119,387750,49.77,2.08,12,0.02,3639.00,87089.00,201524,20240730,-10.13,153101,20241115,18.29,188300,-3.82,20250102,172800,4.80,20250203,211000,-14.17,20240730,160300,12.98,20241115,0.94,N,068270,1000,2205 억,,48321191,N,N,2250,N,00,N
20250218,160623,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,180300,-1200,5,-0.66,67725835600,376283,104.89,181000,181100,179100,235500,127100,181500,179982.62,22.59,0,-46557,183033,182266,180733,179966,178433,182650,180350,2205,54000,1000,137940,100,1,214108119,386037,49.55,2.07,12,0.18,3639.00,87089.00,201524,20240730,-10.53,153101,20241115,17.77,188300,-4.25,20250102,172800,4.34,20250203,211000,-14.55,20240730,160300,12.48,20241115,0.94,N,068270,1000,2205 억,,48373222,N,N,2250,N,00,N
20250218,150623,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,180200,-1300,5,-0.72,59902144500,332887,92.79,181000,181100,179100,235500,127100,181500,179943.64,22.59,0,-49664,183033,182266,180733,179966,178433,182650,180350,2205,54000,1000,137940,100,1,214108119,385823,49.52,2.07,12,0.16,3639.00,87089.00,201524,20240730,-10.58,153101,20241115,17.70,188300,-4.30,20250102,172800,4.28,20250203,211000,-14.60,20240730,160300,12.41,20241115,0.94,N,068270,1000,2205 억,,48373222,N,N,3838,N,00,N
20250218,140624,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,179700,-1800,5,-0.99,51858647900,288221,80.34,181000,181100,179100,235500,127100,181500,179922.30,22.59,0,-49273,183033,182266,180733,179966,178433,182650,180350,2205,54000,1000,137940,100,1,214108119,384752,49.38,2.06,12,0.13,3639.00,87089.00,201524,20240730,-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,,48373222,N,N,3838,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 20250219 160624 55 20.00 KOSPI200 제약 N N N Y 40 Y 180600 300 2 0.17 92683016600 511144 134.90 180300 182500 179600 234000 126300 180300 181326.13 22.57 0 68459 182166 181232 180166 179232 178166 180700 178700 2205 53700 1000 137020 100 1 214108119 386679 49.63 2.07 12 0.24 3639.00 87089.00 201524 20240730 -10.38 153101 20241115 17.96 188300 -4.09 20250102 172800 4.51 20250203 211000 -14.41 20240730 160300 12.66 20241115 0.94 N 068270 1000 2205 억 48321191 N N 5147 N 00 N
3 20250219 150626 55 20.00 KOSPI200 제약 N N N Y 40 Y 180700 400 2 0.22 85472685600 471244 124.37 180300 182500 179600 234000 126300 180300 181377.30 22.57 0 68148 182166 181232 180166 179232 178166 180700 178700 2205 53700 1000 137020 100 1 214108119 386893 49.66 2.07 12 0.22 3639.00 87089.00 201524 20240730 -10.33 153101 20241115 18.03 188300 -4.04 20250102 172800 4.57 20250203 211000 -14.36 20240730 160300 12.73 20241115 0.94 N 068270 1000 2205 억 48321191 N N 2250 N 00 N
4 20250219 140623 55 20.00 KOSPI200 제약 N N N Y 40 Y 180500 200 2 0.11 74156828400 408593 107.84 180300 182500 179600 234000 126300 180300 181493.90 22.57 0 61116 182166 181232 180166 179232 178166 180700 178700 2205 53700 1000 137020 100 1 214108119 386465 49.60 2.07 12 0.19 3639.00 87089.00 201524 20240730 -10.43 153101 20241115 17.90 188300 -4.14 20250102 172800 4.46 20250203 211000 -14.45 20240730 160300 12.60 20241115 0.94 N 068270 1000 2205 억 48321191 N N 2250 N 00 N
5 20250219 130624 55 20.00 KOSPI200 제약 N N N Y 40 Y 181100 800 2 0.44 62294949300 342995 90.53 180300 182500 179600 234000 126300 180300 181621.58 22.57 0 73542 182166 181232 180166 179232 178166 180700 178700 2205 53700 1000 137020 100 1 214108119 387750 49.77 2.08 12 0.16 3639.00 87089.00 201524 20240730 -10.13 153101 20241115 18.29 188300 -3.82 20250102 172800 4.80 20250203 211000 -14.17 20240730 160300 12.98 20241115 0.94 N 068270 1000 2205 억 48321191 N N 2250 N 00 N
6 20250219 120623 55 20.00 KOSPI200 제약 N N N Y 40 Y 182200 1900 2 1.05 56896499900 313307 82.69 180300 182500 179600 234000 126300 180300 181600.92 22.57 0 72270 182166 181232 180166 179232 178166 180700 178700 2205 53700 1000 137020 100 1 214108119 390105 50.07 2.09 12 0.15 3639.00 87089.00 201524 20240730 -9.59 153101 20241115 19.01 188300 -3.24 20250102 172800 5.44 20250203 211000 -13.65 20240730 160300 13.66 20241115 0.94 N 068270 1000 2205 억 48321191 N N 2250 N 00 N
7 20250219 110624 55 20.00 KOSPI200 제약 N N N Y 40 Y 182200 1900 2 1.05 46619633800 256854 67.79 180300 182500 179600 234000 126300 180300 181503.68 22.57 0 60262 182166 181232 180166 179232 178166 180700 178700 2205 53700 1000 137020 100 1 214108119 390105 50.07 2.09 12 0.12 3639.00 87089.00 201524 20240730 -9.59 153101 20241115 19.01 188300 -3.24 20250102 172800 5.44 20250203 211000 -13.65 20240730 160300 13.66 20241115 0.94 N 068270 1000 2205 억 48321191 N N 2250 N 00 N
8 20250219 100624 55 20.00 KOSPI200 제약 N N N Y 40 Y 181700 1400 2 0.78 33260364200 183337 48.39 180300 182500 179600 234000 126300 180300 181418.13 22.57 0 38849 182166 181232 180166 179232 178166 180700 178700 2205 53700 1000 137020 100 1 214108119 389034 49.93 2.09 12 0.09 3639.00 87089.00 201524 20240730 -9.84 153101 20241115 18.68 188300 -3.51 20250102 172800 5.15 20250203 211000 -13.89 20240730 160300 13.35 20241115 0.94 N 068270 1000 2205 억 48321191 N N 2250 N 00 N
9 20250219 090626 55 20.00 KOSPI200 제약 N N N Y 40 Y 181100 800 2 0.44 6295657800 34905 9.21 180300 181300 179600 234000 126300 180300 180365.99 22.57 0 496 182166 181232 180166 179232 178166 180700 178700 2205 53700 1000 137020 100 1 214108119 387750 49.77 2.08 12 0.02 3639.00 87089.00 201524 20240730 -10.13 153101 20241115 18.29 188300 -3.82 20250102 172800 4.80 20250203 211000 -14.17 20240730 160300 12.98 20241115 0.94 N 068270 1000 2205 억 48321191 N N 2250 N 00 N
10 20250218 160623 55 20.00 KOSPI200 제약 N N N Y 40 Y 180300 -1200 5 -0.66 67725835600 376283 104.89 181000 181100 179100 235500 127100 181500 179982.62 22.59 0 -46557 183033 182266 180733 179966 178433 182650 180350 2205 54000 1000 137940 100 1 214108119 386037 49.55 2.07 12 0.18 3639.00 87089.00 201524 20240730 -10.53 153101 20241115 17.77 188300 -4.25 20250102 172800 4.34 20250203 211000 -14.55 20240730 160300 12.48 20241115 0.94 N 068270 1000 2205 억 48373222 N N 2250 N 00 N
11 20250218 150623 55 20.00 KOSPI200 제약 N N N Y 40 Y 180200 -1300 5 -0.72 59902144500 332887 92.79 181000 181100 179100 235500 127100 181500 179943.64 22.59 0 -49664 183033 182266 180733 179966 178433 182650 180350 2205 54000 1000 137940 100 1 214108119 385823 49.52 2.07 12 0.16 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 0.94 N 068270 1000 2205 억 48373222 N N 3838 N 00 N
12 20250218 140624 55 20.00 KOSPI200 제약 N N N Y 40 Y 179700 -1800 5 -0.99 51858647900 288221 80.34 181000 181100 179100 235500 127100 181500 179922.30 22.59 0 -49273 183033 182266 180733 179966 178433 182650 180350 2205 54000 1000 137940 100 1 214108119 384752 49.38 2.06 12 0.13 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 48373222 N N 3838 N 00 N