ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
068270/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
20250212,160607,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,178700,-1000,5,-0.56,64350129300,359404,86.55,179600,180400,177400,233500,125800,179700,179047.21,25.51,0,-22902,182766,181232,180166,178632,177566,180700,178100,2205,53800,1000,136570,100,1,214066644,382537,49.11,2.05,12,0.17,3639.00,87089.00,201524,20240730,-11.33,153101,20241115,16.72,188300,-5.10,20250102,172800,3.41,20250203,211000,-15.31,20240730,160300,11.48,20241115,0.95,N,068270,1000,2205 억,,54599180,N,N,6936,N,00,N
20250212,150608,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,178900,-800,5,-0.45,56687753600,316525,76.22,179600,180400,177400,233500,125800,179700,179093.93,25.51,0,-25924,182766,181232,180166,178632,177566,180700,178100,2205,53800,1000,136570,100,1,214066644,382965,49.16,2.05,12,0.15,3639.00,87089.00,201524,20240730,-11.23,153101,20241115,16.85,188300,-4.99,20250102,172800,3.53,20250203,211000,-15.21,20240730,160300,11.60,20241115,0.95,N,068270,1000,2205 억,,54599180,N,N,6269,N,00,N
20250212,140608,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,179500,-200,5,-0.11,45214660700,252439,60.79,179600,180400,177400,233500,125800,179700,179111.05,25.51,0,-19779,182766,181232,180166,178632,177566,180700,178100,2205,53800,1000,136570,100,1,214066644,384250,49.33,2.06,12,0.12,3639.00,87089.00,201524,20240730,-10.93,153101,20241115,17.24,188300,-4.67,20250102,172800,3.88,20250203,211000,-14.93,20240730,160300,11.98,20241115,0.95,N,068270,1000,2205 억,,54599180,N,N,6269,N,00,N
20250212,130610,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,179100,-600,5,-0.33,39325500700,219601,52.88,179600,180400,177400,233500,125800,179700,179076.83,25.51,0,-22374,182766,181232,180166,178632,177566,180700,178100,2205,53800,1000,136570,100,1,214066644,383393,49.22,2.06,12,0.10,3639.00,87089.00,201524,20240730,-11.13,153101,20241115,16.98,188300,-4.89,20250102,172800,3.65,20250203,211000,-15.12,20240730,160300,11.73,20241115,0.95,N,068270,1000,2205 억,,54599180,N,N,6269,N,00,N
20250212,120608,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,179400,-300,5,-0.17,34803104000,194379,46.81,179600,180400,177400,233500,125800,179700,179047.39,25.51,0,-23778,182766,181232,180166,178632,177566,180700,178100,2205,53800,1000,136570,100,1,214066644,384036,49.30,2.06,12,0.09,3639.00,87089.00,201524,20240730,-10.98,153101,20241115,17.18,188300,-4.73,20250102,172800,3.82,20250203,211000,-14.98,20240730,160300,11.92,20241115,0.95,N,068270,1000,2205 억,,54599180,N,N,6269,N,00,N
20250212,110606,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,179900,200,2,0.11,30035242700,167851,40.42,179600,180400,177400,233500,125800,179700,178939.55,25.51,0,-21618,182766,181232,180166,178632,177566,180700,178100,2205,53800,1000,136570,100,1,214066644,385106,49.44,2.07,12,0.08,3639.00,87089.00,201524,20240730,-10.73,153101,20241115,17.50,188300,-4.46,20250102,172800,4.11,20250203,211000,-14.74,20240730,160300,12.23,20241115,0.95,N,068270,1000,2205 억,,54599180,N,N,6269,N,00,N
20250212,100607,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,179600,-100,5,-0.06,21412306600,119953,28.89,179600,179900,177400,233500,125800,179700,178505.02,25.51,0,-24978,182766,181232,180166,178632,177566,180700,178100,2205,53800,1000,136570,100,1,214066644,384464,49.35,2.06,12,0.06,3639.00,87089.00,201524,20240730,-10.88,153101,20241115,17.31,188300,-4.62,20250102,172800,3.94,20250203,211000,-14.88,20240730,160300,12.04,20241115,0.95,N,068270,1000,2205 억,,54599180,N,N,6269,N,00,N
20250212,090611,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,177700,-2000,5,-1.11,5855133500,32793,7.90,179600,179700,177600,233500,125800,179700,178545.49,25.51,0,-15249,182766,181232,180166,178632,177566,180700,178100,2205,53800,1000,136570,100,1,214066644,380396,48.83,2.04,12,0.02,3639.00,87089.00,201524,20240730,-11.82,153101,20241115,16.07,188300,-5.63,20250102,172800,2.84,20250203,211000,-15.78,20240730,160300,10.85,20241115,0.95,N,068270,1000,2205 억,,54599180,N,N,6269,N,00,N
20250211,160609,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,179700,700,2,0.39,74375384100,412559,83.36,179800,181700,179100,232500,125300,179000,180279.66,25.49,0,47580,182866,180932,178366,176432,173866,181900,177400,2205,53500,1000,136040,100,1,214066644,384678,49.38,2.06,12,0.19,3639.00,87089.00,201524,20240730,-10.83,153101,20241115,17.37,188300,-4.57,20250102,172800,3.99,20250203,211000,-14.83,20240730,160300,12.10,20241115,0.94,N,068270,1000,2205 억,,54567120,N,N,6269,N,00,N
20250211,150608,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,179900,900,2,0.50,68388090600,379248,76.63,179800,181700,179100,232500,125300,179000,180325.67,25.49,0,46784,182866,180932,178366,176432,173866,181900,177400,2205,53500,1000,136040,100,1,214066644,385106,49.44,2.07,12,0.18,3639.00,87089.00,201524,20240730,-10.73,153101,20241115,17.50,188300,-4.46,20250102,172800,4.11,20250203,211000,-14.74,20240730,160300,12.23,20241115,0.94,N,068270,1000,2205 억,,54567120,N,N,3301,N,00,N
20250211,140609,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,180100,1100,2,0.61,55780029400,309216,62.48,179800,181700,179100,232500,125300,179000,180392.00,25.49,0,46905,182866,180932,178366,176432,173866,181900,177400,2205,53500,1000,136040,100,1,214066644,385534,49.49,2.07,12,0.14,3639.00,87089.00,201524,20240730,-10.63,153101,20241115,17.63,188300,-4.35,20250102,172800,4.22,20250203,211000,-14.64,20240730,160300,12.35,20241115,0.94,N,068270,1000,2205 억,,54567120,N,N,3301,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 20250212 160607 55 20.00 KOSPI200 제약 N N N Y 40 Y 178700 -1000 5 -0.56 64350129300 359404 86.55 179600 180400 177400 233500 125800 179700 179047.21 25.51 0 -22902 182766 181232 180166 178632 177566 180700 178100 2205 53800 1000 136570 100 1 214066644 382537 49.11 2.05 12 0.17 3639.00 87089.00 201524 20240730 -11.33 153101 20241115 16.72 188300 -5.10 20250102 172800 3.41 20250203 211000 -15.31 20240730 160300 11.48 20241115 0.95 N 068270 1000 2205 억 54599180 N N 6936 N 00 N
3 20250212 150608 55 20.00 KOSPI200 제약 N N N Y 40 Y 178900 -800 5 -0.45 56687753600 316525 76.22 179600 180400 177400 233500 125800 179700 179093.93 25.51 0 -25924 182766 181232 180166 178632 177566 180700 178100 2205 53800 1000 136570 100 1 214066644 382965 49.16 2.05 12 0.15 3639.00 87089.00 201524 20240730 -11.23 153101 20241115 16.85 188300 -4.99 20250102 172800 3.53 20250203 211000 -15.21 20240730 160300 11.60 20241115 0.95 N 068270 1000 2205 억 54599180 N N 6269 N 00 N
4 20250212 140608 55 20.00 KOSPI200 제약 N N N Y 40 Y 179500 -200 5 -0.11 45214660700 252439 60.79 179600 180400 177400 233500 125800 179700 179111.05 25.51 0 -19779 182766 181232 180166 178632 177566 180700 178100 2205 53800 1000 136570 100 1 214066644 384250 49.33 2.06 12 0.12 3639.00 87089.00 201524 20240730 -10.93 153101 20241115 17.24 188300 -4.67 20250102 172800 3.88 20250203 211000 -14.93 20240730 160300 11.98 20241115 0.95 N 068270 1000 2205 억 54599180 N N 6269 N 00 N
5 20250212 130610 55 20.00 KOSPI200 제약 N N N Y 40 Y 179100 -600 5 -0.33 39325500700 219601 52.88 179600 180400 177400 233500 125800 179700 179076.83 25.51 0 -22374 182766 181232 180166 178632 177566 180700 178100 2205 53800 1000 136570 100 1 214066644 383393 49.22 2.06 12 0.10 3639.00 87089.00 201524 20240730 -11.13 153101 20241115 16.98 188300 -4.89 20250102 172800 3.65 20250203 211000 -15.12 20240730 160300 11.73 20241115 0.95 N 068270 1000 2205 억 54599180 N N 6269 N 00 N
6 20250212 120608 55 20.00 KOSPI200 제약 N N N Y 40 Y 179400 -300 5 -0.17 34803104000 194379 46.81 179600 180400 177400 233500 125800 179700 179047.39 25.51 0 -23778 182766 181232 180166 178632 177566 180700 178100 2205 53800 1000 136570 100 1 214066644 384036 49.30 2.06 12 0.09 3639.00 87089.00 201524 20240730 -10.98 153101 20241115 17.18 188300 -4.73 20250102 172800 3.82 20250203 211000 -14.98 20240730 160300 11.92 20241115 0.95 N 068270 1000 2205 억 54599180 N N 6269 N 00 N
7 20250212 110606 55 20.00 KOSPI200 제약 N N N Y 40 Y 179900 200 2 0.11 30035242700 167851 40.42 179600 180400 177400 233500 125800 179700 178939.55 25.51 0 -21618 182766 181232 180166 178632 177566 180700 178100 2205 53800 1000 136570 100 1 214066644 385106 49.44 2.07 12 0.08 3639.00 87089.00 201524 20240730 -10.73 153101 20241115 17.50 188300 -4.46 20250102 172800 4.11 20250203 211000 -14.74 20240730 160300 12.23 20241115 0.95 N 068270 1000 2205 억 54599180 N N 6269 N 00 N
8 20250212 100607 55 20.00 KOSPI200 제약 N N N Y 40 Y 179600 -100 5 -0.06 21412306600 119953 28.89 179600 179900 177400 233500 125800 179700 178505.02 25.51 0 -24978 182766 181232 180166 178632 177566 180700 178100 2205 53800 1000 136570 100 1 214066644 384464 49.35 2.06 12 0.06 3639.00 87089.00 201524 20240730 -10.88 153101 20241115 17.31 188300 -4.62 20250102 172800 3.94 20250203 211000 -14.88 20240730 160300 12.04 20241115 0.95 N 068270 1000 2205 억 54599180 N N 6269 N 00 N
9 20250212 090611 55 20.00 KOSPI200 제약 N N N Y 40 Y 177700 -2000 5 -1.11 5855133500 32793 7.90 179600 179700 177600 233500 125800 179700 178545.49 25.51 0 -15249 182766 181232 180166 178632 177566 180700 178100 2205 53800 1000 136570 100 1 214066644 380396 48.83 2.04 12 0.02 3639.00 87089.00 201524 20240730 -11.82 153101 20241115 16.07 188300 -5.63 20250102 172800 2.84 20250203 211000 -15.78 20240730 160300 10.85 20241115 0.95 N 068270 1000 2205 억 54599180 N N 6269 N 00 N
10 20250211 160609 55 20.00 KOSPI200 제약 N N N Y 40 Y 179700 700 2 0.39 74375384100 412559 83.36 179800 181700 179100 232500 125300 179000 180279.66 25.49 0 47580 182866 180932 178366 176432 173866 181900 177400 2205 53500 1000 136040 100 1 214066644 384678 49.38 2.06 12 0.19 3639.00 87089.00 201524 20240730 -10.83 153101 20241115 17.37 188300 -4.57 20250102 172800 3.99 20250203 211000 -14.83 20240730 160300 12.10 20241115 0.94 N 068270 1000 2205 억 54567120 N N 6269 N 00 N
11 20250211 150608 55 20.00 KOSPI200 제약 N N N Y 40 Y 179900 900 2 0.50 68388090600 379248 76.63 179800 181700 179100 232500 125300 179000 180325.67 25.49 0 46784 182866 180932 178366 176432 173866 181900 177400 2205 53500 1000 136040 100 1 214066644 385106 49.44 2.07 12 0.18 3639.00 87089.00 201524 20240730 -10.73 153101 20241115 17.50 188300 -4.46 20250102 172800 4.11 20250203 211000 -14.74 20240730 160300 12.23 20241115 0.94 N 068270 1000 2205 억 54567120 N N 3301 N 00 N
12 20250211 140609 55 20.00 KOSPI200 제약 N N N Y 40 Y 180100 1100 2 0.61 55780029400 309216 62.48 179800 181700 179100 232500 125300 179000 180392.00 25.49 0 46905 182866 180932 178366 176432 173866 181900 177400 2205 53500 1000 136040 100 1 214066644 385534 49.49 2.07 12 0.14 3639.00 87089.00 201524 20240730 -10.63 153101 20241115 17.63 188300 -4.35 20250102 172800 4.22 20250203 211000 -14.64 20240730 160300 12.35 20241115 0.94 N 068270 1000 2205 억 54567120 N N 3301 N 00 N