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
207940/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
20250219,160941,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1156000,-19000,5,-1.62,89804179000,77271,142.44,1163000,1181000,1150000,1527000,823000,1175000,1162201.22,13.52,0,-4058,1200333,1187666,1175333,1162666,1150333,1181500,1156500,1779,352000,2500,916500,1000,1,71174000,822771,95.93,8.37,12,0.11,12051.00,138119.00,1209000,20250214,-4.38,721000,20240530,60.33,1209000,-4.38,20250214,924000,25.11,20250102,1209000,-4.38,20250214,721000,60.33,20240530,0.04,N,207940,2500,1779 억,,9625717,N,N,908,N,00,N
20250219,150945,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1155000,-20000,5,-1.70,81062305000,69705,128.49,1163000,1181000,1150000,1527000,823000,1175000,1162927.98,13.52,0,-3788,1200333,1187666,1175333,1162666,1150333,1181500,1156500,1779,352000,2500,916500,1000,1,71174000,822060,95.84,8.36,12,0.10,12051.00,138119.00,1209000,20250214,-4.47,721000,20240530,60.19,1209000,-4.47,20250214,924000,25.00,20250102,1209000,-4.47,20250214,721000,60.19,20240530,0.04,N,207940,2500,1779 억,,9625717,N,N,525,N,00,N
20250219,140941,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1156000,-19000,5,-1.62,64760626000,55615,102.52,1163000,1181000,1150000,1527000,823000,1175000,1164438.86,13.52,0,-5326,1200333,1187666,1175333,1162666,1150333,1181500,1156500,1779,352000,2500,916500,1000,1,71174000,822771,95.93,8.37,12,0.08,12051.00,138119.00,1209000,20250214,-4.38,721000,20240530,60.33,1209000,-4.38,20250214,924000,25.11,20250102,1209000,-4.38,20250214,721000,60.33,20240530,0.04,N,207940,2500,1779 억,,9625717,N,N,525,N,00,N
20250219,130942,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1162000,-13000,5,-1.11,44183000000,37825,69.72,1163000,1181000,1158000,1527000,823000,1175000,1168083.67,13.52,0,-3718,1200333,1187666,1175333,1162666,1150333,1181500,1156500,1779,352000,2500,916500,1000,1,71174000,827042,96.42,8.41,12,0.05,12051.00,138119.00,1209000,20250214,-3.89,721000,20240530,61.17,1209000,-3.89,20250214,924000,25.76,20250102,1209000,-3.89,20250214,721000,61.17,20240530,0.04,N,207940,2500,1779 억,,9625717,N,N,525,N,00,N
20250219,120941,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1167000,-8000,5,-0.68,34740606000,29713,54.77,1163000,1181000,1158000,1527000,823000,1175000,1169198.96,13.52,0,-1739,1200333,1187666,1175333,1162666,1150333,1181500,1156500,1779,352000,2500,916500,1000,1,71174000,830601,96.84,8.45,12,0.04,12051.00,138119.00,1209000,20250214,-3.47,721000,20240530,61.86,1209000,-3.47,20250214,924000,26.30,20250102,1209000,-3.47,20250214,721000,61.86,20240530,0.04,N,207940,2500,1779 억,,9625717,N,N,525,N,00,N
20250219,110942,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1171000,-4000,5,-0.34,23828778000,20352,37.52,1163000,1181000,1158000,1527000,823000,1175000,1170825.28,13.52,0,-363,1200333,1187666,1175333,1162666,1150333,1181500,1156500,1779,352000,2500,916500,1000,1,71174000,833448,97.17,8.48,12,0.03,12051.00,138119.00,1209000,20250214,-3.14,721000,20240530,62.41,1209000,-3.14,20250214,924000,26.73,20250102,1209000,-3.14,20250214,721000,62.41,20240530,0.04,N,207940,2500,1779 억,,9625717,N,N,525,N,00,N
20250219,100943,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1180000,5000,2,0.43,17320576000,14804,27.29,1163000,1181000,1158000,1527000,823000,1175000,1169981.45,13.52,0,-176,1200333,1187666,1175333,1162666,1150333,1181500,1156500,1779,352000,2500,916500,1000,1,71174000,839853,97.92,8.54,12,0.02,12051.00,138119.00,1209000,20250214,-2.40,721000,20240530,63.66,1209000,-2.40,20250214,924000,27.71,20250102,1209000,-2.40,20250214,721000,63.66,20240530,0.04,N,207940,2500,1779 억,,9625717,N,N,525,N,00,N
20250219,090944,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1168000,-7000,5,-0.60,7104794000,6106,11.26,1163000,1173000,1158000,1527000,823000,1175000,1163511.86,13.52,0,-1344,1200333,1187666,1175333,1162666,1150333,1181500,1156500,1779,352000,2500,916500,1000,1,71174000,831312,96.92,8.46,12,0.01,12051.00,138119.00,1209000,20250214,-3.39,721000,20240530,62.00,1209000,-3.39,20250214,924000,26.41,20250102,1209000,-3.39,20250214,721000,62.00,20240530,0.04,N,207940,2500,1779 억,,9625717,N,N,525,N,00,N
20250218,160939,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1175000,-10000,5,-0.84,63482239000,54041,116.69,1177000,1188000,1163000,1540000,830000,1185000,1174704.14,13.53,0,3152,1199666,1192332,1178666,1171332,1157666,1185500,1164500,1779,355000,2500,924300,1000,1,71174000,836295,97.50,8.51,12,0.08,12051.00,138119.00,1209000,20250214,-2.81,721000,20240530,62.97,1209000,-2.81,20250214,924000,27.16,20250102,1209000,-2.81,20250214,721000,62.97,20240530,0.04,N,207940,2500,1779 억,,9633264,N,N,525,N,00,N
20250218,150941,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1172000,-13000,5,-1.10,53695679000,45703,98.69,1177000,1188000,1163000,1540000,830000,1185000,1174882.14,13.53,0,874,1199666,1192332,1178666,1171332,1157666,1185500,1164500,1779,355000,2500,924300,1000,1,71174000,834159,97.25,8.49,12,0.06,12051.00,138119.00,1209000,20250214,-3.06,721000,20240530,62.55,1209000,-3.06,20250214,924000,26.84,20250102,1209000,-3.06,20250214,721000,62.55,20240530,0.04,N,207940,2500,1779 억,,9633264,N,N,584,N,00,N
20250218,140942,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1173000,-12000,5,-1.01,42061682000,35787,77.27,1177000,1188000,1163000,1540000,830000,1185000,1175333.04,13.53,0,-778,1199666,1192332,1178666,1171332,1157666,1185500,1164500,1779,355000,2500,924300,1000,1,71174000,834871,97.34,8.49,12,0.05,12051.00,138119.00,1209000,20250214,-2.98,721000,20240530,62.69,1209000,-2.98,20250214,924000,26.95,20250102,1209000,-2.98,20250214,721000,62.69,20240530,0.04,N,207940,2500,1779 억,,9633264,N,N,584,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 160941 55 20.00 KOSPI200 제약 N N N Y 40 Y 1156000 -19000 5 -1.62 89804179000 77271 142.44 1163000 1181000 1150000 1527000 823000 1175000 1162201.22 13.52 0 -4058 1200333 1187666 1175333 1162666 1150333 1181500 1156500 1779 352000 2500 916500 1000 1 71174000 822771 95.93 8.37 12 0.11 12051.00 138119.00 1209000 20250214 -4.38 721000 20240530 60.33 1209000 -4.38 20250214 924000 25.11 20250102 1209000 -4.38 20250214 721000 60.33 20240530 0.04 N 207940 2500 1779 억 9625717 N N 908 N 00 N
3 20250219 150945 55 20.00 KOSPI200 제약 N N N Y 40 Y 1155000 -20000 5 -1.70 81062305000 69705 128.49 1163000 1181000 1150000 1527000 823000 1175000 1162927.98 13.52 0 -3788 1200333 1187666 1175333 1162666 1150333 1181500 1156500 1779 352000 2500 916500 1000 1 71174000 822060 95.84 8.36 12 0.10 12051.00 138119.00 1209000 20250214 -4.47 721000 20240530 60.19 1209000 -4.47 20250214 924000 25.00 20250102 1209000 -4.47 20250214 721000 60.19 20240530 0.04 N 207940 2500 1779 억 9625717 N N 525 N 00 N
4 20250219 140941 55 20.00 KOSPI200 제약 N N N Y 40 Y 1156000 -19000 5 -1.62 64760626000 55615 102.52 1163000 1181000 1150000 1527000 823000 1175000 1164438.86 13.52 0 -5326 1200333 1187666 1175333 1162666 1150333 1181500 1156500 1779 352000 2500 916500 1000 1 71174000 822771 95.93 8.37 12 0.08 12051.00 138119.00 1209000 20250214 -4.38 721000 20240530 60.33 1209000 -4.38 20250214 924000 25.11 20250102 1209000 -4.38 20250214 721000 60.33 20240530 0.04 N 207940 2500 1779 억 9625717 N N 525 N 00 N
5 20250219 130942 55 20.00 KOSPI200 제약 N N N Y 40 Y 1162000 -13000 5 -1.11 44183000000 37825 69.72 1163000 1181000 1158000 1527000 823000 1175000 1168083.67 13.52 0 -3718 1200333 1187666 1175333 1162666 1150333 1181500 1156500 1779 352000 2500 916500 1000 1 71174000 827042 96.42 8.41 12 0.05 12051.00 138119.00 1209000 20250214 -3.89 721000 20240530 61.17 1209000 -3.89 20250214 924000 25.76 20250102 1209000 -3.89 20250214 721000 61.17 20240530 0.04 N 207940 2500 1779 억 9625717 N N 525 N 00 N
6 20250219 120941 55 20.00 KOSPI200 제약 N N N Y 40 Y 1167000 -8000 5 -0.68 34740606000 29713 54.77 1163000 1181000 1158000 1527000 823000 1175000 1169198.96 13.52 0 -1739 1200333 1187666 1175333 1162666 1150333 1181500 1156500 1779 352000 2500 916500 1000 1 71174000 830601 96.84 8.45 12 0.04 12051.00 138119.00 1209000 20250214 -3.47 721000 20240530 61.86 1209000 -3.47 20250214 924000 26.30 20250102 1209000 -3.47 20250214 721000 61.86 20240530 0.04 N 207940 2500 1779 억 9625717 N N 525 N 00 N
7 20250219 110942 55 20.00 KOSPI200 제약 N N N Y 40 Y 1171000 -4000 5 -0.34 23828778000 20352 37.52 1163000 1181000 1158000 1527000 823000 1175000 1170825.28 13.52 0 -363 1200333 1187666 1175333 1162666 1150333 1181500 1156500 1779 352000 2500 916500 1000 1 71174000 833448 97.17 8.48 12 0.03 12051.00 138119.00 1209000 20250214 -3.14 721000 20240530 62.41 1209000 -3.14 20250214 924000 26.73 20250102 1209000 -3.14 20250214 721000 62.41 20240530 0.04 N 207940 2500 1779 억 9625717 N N 525 N 00 N
8 20250219 100943 55 20.00 KOSPI200 제약 N N N Y 40 Y 1180000 5000 2 0.43 17320576000 14804 27.29 1163000 1181000 1158000 1527000 823000 1175000 1169981.45 13.52 0 -176 1200333 1187666 1175333 1162666 1150333 1181500 1156500 1779 352000 2500 916500 1000 1 71174000 839853 97.92 8.54 12 0.02 12051.00 138119.00 1209000 20250214 -2.40 721000 20240530 63.66 1209000 -2.40 20250214 924000 27.71 20250102 1209000 -2.40 20250214 721000 63.66 20240530 0.04 N 207940 2500 1779 억 9625717 N N 525 N 00 N
9 20250219 090944 55 20.00 KOSPI200 제약 N N N Y 40 Y 1168000 -7000 5 -0.60 7104794000 6106 11.26 1163000 1173000 1158000 1527000 823000 1175000 1163511.86 13.52 0 -1344 1200333 1187666 1175333 1162666 1150333 1181500 1156500 1779 352000 2500 916500 1000 1 71174000 831312 96.92 8.46 12 0.01 12051.00 138119.00 1209000 20250214 -3.39 721000 20240530 62.00 1209000 -3.39 20250214 924000 26.41 20250102 1209000 -3.39 20250214 721000 62.00 20240530 0.04 N 207940 2500 1779 억 9625717 N N 525 N 00 N
10 20250218 160939 55 20.00 KOSPI200 제약 N N N Y 40 Y 1175000 -10000 5 -0.84 63482239000 54041 116.69 1177000 1188000 1163000 1540000 830000 1185000 1174704.14 13.53 0 3152 1199666 1192332 1178666 1171332 1157666 1185500 1164500 1779 355000 2500 924300 1000 1 71174000 836295 97.50 8.51 12 0.08 12051.00 138119.00 1209000 20250214 -2.81 721000 20240530 62.97 1209000 -2.81 20250214 924000 27.16 20250102 1209000 -2.81 20250214 721000 62.97 20240530 0.04 N 207940 2500 1779 억 9633264 N N 525 N 00 N
11 20250218 150941 55 20.00 KOSPI200 제약 N N N Y 40 Y 1172000 -13000 5 -1.10 53695679000 45703 98.69 1177000 1188000 1163000 1540000 830000 1185000 1174882.14 13.53 0 874 1199666 1192332 1178666 1171332 1157666 1185500 1164500 1779 355000 2500 924300 1000 1 71174000 834159 97.25 8.49 12 0.06 12051.00 138119.00 1209000 20250214 -3.06 721000 20240530 62.55 1209000 -3.06 20250214 924000 26.84 20250102 1209000 -3.06 20250214 721000 62.55 20240530 0.04 N 207940 2500 1779 억 9633264 N N 584 N 00 N
12 20250218 140942 55 20.00 KOSPI200 제약 N N N Y 40 Y 1173000 -12000 5 -1.01 42061682000 35787 77.27 1177000 1188000 1163000 1540000 830000 1185000 1175333.04 13.53 0 -778 1199666 1192332 1178666 1171332 1157666 1185500 1164500 1779 355000 2500 924300 1000 1 71174000 834871 97.34 8.49 12 0.05 12051.00 138119.00 1209000 20250214 -2.98 721000 20240530 62.69 1209000 -2.98 20250214 924000 26.95 20250102 1209000 -2.98 20250214 721000 62.69 20240530 0.04 N 207940 2500 1779 억 9633264 N N 584 N 00 N