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
128940/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
20250219,160832,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,264000,1500,2,0.57,8039719500,30495,94.31,263000,265500,261000,341000,184000,262500,263640.44,17.15,0,529,268833,265666,261333,258166,253833,267250,259750,320,78500,2500,199500,500,1,12810991,33821,23.13,3.40,12,0.24,11415.00,77706.00,375000,20241018,-29.60,233000,20250203,13.30,287500,-8.17,20250107,233000,13.30,20250203,375000,-29.60,20241018,233000,13.30,20250203,0.87,N,128940,2500,320 억,,2196576,N,N,765,N,00,N
20250219,150835,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,265000,2500,2,0.95,7690061500,29173,90.22,263000,265500,261000,341000,184000,262500,263602.01,17.15,0,850,268833,265666,261333,258166,253833,267250,259750,320,78500,2500,199500,500,1,12810991,33949,23.22,3.41,12,0.23,11415.00,77706.00,375000,20241018,-29.33,233000,20250203,13.73,287500,-7.83,20250107,233000,13.73,20250203,375000,-29.33,20241018,233000,13.73,20250203,0.87,N,128940,2500,320 억,,2196576,N,N,441,N,00,N
20250219,140831,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,263500,1000,2,0.38,5554711000,21109,65.28,263000,264500,261000,341000,184000,262500,263144.20,17.15,0,-2024,268833,265666,261333,258166,253833,267250,259750,320,78500,2500,199500,500,1,12810991,33757,23.08,3.39,12,0.16,11415.00,77706.00,375000,20241018,-29.73,233000,20250203,13.09,287500,-8.35,20250107,233000,13.09,20250203,375000,-29.73,20241018,233000,13.09,20250203,0.87,N,128940,2500,320 억,,2196576,N,N,441,N,00,N
20250219,130833,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,263500,1000,2,0.38,4889393500,18580,57.46,263000,264500,261000,341000,184000,262500,263153.58,17.15,0,-1697,268833,265666,261333,258166,253833,267250,259750,320,78500,2500,199500,500,1,12810991,33757,23.08,3.39,12,0.15,11415.00,77706.00,375000,20241018,-29.73,233000,20250203,13.09,287500,-8.35,20250107,233000,13.09,20250203,375000,-29.73,20241018,233000,13.09,20250203,0.87,N,128940,2500,320 억,,2196576,N,N,441,N,00,N
20250219,120831,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,264000,1500,2,0.57,4465754500,16972,52.49,263000,264500,261000,341000,184000,262500,263124.82,17.15,0,-1772,268833,265666,261333,258166,253833,267250,259750,320,78500,2500,199500,500,1,12810991,33821,23.13,3.40,12,0.13,11415.00,77706.00,375000,20241018,-29.60,233000,20250203,13.30,287500,-8.17,20250107,233000,13.30,20250203,375000,-29.60,20241018,233000,13.30,20250203,0.87,N,128940,2500,320 억,,2196576,N,N,441,N,00,N
20250219,110833,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,264000,1500,2,0.57,3940987000,14984,46.34,263000,264500,261000,341000,184000,262500,263013.01,17.15,0,-1965,268833,265666,261333,258166,253833,267250,259750,320,78500,2500,199500,500,1,12810991,33821,23.13,3.40,12,0.12,11415.00,77706.00,375000,20241018,-29.60,233000,20250203,13.30,287500,-8.17,20250107,233000,13.30,20250203,375000,-29.60,20241018,233000,13.30,20250203,0.87,N,128940,2500,320 억,,2196576,N,N,441,N,00,N
20250219,100833,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,264000,1500,2,0.57,2336427000,8898,27.52,263000,264000,261000,341000,184000,262500,262578.89,17.15,0,-639,268833,265666,261333,258166,253833,267250,259750,320,78500,2500,199500,500,1,12810991,33821,23.13,3.40,12,0.07,11415.00,77706.00,375000,20241018,-29.60,233000,20250203,13.30,287500,-8.17,20250107,233000,13.30,20250203,375000,-29.60,20241018,233000,13.30,20250203,0.87,N,128940,2500,320 억,,2196576,N,N,441,N,00,N
20250219,090834,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,262000,-500,5,-0.19,626347000,2386,7.38,263000,263500,261500,341000,184000,262500,262509.22,17.15,0,-444,268833,265666,261333,258166,253833,267250,259750,320,78500,2500,199500,500,1,12810991,33565,22.95,3.37,12,0.02,11415.00,77706.00,375000,20241018,-30.13,233000,20250203,12.45,287500,-8.87,20250107,233000,12.45,20250203,375000,-30.13,20241018,233000,12.45,20250203,0.87,N,128940,2500,320 억,,2196576,N,N,441,N,00,N
20250218,160830,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,262500,1500,2,0.57,8444954000,32268,102.14,262000,264500,257000,339000,183000,261000,261712.89,17.06,0,-4579,265000,263000,261000,259000,257000,264000,260000,320,78000,2500,198360,500,1,12810991,33629,23.00,3.38,12,0.25,11415.00,77706.00,375000,20241018,-30.00,233000,20250203,12.66,287500,-8.70,20250107,233000,12.66,20250203,375000,-30.00,20241018,233000,12.66,20250203,0.85,N,128940,2500,320 억,,2185461,N,N,441,N,00,N
20250218,150831,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,262500,1500,2,0.57,7823895500,29904,94.66,262000,264500,257000,339000,183000,261000,261633.74,17.06,0,-4288,265000,263000,261000,259000,257000,264000,260000,320,78000,2500,198360,500,1,12810991,33629,23.00,3.38,12,0.23,11415.00,77706.00,375000,20241018,-30.00,233000,20250203,12.66,287500,-8.70,20250107,233000,12.66,20250203,375000,-30.00,20241018,233000,12.66,20250203,0.85,N,128940,2500,320 억,,2185461,N,N,760,N,00,N
20250218,140832,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,262500,1500,2,0.57,6803492500,26021,82.37,262000,264500,257000,339000,183000,261000,261461.61,17.06,0,-3702,265000,263000,261000,259000,257000,264000,260000,320,78000,2500,198360,500,1,12810991,33629,23.00,3.38,12,0.20,11415.00,77706.00,375000,20241018,-30.00,233000,20250203,12.66,287500,-8.70,20250107,233000,12.66,20250203,375000,-30.00,20241018,233000,12.66,20250203,0.85,N,128940,2500,320 억,,2185461,N,N,760,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 160832 55 30.00 KOSPI200 제약 N N N Y 40 N 264000 1500 2 0.57 8039719500 30495 94.31 263000 265500 261000 341000 184000 262500 263640.44 17.15 0 529 268833 265666 261333 258166 253833 267250 259750 320 78500 2500 199500 500 1 12810991 33821 23.13 3.40 12 0.24 11415.00 77706.00 375000 20241018 -29.60 233000 20250203 13.30 287500 -8.17 20250107 233000 13.30 20250203 375000 -29.60 20241018 233000 13.30 20250203 0.87 N 128940 2500 320 억 2196576 N N 765 N 00 N
3 20250219 150835 55 30.00 KOSPI200 제약 N N N Y 40 N 265000 2500 2 0.95 7690061500 29173 90.22 263000 265500 261000 341000 184000 262500 263602.01 17.15 0 850 268833 265666 261333 258166 253833 267250 259750 320 78500 2500 199500 500 1 12810991 33949 23.22 3.41 12 0.23 11415.00 77706.00 375000 20241018 -29.33 233000 20250203 13.73 287500 -7.83 20250107 233000 13.73 20250203 375000 -29.33 20241018 233000 13.73 20250203 0.87 N 128940 2500 320 억 2196576 N N 441 N 00 N
4 20250219 140831 55 30.00 KOSPI200 제약 N N N Y 40 N 263500 1000 2 0.38 5554711000 21109 65.28 263000 264500 261000 341000 184000 262500 263144.20 17.15 0 -2024 268833 265666 261333 258166 253833 267250 259750 320 78500 2500 199500 500 1 12810991 33757 23.08 3.39 12 0.16 11415.00 77706.00 375000 20241018 -29.73 233000 20250203 13.09 287500 -8.35 20250107 233000 13.09 20250203 375000 -29.73 20241018 233000 13.09 20250203 0.87 N 128940 2500 320 억 2196576 N N 441 N 00 N
5 20250219 130833 55 30.00 KOSPI200 제약 N N N Y 40 N 263500 1000 2 0.38 4889393500 18580 57.46 263000 264500 261000 341000 184000 262500 263153.58 17.15 0 -1697 268833 265666 261333 258166 253833 267250 259750 320 78500 2500 199500 500 1 12810991 33757 23.08 3.39 12 0.15 11415.00 77706.00 375000 20241018 -29.73 233000 20250203 13.09 287500 -8.35 20250107 233000 13.09 20250203 375000 -29.73 20241018 233000 13.09 20250203 0.87 N 128940 2500 320 억 2196576 N N 441 N 00 N
6 20250219 120831 55 30.00 KOSPI200 제약 N N N Y 40 N 264000 1500 2 0.57 4465754500 16972 52.49 263000 264500 261000 341000 184000 262500 263124.82 17.15 0 -1772 268833 265666 261333 258166 253833 267250 259750 320 78500 2500 199500 500 1 12810991 33821 23.13 3.40 12 0.13 11415.00 77706.00 375000 20241018 -29.60 233000 20250203 13.30 287500 -8.17 20250107 233000 13.30 20250203 375000 -29.60 20241018 233000 13.30 20250203 0.87 N 128940 2500 320 억 2196576 N N 441 N 00 N
7 20250219 110833 55 30.00 KOSPI200 제약 N N N Y 40 N 264000 1500 2 0.57 3940987000 14984 46.34 263000 264500 261000 341000 184000 262500 263013.01 17.15 0 -1965 268833 265666 261333 258166 253833 267250 259750 320 78500 2500 199500 500 1 12810991 33821 23.13 3.40 12 0.12 11415.00 77706.00 375000 20241018 -29.60 233000 20250203 13.30 287500 -8.17 20250107 233000 13.30 20250203 375000 -29.60 20241018 233000 13.30 20250203 0.87 N 128940 2500 320 억 2196576 N N 441 N 00 N
8 20250219 100833 55 30.00 KOSPI200 제약 N N N Y 40 N 264000 1500 2 0.57 2336427000 8898 27.52 263000 264000 261000 341000 184000 262500 262578.89 17.15 0 -639 268833 265666 261333 258166 253833 267250 259750 320 78500 2500 199500 500 1 12810991 33821 23.13 3.40 12 0.07 11415.00 77706.00 375000 20241018 -29.60 233000 20250203 13.30 287500 -8.17 20250107 233000 13.30 20250203 375000 -29.60 20241018 233000 13.30 20250203 0.87 N 128940 2500 320 억 2196576 N N 441 N 00 N
9 20250219 090834 55 30.00 KOSPI200 제약 N N N Y 40 N 262000 -500 5 -0.19 626347000 2386 7.38 263000 263500 261500 341000 184000 262500 262509.22 17.15 0 -444 268833 265666 261333 258166 253833 267250 259750 320 78500 2500 199500 500 1 12810991 33565 22.95 3.37 12 0.02 11415.00 77706.00 375000 20241018 -30.13 233000 20250203 12.45 287500 -8.87 20250107 233000 12.45 20250203 375000 -30.13 20241018 233000 12.45 20250203 0.87 N 128940 2500 320 억 2196576 N N 441 N 00 N
10 20250218 160830 55 30.00 KOSPI200 제약 N N N Y 40 N 262500 1500 2 0.57 8444954000 32268 102.14 262000 264500 257000 339000 183000 261000 261712.89 17.06 0 -4579 265000 263000 261000 259000 257000 264000 260000 320 78000 2500 198360 500 1 12810991 33629 23.00 3.38 12 0.25 11415.00 77706.00 375000 20241018 -30.00 233000 20250203 12.66 287500 -8.70 20250107 233000 12.66 20250203 375000 -30.00 20241018 233000 12.66 20250203 0.85 N 128940 2500 320 억 2185461 N N 441 N 00 N
11 20250218 150831 55 30.00 KOSPI200 제약 N N N Y 40 N 262500 1500 2 0.57 7823895500 29904 94.66 262000 264500 257000 339000 183000 261000 261633.74 17.06 0 -4288 265000 263000 261000 259000 257000 264000 260000 320 78000 2500 198360 500 1 12810991 33629 23.00 3.38 12 0.23 11415.00 77706.00 375000 20241018 -30.00 233000 20250203 12.66 287500 -8.70 20250107 233000 12.66 20250203 375000 -30.00 20241018 233000 12.66 20250203 0.85 N 128940 2500 320 억 2185461 N N 760 N 00 N
12 20250218 140832 55 30.00 KOSPI200 제약 N N N Y 40 N 262500 1500 2 0.57 6803492500 26021 82.37 262000 264500 257000 339000 183000 261000 261461.61 17.06 0 -3702 265000 263000 261000 259000 257000 264000 260000 320 78000 2500 198360 500 1 12810991 33629 23.00 3.38 12 0.20 11415.00 77706.00 375000 20241018 -30.00 233000 20250203 12.66 287500 -8.70 20250107 233000 12.66 20250203 375000 -30.00 20241018 233000 12.66 20250203 0.85 N 128940 2500 320 억 2185461 N N 760 N 00 N