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
185750/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
20250219,160917,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,81000,200,2,0.25,2501639600,30890,62.85,80800,81400,80500,105000,56600,80800,80985.41,14.58,0,4348,81533,81166,80733,80366,79933,80950,80150,345,24200,2500,61400,100,1,13802780,11180,5.26,1.29,12,0.22,15397.00,62584.00,124376,20240828,-34.87,80100,20250212,1.12,96500,-16.06,20250113,80100,1.12,20250212,130200,-37.79,20240828,80100,1.12,20250212,0.69,N,185750,2500,345 억,,2012061,N,N,45,N,00,N
20250219,150920,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80900,100,2,0.12,2347885900,28992,58.99,80800,81400,80500,105000,56600,80800,80983.92,14.58,0,4330,81533,81166,80733,80366,79933,80950,80150,345,24200,2500,61400,100,1,13802780,11166,5.25,1.29,12,0.21,15397.00,62584.00,124376,20240828,-34.96,80100,20250212,1.00,96500,-16.17,20250113,80100,1.00,20250212,130200,-37.86,20240828,80100,1.00,20250212,0.69,N,185750,2500,345 억,,2012061,N,N,154,N,00,N
20250219,140917,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80800,0,3,0.00,2064559100,25489,51.86,80800,81400,80500,105000,56600,80800,80998.04,14.58,0,4378,81533,81166,80733,80366,79933,80950,80150,345,24200,2500,61400,100,1,13802780,11153,5.25,1.29,12,0.18,15397.00,62584.00,124376,20240828,-35.04,80100,20250212,0.87,96500,-16.27,20250113,80100,0.87,20250212,130200,-37.94,20240828,80100,0.87,20250212,0.69,N,185750,2500,345 억,,2012061,N,N,154,N,00,N
20250219,130918,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,81000,200,2,0.25,1709367400,21097,42.92,80800,81400,80500,105000,56600,80800,81024.19,14.58,0,4235,81533,81166,80733,80366,79933,80950,80150,345,24200,2500,61400,100,1,13802780,11180,5.26,1.29,12,0.15,15397.00,62584.00,124376,20240828,-34.87,80100,20250212,1.12,96500,-16.06,20250113,80100,1.12,20250212,130200,-37.79,20240828,80100,1.12,20250212,0.69,N,185750,2500,345 억,,2012061,N,N,154,N,00,N
20250219,120916,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,81100,300,2,0.37,1429319600,17643,35.90,80800,81400,80500,105000,56600,80800,81013.41,14.58,0,3996,81533,81166,80733,80366,79933,80950,80150,345,24200,2500,61400,100,1,13802780,11194,5.27,1.30,12,0.13,15397.00,62584.00,124376,20240828,-34.79,80100,20250212,1.25,96500,-15.96,20250113,80100,1.25,20250212,130200,-37.71,20240828,80100,1.25,20250212,0.69,N,185750,2500,345 억,,2012061,N,N,154,N,00,N
20250219,110918,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80900,100,2,0.12,744670400,9192,18.70,80800,81400,80500,105000,56600,80800,81012.88,14.58,0,2679,81533,81166,80733,80366,79933,80950,80150,345,24200,2500,61400,100,1,13802780,11166,5.25,1.29,12,0.07,15397.00,62584.00,124376,20240828,-34.96,80100,20250212,1.00,96500,-16.17,20250113,80100,1.00,20250212,130200,-37.86,20240828,80100,1.00,20250212,0.69,N,185750,2500,345 억,,2012061,N,N,154,N,00,N
20250219,100919,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,81000,200,2,0.25,533597600,6586,13.40,80800,81400,80500,105000,56600,80800,81019.98,14.58,0,2682,81533,81166,80733,80366,79933,80950,80150,345,24200,2500,61400,100,1,13802780,11180,5.26,1.29,12,0.05,15397.00,62584.00,124376,20240828,-34.87,80100,20250212,1.12,96500,-16.06,20250113,80100,1.12,20250212,130200,-37.79,20240828,80100,1.12,20250212,0.69,N,185750,2500,345 억,,2012061,N,N,154,N,00,N
20250219,090919,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80800,0,3,0.00,81056700,1003,2.04,80800,81000,80500,105000,56600,80800,80814.26,14.58,0,219,81533,81166,80733,80366,79933,80950,80150,345,24200,2500,61400,100,1,13802780,11153,5.25,1.29,12,0.01,15397.00,62584.00,124376,20240828,-35.04,80100,20250212,0.87,96500,-16.27,20250113,80100,0.87,20250212,130200,-37.94,20240828,80100,0.87,20250212,0.69,N,185750,2500,345 억,,2012061,N,N,154,N,00,N
20250218,160915,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80800,-200,5,-0.25,3933469900,48830,198.68,81000,81100,80300,105300,56700,81000,80554.08,14.66,0,2716,82133,81566,81033,80466,79933,81300,80200,345,24300,2500,61560,100,1,13802780,11153,5.25,1.29,12,0.35,15397.00,62584.00,124376,20240828,-35.04,80100,20250212,0.87,96500,-16.27,20250113,80100,0.87,20250212,130200,-37.94,20240828,80100,0.87,20250212,0.67,N,185750,2500,345 억,,2023426,N,N,154,N,00,N
20250218,150917,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80800,-200,5,-0.25,3727845600,46284,188.32,81000,81100,80300,105300,56700,81000,80542.86,14.66,0,1770,82133,81566,81033,80466,79933,81300,80200,345,24300,2500,61560,100,1,13802780,11153,5.25,1.29,12,0.34,15397.00,62584.00,124376,20240828,-35.04,80100,20250212,0.87,96500,-16.27,20250113,80100,0.87,20250212,130200,-37.94,20240828,80100,0.87,20250212,0.67,N,185750,2500,345 억,,2023426,N,N,182,N,00,N
20250218,140917,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80500,-500,5,-0.62,2402156800,29820,121.33,81000,81100,80300,105300,56700,81000,80555.22,14.66,0,-7038,82133,81566,81033,80466,79933,81300,80200,345,24300,2500,61560,100,1,13802780,11111,5.23,1.29,12,0.22,15397.00,62584.00,124376,20240828,-35.28,80100,20250212,0.50,96500,-16.58,20250113,80100,0.50,20250212,130200,-38.17,20240828,80100,0.50,20250212,0.67,N,185750,2500,345 억,,2023426,N,N,182,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 160917 55 30.00 KOSPI200 제약 N N N Y 40 N 81000 200 2 0.25 2501639600 30890 62.85 80800 81400 80500 105000 56600 80800 80985.41 14.58 0 4348 81533 81166 80733 80366 79933 80950 80150 345 24200 2500 61400 100 1 13802780 11180 5.26 1.29 12 0.22 15397.00 62584.00 124376 20240828 -34.87 80100 20250212 1.12 96500 -16.06 20250113 80100 1.12 20250212 130200 -37.79 20240828 80100 1.12 20250212 0.69 N 185750 2500 345 억 2012061 N N 45 N 00 N
3 20250219 150920 55 30.00 KOSPI200 제약 N N N Y 40 N 80900 100 2 0.12 2347885900 28992 58.99 80800 81400 80500 105000 56600 80800 80983.92 14.58 0 4330 81533 81166 80733 80366 79933 80950 80150 345 24200 2500 61400 100 1 13802780 11166 5.25 1.29 12 0.21 15397.00 62584.00 124376 20240828 -34.96 80100 20250212 1.00 96500 -16.17 20250113 80100 1.00 20250212 130200 -37.86 20240828 80100 1.00 20250212 0.69 N 185750 2500 345 억 2012061 N N 154 N 00 N
4 20250219 140917 55 30.00 KOSPI200 제약 N N N Y 40 N 80800 0 3 0.00 2064559100 25489 51.86 80800 81400 80500 105000 56600 80800 80998.04 14.58 0 4378 81533 81166 80733 80366 79933 80950 80150 345 24200 2500 61400 100 1 13802780 11153 5.25 1.29 12 0.18 15397.00 62584.00 124376 20240828 -35.04 80100 20250212 0.87 96500 -16.27 20250113 80100 0.87 20250212 130200 -37.94 20240828 80100 0.87 20250212 0.69 N 185750 2500 345 억 2012061 N N 154 N 00 N
5 20250219 130918 55 30.00 KOSPI200 제약 N N N Y 40 N 81000 200 2 0.25 1709367400 21097 42.92 80800 81400 80500 105000 56600 80800 81024.19 14.58 0 4235 81533 81166 80733 80366 79933 80950 80150 345 24200 2500 61400 100 1 13802780 11180 5.26 1.29 12 0.15 15397.00 62584.00 124376 20240828 -34.87 80100 20250212 1.12 96500 -16.06 20250113 80100 1.12 20250212 130200 -37.79 20240828 80100 1.12 20250212 0.69 N 185750 2500 345 억 2012061 N N 154 N 00 N
6 20250219 120916 55 30.00 KOSPI200 제약 N N N Y 40 N 81100 300 2 0.37 1429319600 17643 35.90 80800 81400 80500 105000 56600 80800 81013.41 14.58 0 3996 81533 81166 80733 80366 79933 80950 80150 345 24200 2500 61400 100 1 13802780 11194 5.27 1.30 12 0.13 15397.00 62584.00 124376 20240828 -34.79 80100 20250212 1.25 96500 -15.96 20250113 80100 1.25 20250212 130200 -37.71 20240828 80100 1.25 20250212 0.69 N 185750 2500 345 억 2012061 N N 154 N 00 N
7 20250219 110918 55 30.00 KOSPI200 제약 N N N Y 40 N 80900 100 2 0.12 744670400 9192 18.70 80800 81400 80500 105000 56600 80800 81012.88 14.58 0 2679 81533 81166 80733 80366 79933 80950 80150 345 24200 2500 61400 100 1 13802780 11166 5.25 1.29 12 0.07 15397.00 62584.00 124376 20240828 -34.96 80100 20250212 1.00 96500 -16.17 20250113 80100 1.00 20250212 130200 -37.86 20240828 80100 1.00 20250212 0.69 N 185750 2500 345 억 2012061 N N 154 N 00 N
8 20250219 100919 55 30.00 KOSPI200 제약 N N N Y 40 N 81000 200 2 0.25 533597600 6586 13.40 80800 81400 80500 105000 56600 80800 81019.98 14.58 0 2682 81533 81166 80733 80366 79933 80950 80150 345 24200 2500 61400 100 1 13802780 11180 5.26 1.29 12 0.05 15397.00 62584.00 124376 20240828 -34.87 80100 20250212 1.12 96500 -16.06 20250113 80100 1.12 20250212 130200 -37.79 20240828 80100 1.12 20250212 0.69 N 185750 2500 345 억 2012061 N N 154 N 00 N
9 20250219 090919 55 30.00 KOSPI200 제약 N N N Y 40 N 80800 0 3 0.00 81056700 1003 2.04 80800 81000 80500 105000 56600 80800 80814.26 14.58 0 219 81533 81166 80733 80366 79933 80950 80150 345 24200 2500 61400 100 1 13802780 11153 5.25 1.29 12 0.01 15397.00 62584.00 124376 20240828 -35.04 80100 20250212 0.87 96500 -16.27 20250113 80100 0.87 20250212 130200 -37.94 20240828 80100 0.87 20250212 0.69 N 185750 2500 345 억 2012061 N N 154 N 00 N
10 20250218 160915 55 30.00 KOSPI200 제약 N N N Y 40 N 80800 -200 5 -0.25 3933469900 48830 198.68 81000 81100 80300 105300 56700 81000 80554.08 14.66 0 2716 82133 81566 81033 80466 79933 81300 80200 345 24300 2500 61560 100 1 13802780 11153 5.25 1.29 12 0.35 15397.00 62584.00 124376 20240828 -35.04 80100 20250212 0.87 96500 -16.27 20250113 80100 0.87 20250212 130200 -37.94 20240828 80100 0.87 20250212 0.67 N 185750 2500 345 억 2023426 N N 154 N 00 N
11 20250218 150917 55 30.00 KOSPI200 제약 N N N Y 40 N 80800 -200 5 -0.25 3727845600 46284 188.32 81000 81100 80300 105300 56700 81000 80542.86 14.66 0 1770 82133 81566 81033 80466 79933 81300 80200 345 24300 2500 61560 100 1 13802780 11153 5.25 1.29 12 0.34 15397.00 62584.00 124376 20240828 -35.04 80100 20250212 0.87 96500 -16.27 20250113 80100 0.87 20250212 130200 -37.94 20240828 80100 0.87 20250212 0.67 N 185750 2500 345 억 2023426 N N 182 N 00 N
12 20250218 140917 55 30.00 KOSPI200 제약 N N N Y 40 N 80500 -500 5 -0.62 2402156800 29820 121.33 81000 81100 80300 105300 56700 81000 80555.22 14.66 0 -7038 82133 81566 81033 80466 79933 81300 80200 345 24300 2500 61560 100 1 13802780 11111 5.23 1.29 12 0.22 15397.00 62584.00 124376 20240828 -35.28 80100 20250212 0.50 96500 -16.58 20250113 80100 0.50 20250212 130200 -38.17 20240828 80100 0.50 20250212 0.67 N 185750 2500 345 억 2023426 N N 182 N 00 N