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
069620/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
20250219,160629,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132400,-3200,5,-2.36,5219356800,39315,102.59,135000,135000,132100,176200,95000,135600,132757.98,8.62,0,-12979,139266,137432,134666,132832,130066,136050,131450,290,40600,2500,100340,100,1,11586575,15341,12.60,1.99,12,0.34,10507.00,66469.00,164400,20241015,-19.46,100100,20240626,32.27,148400,-10.78,20250210,123700,7.03,20250106,164400,-19.46,20241015,100100,32.27,20240626,0.37,N,069620,2500,289 억,,998326,N,N,11,N,00,N
20250219,150630,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132200,-3400,5,-2.51,5014846000,37770,98.56,135000,135000,132100,176200,95000,135600,132773.26,8.62,0,-12392,139266,137432,134666,132832,130066,136050,131450,290,40600,2500,100340,100,1,11586575,15317,12.58,1.99,12,0.33,10507.00,66469.00,164400,20241015,-19.59,100100,20240626,32.07,148400,-10.92,20250210,123700,6.87,20250106,164400,-19.59,20241015,100100,32.07,20240626,0.37,N,069620,2500,289 억,,998326,N,N,41,N,00,N
20250219,140627,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132500,-3100,5,-2.29,3889319600,29261,76.35,135000,135000,132400,176200,95000,135600,132918.21,8.62,0,-8207,139266,137432,134666,132832,130066,136050,131450,290,40600,2500,100340,100,1,11586575,15352,12.61,1.99,12,0.25,10507.00,66469.00,164400,20241015,-19.40,100100,20240626,32.37,148400,-10.71,20250210,123700,7.11,20250106,164400,-19.40,20241015,100100,32.37,20240626,0.37,N,069620,2500,289 억,,998326,N,N,41,N,00,N
20250219,130628,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132700,-2900,5,-2.14,2882950800,21670,56.55,135000,135000,132600,176200,95000,135600,133038.80,8.62,0,-5695,139266,137432,134666,132832,130066,136050,131450,290,40600,2500,100340,100,1,11586575,15375,12.63,2.00,12,0.19,10507.00,66469.00,164400,20241015,-19.28,100100,20240626,32.57,148400,-10.58,20250210,123700,7.28,20250106,164400,-19.28,20241015,100100,32.57,20240626,0.37,N,069620,2500,289 억,,998326,N,N,41,N,00,N
20250219,120628,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132800,-2800,5,-2.06,2313076900,17379,45.35,135000,135000,132600,176200,95000,135600,133096.09,8.62,0,-4979,139266,137432,134666,132832,130066,136050,131450,290,40600,2500,100340,100,1,11586575,15387,12.64,2.00,12,0.15,10507.00,66469.00,164400,20241015,-19.22,100100,20240626,32.67,148400,-10.51,20250210,123700,7.36,20250106,164400,-19.22,20241015,100100,32.67,20240626,0.37,N,069620,2500,289 억,,998326,N,N,41,N,00,N
20250219,110629,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,133000,-2600,5,-1.92,1830905300,13752,35.88,135000,135000,132600,176200,95000,135600,133137.38,8.62,0,-5127,139266,137432,134666,132832,130066,136050,131450,290,40600,2500,100340,100,1,11586575,15410,12.66,2.00,12,0.12,10507.00,66469.00,164400,20241015,-19.10,100100,20240626,32.87,148400,-10.38,20250210,123700,7.52,20250106,164400,-19.10,20241015,100100,32.87,20240626,0.37,N,069620,2500,289 억,,998326,N,N,41,N,00,N
20250219,100628,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,133000,-2600,5,-1.92,1306571000,9805,25.59,135000,135000,132700,176200,95000,135600,133255.58,8.62,0,-3883,139266,137432,134666,132832,130066,136050,131450,290,40600,2500,100340,100,1,11586575,15410,12.66,2.00,12,0.08,10507.00,66469.00,164400,20241015,-19.10,100100,20240626,32.87,148400,-10.38,20250210,123700,7.52,20250106,164400,-19.10,20241015,100100,32.87,20240626,0.37,N,069620,2500,289 억,,998326,N,N,41,N,00,N
20250219,090630,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,133100,-2500,5,-1.84,293940000,2200,5.74,135000,135000,132900,176200,95000,135600,133609.09,8.62,0,-170,139266,137432,134666,132832,130066,136050,131450,290,40600,2500,100340,100,1,11586575,15422,12.67,2.00,12,0.02,10507.00,66469.00,164400,20241015,-19.04,100100,20240626,32.97,148400,-10.31,20250210,123700,7.60,20250106,164400,-19.04,20241015,100100,32.97,20240626,0.37,N,069620,2500,289 억,,998326,N,N,41,N,00,N
20250218,160627,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,135600,-1000,5,-0.73,5130133000,38188,70.27,136100,136500,131900,177500,95700,136600,134338.64,8.65,0,-8768,141266,138932,135466,133132,129666,140100,134300,290,40900,2500,101080,100,1,11586575,15711,12.91,2.04,12,0.33,10507.00,66469.00,164400,20241015,-17.52,100100,20240626,35.46,148400,-8.63,20250210,123700,9.62,20250106,164400,-17.52,20241015,100100,35.46,20240626,0.31,N,069620,2500,289 억,,1002722,N,N,41,N,00,N
20250218,150627,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,136200,-400,5,-0.29,4885389500,36387,66.95,136100,136500,131900,177500,95700,136600,134261.95,8.65,0,-8503,141266,138932,135466,133132,129666,140100,134300,290,40900,2500,101080,100,1,11586575,15781,12.96,2.05,12,0.31,10507.00,66469.00,164400,20241015,-17.15,100100,20240626,36.06,148400,-8.22,20250210,123700,10.11,20250106,164400,-17.15,20241015,100100,36.06,20240626,0.31,N,069620,2500,289 억,,1002722,N,N,139,N,00,N
20250218,140628,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,135100,-1500,5,-1.10,4271801300,31861,58.63,136100,136500,131900,177500,95700,136600,134076.18,8.65,0,-7898,141266,138932,135466,133132,129666,140100,134300,290,40900,2500,101080,100,1,11586575,15653,12.86,2.03,12,0.27,10507.00,66469.00,164400,20241015,-17.82,100100,20240626,34.97,148400,-8.96,20250210,123700,9.22,20250106,164400,-17.82,20241015,100100,34.97,20240626,0.31,N,069620,2500,289 억,,1002722,N,N,139,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 160629 55 30.00 KOSPI200 제약 N N N Y 40 N 132400 -3200 5 -2.36 5219356800 39315 102.59 135000 135000 132100 176200 95000 135600 132757.98 8.62 0 -12979 139266 137432 134666 132832 130066 136050 131450 290 40600 2500 100340 100 1 11586575 15341 12.60 1.99 12 0.34 10507.00 66469.00 164400 20241015 -19.46 100100 20240626 32.27 148400 -10.78 20250210 123700 7.03 20250106 164400 -19.46 20241015 100100 32.27 20240626 0.37 N 069620 2500 289 억 998326 N N 11 N 00 N
3 20250219 150630 55 30.00 KOSPI200 제약 N N N Y 40 N 132200 -3400 5 -2.51 5014846000 37770 98.56 135000 135000 132100 176200 95000 135600 132773.26 8.62 0 -12392 139266 137432 134666 132832 130066 136050 131450 290 40600 2500 100340 100 1 11586575 15317 12.58 1.99 12 0.33 10507.00 66469.00 164400 20241015 -19.59 100100 20240626 32.07 148400 -10.92 20250210 123700 6.87 20250106 164400 -19.59 20241015 100100 32.07 20240626 0.37 N 069620 2500 289 억 998326 N N 41 N 00 N
4 20250219 140627 55 30.00 KOSPI200 제약 N N N Y 40 N 132500 -3100 5 -2.29 3889319600 29261 76.35 135000 135000 132400 176200 95000 135600 132918.21 8.62 0 -8207 139266 137432 134666 132832 130066 136050 131450 290 40600 2500 100340 100 1 11586575 15352 12.61 1.99 12 0.25 10507.00 66469.00 164400 20241015 -19.40 100100 20240626 32.37 148400 -10.71 20250210 123700 7.11 20250106 164400 -19.40 20241015 100100 32.37 20240626 0.37 N 069620 2500 289 억 998326 N N 41 N 00 N
5 20250219 130628 55 30.00 KOSPI200 제약 N N N Y 40 N 132700 -2900 5 -2.14 2882950800 21670 56.55 135000 135000 132600 176200 95000 135600 133038.80 8.62 0 -5695 139266 137432 134666 132832 130066 136050 131450 290 40600 2500 100340 100 1 11586575 15375 12.63 2.00 12 0.19 10507.00 66469.00 164400 20241015 -19.28 100100 20240626 32.57 148400 -10.58 20250210 123700 7.28 20250106 164400 -19.28 20241015 100100 32.57 20240626 0.37 N 069620 2500 289 억 998326 N N 41 N 00 N
6 20250219 120628 55 30.00 KOSPI200 제약 N N N Y 40 N 132800 -2800 5 -2.06 2313076900 17379 45.35 135000 135000 132600 176200 95000 135600 133096.09 8.62 0 -4979 139266 137432 134666 132832 130066 136050 131450 290 40600 2500 100340 100 1 11586575 15387 12.64 2.00 12 0.15 10507.00 66469.00 164400 20241015 -19.22 100100 20240626 32.67 148400 -10.51 20250210 123700 7.36 20250106 164400 -19.22 20241015 100100 32.67 20240626 0.37 N 069620 2500 289 억 998326 N N 41 N 00 N
7 20250219 110629 55 30.00 KOSPI200 제약 N N N Y 40 N 133000 -2600 5 -1.92 1830905300 13752 35.88 135000 135000 132600 176200 95000 135600 133137.38 8.62 0 -5127 139266 137432 134666 132832 130066 136050 131450 290 40600 2500 100340 100 1 11586575 15410 12.66 2.00 12 0.12 10507.00 66469.00 164400 20241015 -19.10 100100 20240626 32.87 148400 -10.38 20250210 123700 7.52 20250106 164400 -19.10 20241015 100100 32.87 20240626 0.37 N 069620 2500 289 억 998326 N N 41 N 00 N
8 20250219 100628 55 30.00 KOSPI200 제약 N N N Y 40 N 133000 -2600 5 -1.92 1306571000 9805 25.59 135000 135000 132700 176200 95000 135600 133255.58 8.62 0 -3883 139266 137432 134666 132832 130066 136050 131450 290 40600 2500 100340 100 1 11586575 15410 12.66 2.00 12 0.08 10507.00 66469.00 164400 20241015 -19.10 100100 20240626 32.87 148400 -10.38 20250210 123700 7.52 20250106 164400 -19.10 20241015 100100 32.87 20240626 0.37 N 069620 2500 289 억 998326 N N 41 N 00 N
9 20250219 090630 55 30.00 KOSPI200 제약 N N N Y 40 N 133100 -2500 5 -1.84 293940000 2200 5.74 135000 135000 132900 176200 95000 135600 133609.09 8.62 0 -170 139266 137432 134666 132832 130066 136050 131450 290 40600 2500 100340 100 1 11586575 15422 12.67 2.00 12 0.02 10507.00 66469.00 164400 20241015 -19.04 100100 20240626 32.97 148400 -10.31 20250210 123700 7.60 20250106 164400 -19.04 20241015 100100 32.97 20240626 0.37 N 069620 2500 289 억 998326 N N 41 N 00 N
10 20250218 160627 55 30.00 KOSPI200 제약 N N N Y 40 N 135600 -1000 5 -0.73 5130133000 38188 70.27 136100 136500 131900 177500 95700 136600 134338.64 8.65 0 -8768 141266 138932 135466 133132 129666 140100 134300 290 40900 2500 101080 100 1 11586575 15711 12.91 2.04 12 0.33 10507.00 66469.00 164400 20241015 -17.52 100100 20240626 35.46 148400 -8.63 20250210 123700 9.62 20250106 164400 -17.52 20241015 100100 35.46 20240626 0.31 N 069620 2500 289 억 1002722 N N 41 N 00 N
11 20250218 150627 55 30.00 KOSPI200 제약 N N N Y 40 N 136200 -400 5 -0.29 4885389500 36387 66.95 136100 136500 131900 177500 95700 136600 134261.95 8.65 0 -8503 141266 138932 135466 133132 129666 140100 134300 290 40900 2500 101080 100 1 11586575 15781 12.96 2.05 12 0.31 10507.00 66469.00 164400 20241015 -17.15 100100 20240626 36.06 148400 -8.22 20250210 123700 10.11 20250106 164400 -17.15 20241015 100100 36.06 20240626 0.31 N 069620 2500 289 억 1002722 N N 139 N 00 N
12 20250218 140628 55 30.00 KOSPI200 제약 N N N Y 40 N 135100 -1500 5 -1.10 4271801300 31861 58.63 136100 136500 131900 177500 95700 136600 134076.18 8.65 0 -7898 141266 138932 135466 133132 129666 140100 134300 290 40900 2500 101080 100 1 11586575 15653 12.86 2.03 12 0.27 10507.00 66469.00 164400 20241015 -17.82 100100 20240626 34.97 148400 -8.96 20250210 123700 9.22 20250106 164400 -17.82 20241015 100100 34.97 20240626 0.31 N 069620 2500 289 억 1002722 N N 139 N 00 N