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
302440/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
20250219,161125,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,48000,400,2,0.84,5127310850,107031,105.49,47600,48250,47450,61800,33350,47600,47904.82,6.85,0,22419,48366,47982,47716,47332,47066,47850,47200,392,14200,500,36170,50,1,78347293,37607,164.95,2.16,12,0.14,291.00,22178.00,65700,20240222,-26.94,43650,20241118,9.97,55400,-13.36,20250120,46350,3.56,20250213,65700,-26.94,20240222,43650,9.97,20241118,0.64,N,302440,500,391 억,,5365651,N,N,2328,N,00,N
20250219,151129,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47800,200,2,0.42,4786106150,99919,98.48,47600,48250,47450,61800,33350,47600,47899.86,6.85,0,22841,48366,47982,47716,47332,47066,47850,47200,392,14200,500,36170,50,1,78347293,37450,164.26,2.16,12,0.13,291.00,22178.00,65700,20240222,-27.25,43650,20241118,9.51,55400,-13.72,20250120,46350,3.13,20250213,65700,-27.25,20240222,43650,9.51,20241118,0.64,N,302440,500,391 억,,5365651,N,N,1312,N,00,N
20250219,141124,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47900,300,2,0.63,4165566750,86981,85.73,47600,48250,47450,61800,33350,47600,47890.54,6.85,0,21282,48366,47982,47716,47332,47066,47850,47200,392,14200,500,36170,50,1,78347293,37528,164.60,2.16,12,0.11,291.00,22178.00,65700,20240222,-27.09,43650,20241118,9.74,55400,-13.54,20250120,46350,3.34,20250213,65700,-27.09,20240222,43650,9.74,20241118,0.64,N,302440,500,391 억,,5365651,N,N,1312,N,00,N
20250219,131125,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47950,350,2,0.74,2717837000,56673,55.86,47600,48250,47450,61800,33350,47600,47956.47,6.85,0,15530,48366,47982,47716,47332,47066,47850,47200,392,14200,500,36170,50,1,78347293,37568,164.78,2.16,12,0.07,291.00,22178.00,65700,20240222,-27.02,43650,20241118,9.85,55400,-13.45,20250120,46350,3.45,20250213,65700,-27.02,20240222,43650,9.85,20241118,0.64,N,302440,500,391 억,,5365651,N,N,1312,N,00,N
20250219,121125,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47950,350,2,0.74,2401242300,50072,49.35,47600,48250,47450,61800,33350,47600,47955.79,6.85,0,15525,48366,47982,47716,47332,47066,47850,47200,392,14200,500,36170,50,1,78347293,37568,164.78,2.16,12,0.06,291.00,22178.00,65700,20240222,-27.02,43650,20241118,9.85,55400,-13.45,20250120,46350,3.45,20250213,65700,-27.02,20240222,43650,9.85,20241118,0.64,N,302440,500,391 억,,5365651,N,N,1312,N,00,N
20250219,111126,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,48000,400,2,0.84,2135731550,44537,43.89,47600,48250,47450,61800,33350,47600,47954.10,6.85,0,14558,48366,47982,47716,47332,47066,47850,47200,392,14200,500,36170,50,1,78347293,37607,164.95,2.16,12,0.06,291.00,22178.00,65700,20240222,-26.94,43650,20241118,9.97,55400,-13.36,20250120,46350,3.56,20250213,65700,-26.94,20240222,43650,9.97,20241118,0.64,N,302440,500,391 억,,5365651,N,N,1312,N,00,N
20250219,101126,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,48050,450,2,0.95,1632526300,34044,33.55,47600,48250,47450,61800,33350,47600,47953.42,6.85,0,11795,48366,47982,47716,47332,47066,47850,47200,392,14200,500,36170,50,1,78347293,37646,165.12,2.17,12,0.04,291.00,22178.00,65700,20240222,-26.86,43650,20241118,10.08,55400,-13.27,20250120,46350,3.67,20250213,65700,-26.86,20240222,43650,10.08,20241118,0.64,N,302440,500,391 억,,5365651,N,N,1312,N,00,N
20250219,091128,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47600,0,3,0.00,211189150,4437,4.37,47600,47750,47450,61800,33350,47600,47597.28,6.85,0,-1562,48366,47982,47716,47332,47066,47850,47200,392,14200,500,36170,50,1,78347293,37293,163.57,2.15,12,0.01,291.00,22178.00,65700,20240222,-27.55,43650,20241118,9.05,55400,-14.08,20250120,46350,2.70,20250213,65700,-27.55,20240222,43650,9.05,20241118,0.64,N,302440,500,391 억,,5365651,N,N,1312,N,00,N
20250218,161121,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47600,-650,5,-1.35,4781242750,100396,96.47,48100,48100,47450,62700,33800,48250,47623.90,6.89,0,-38344,48983,48616,47983,47616,46983,48800,47800,392,14450,500,36670,50,1,78347293,37293,163.57,2.15,12,0.13,291.00,22178.00,65700,20240222,-27.55,43650,20241118,9.05,55400,-14.08,20250120,46350,2.70,20250213,65700,-27.55,20240222,43650,9.05,20241118,0.64,N,302440,500,391 억,,5399537,N,N,1312,N,00,N
20250218,151123,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47650,-600,5,-1.24,4246484500,89164,85.68,48100,48100,47450,62700,33800,48250,47625.55,6.89,0,-37801,48983,48616,47983,47616,46983,48800,47800,392,14450,500,36670,50,1,78347293,37332,163.75,2.15,12,0.11,291.00,22178.00,65700,20240222,-27.47,43650,20241118,9.16,55400,-13.99,20250120,46350,2.80,20250213,65700,-27.47,20240222,43650,9.16,20241118,0.64,N,302440,500,391 억,,5399537,N,N,2449,N,00,N
20250218,141125,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47500,-750,5,-1.55,3797980750,79739,76.62,48100,48100,47450,62700,33800,48250,47630.15,6.89,0,-36394,48983,48616,47983,47616,46983,48800,47800,392,14450,500,36670,50,1,78347293,37215,163.23,2.14,12,0.10,291.00,22178.00,65700,20240222,-27.70,43650,20241118,8.82,55400,-14.26,20250120,46350,2.48,20250213,65700,-27.70,20240222,43650,8.82,20241118,0.64,N,302440,500,391 억,,5399537,N,N,2449,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 161125 55 30.00 KOSPI200 제약 N N N Y 40 N 48000 400 2 0.84 5127310850 107031 105.49 47600 48250 47450 61800 33350 47600 47904.82 6.85 0 22419 48366 47982 47716 47332 47066 47850 47200 392 14200 500 36170 50 1 78347293 37607 164.95 2.16 12 0.14 291.00 22178.00 65700 20240222 -26.94 43650 20241118 9.97 55400 -13.36 20250120 46350 3.56 20250213 65700 -26.94 20240222 43650 9.97 20241118 0.64 N 302440 500 391 억 5365651 N N 2328 N 00 N
3 20250219 151129 55 30.00 KOSPI200 제약 N N N Y 40 N 47800 200 2 0.42 4786106150 99919 98.48 47600 48250 47450 61800 33350 47600 47899.86 6.85 0 22841 48366 47982 47716 47332 47066 47850 47200 392 14200 500 36170 50 1 78347293 37450 164.26 2.16 12 0.13 291.00 22178.00 65700 20240222 -27.25 43650 20241118 9.51 55400 -13.72 20250120 46350 3.13 20250213 65700 -27.25 20240222 43650 9.51 20241118 0.64 N 302440 500 391 억 5365651 N N 1312 N 00 N
4 20250219 141124 55 30.00 KOSPI200 제약 N N N Y 40 N 47900 300 2 0.63 4165566750 86981 85.73 47600 48250 47450 61800 33350 47600 47890.54 6.85 0 21282 48366 47982 47716 47332 47066 47850 47200 392 14200 500 36170 50 1 78347293 37528 164.60 2.16 12 0.11 291.00 22178.00 65700 20240222 -27.09 43650 20241118 9.74 55400 -13.54 20250120 46350 3.34 20250213 65700 -27.09 20240222 43650 9.74 20241118 0.64 N 302440 500 391 억 5365651 N N 1312 N 00 N
5 20250219 131125 55 30.00 KOSPI200 제약 N N N Y 40 N 47950 350 2 0.74 2717837000 56673 55.86 47600 48250 47450 61800 33350 47600 47956.47 6.85 0 15530 48366 47982 47716 47332 47066 47850 47200 392 14200 500 36170 50 1 78347293 37568 164.78 2.16 12 0.07 291.00 22178.00 65700 20240222 -27.02 43650 20241118 9.85 55400 -13.45 20250120 46350 3.45 20250213 65700 -27.02 20240222 43650 9.85 20241118 0.64 N 302440 500 391 억 5365651 N N 1312 N 00 N
6 20250219 121125 55 30.00 KOSPI200 제약 N N N Y 40 N 47950 350 2 0.74 2401242300 50072 49.35 47600 48250 47450 61800 33350 47600 47955.79 6.85 0 15525 48366 47982 47716 47332 47066 47850 47200 392 14200 500 36170 50 1 78347293 37568 164.78 2.16 12 0.06 291.00 22178.00 65700 20240222 -27.02 43650 20241118 9.85 55400 -13.45 20250120 46350 3.45 20250213 65700 -27.02 20240222 43650 9.85 20241118 0.64 N 302440 500 391 억 5365651 N N 1312 N 00 N
7 20250219 111126 55 30.00 KOSPI200 제약 N N N Y 40 N 48000 400 2 0.84 2135731550 44537 43.89 47600 48250 47450 61800 33350 47600 47954.10 6.85 0 14558 48366 47982 47716 47332 47066 47850 47200 392 14200 500 36170 50 1 78347293 37607 164.95 2.16 12 0.06 291.00 22178.00 65700 20240222 -26.94 43650 20241118 9.97 55400 -13.36 20250120 46350 3.56 20250213 65700 -26.94 20240222 43650 9.97 20241118 0.64 N 302440 500 391 억 5365651 N N 1312 N 00 N
8 20250219 101126 55 30.00 KOSPI200 제약 N N N Y 40 N 48050 450 2 0.95 1632526300 34044 33.55 47600 48250 47450 61800 33350 47600 47953.42 6.85 0 11795 48366 47982 47716 47332 47066 47850 47200 392 14200 500 36170 50 1 78347293 37646 165.12 2.17 12 0.04 291.00 22178.00 65700 20240222 -26.86 43650 20241118 10.08 55400 -13.27 20250120 46350 3.67 20250213 65700 -26.86 20240222 43650 10.08 20241118 0.64 N 302440 500 391 억 5365651 N N 1312 N 00 N
9 20250219 091128 55 30.00 KOSPI200 제약 N N N Y 40 N 47600 0 3 0.00 211189150 4437 4.37 47600 47750 47450 61800 33350 47600 47597.28 6.85 0 -1562 48366 47982 47716 47332 47066 47850 47200 392 14200 500 36170 50 1 78347293 37293 163.57 2.15 12 0.01 291.00 22178.00 65700 20240222 -27.55 43650 20241118 9.05 55400 -14.08 20250120 46350 2.70 20250213 65700 -27.55 20240222 43650 9.05 20241118 0.64 N 302440 500 391 억 5365651 N N 1312 N 00 N
10 20250218 161121 55 30.00 KOSPI200 제약 N N N Y 40 N 47600 -650 5 -1.35 4781242750 100396 96.47 48100 48100 47450 62700 33800 48250 47623.90 6.89 0 -38344 48983 48616 47983 47616 46983 48800 47800 392 14450 500 36670 50 1 78347293 37293 163.57 2.15 12 0.13 291.00 22178.00 65700 20240222 -27.55 43650 20241118 9.05 55400 -14.08 20250120 46350 2.70 20250213 65700 -27.55 20240222 43650 9.05 20241118 0.64 N 302440 500 391 억 5399537 N N 1312 N 00 N
11 20250218 151123 55 30.00 KOSPI200 제약 N N N Y 40 N 47650 -600 5 -1.24 4246484500 89164 85.68 48100 48100 47450 62700 33800 48250 47625.55 6.89 0 -37801 48983 48616 47983 47616 46983 48800 47800 392 14450 500 36670 50 1 78347293 37332 163.75 2.15 12 0.11 291.00 22178.00 65700 20240222 -27.47 43650 20241118 9.16 55400 -13.99 20250120 46350 2.80 20250213 65700 -27.47 20240222 43650 9.16 20241118 0.64 N 302440 500 391 억 5399537 N N 2449 N 00 N
12 20250218 141125 55 30.00 KOSPI200 제약 N N N Y 40 N 47500 -750 5 -1.55 3797980750 79739 76.62 48100 48100 47450 62700 33800 48250 47630.15 6.89 0 -36394 48983 48616 47983 47616 46983 48800 47800 392 14450 500 36670 50 1 78347293 37215 163.23 2.14 12 0.10 291.00 22178.00 65700 20240222 -27.70 43650 20241118 8.82 55400 -14.26 20250120 46350 2.48 20250213 65700 -27.70 20240222 43650 8.82 20241118 0.64 N 302440 500 391 억 5399537 N N 2449 N 00 N