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
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
20250212,161054,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47000,-1400,5,-2.89,6154007800,129588,168.69,48550,48600,47000,62900,33900,48400,47490.83,6.95,0,-63970,49600,49000,48600,48000,47600,48800,47800,392,14500,500,36780,50,1,78347293,36823,161.51,2.12,12,0.17,291.00,22178.00,65700,20240222,-28.46,43650,20241118,7.67,55400,-15.16,20250120,47000,0.00,20250212,65700,-28.46,20240222,43650,7.67,20241118,0.64,N,302440,500,391 억,,5446133,N,N,4215,N,00,N
20250212,151051,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47500,-900,5,-1.86,4573447950,95978,124.94,48550,48600,47450,62900,33900,48400,47651.00,6.95,0,-41117,49600,49000,48600,48000,47600,48800,47800,392,14500,500,36780,50,1,78347293,37215,163.23,2.14,12,0.12,291.00,22178.00,65700,20240222,-27.70,43650,20241118,8.82,55400,-14.26,20250120,47300,0.42,20250203,65700,-27.70,20240222,43650,8.82,20241118,0.64,N,302440,500,391 억,,5446133,N,N,2008,N,00,N
20250212,141053,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47600,-800,5,-1.65,3678230000,77125,100.39,48550,48600,47450,62900,33900,48400,47691.80,6.95,0,-32091,49600,49000,48600,48000,47600,48800,47800,392,14500,500,36780,50,1,78347293,37293,163.57,2.15,12,0.10,291.00,22178.00,65700,20240222,-27.55,43650,20241118,9.05,55400,-14.08,20250120,47300,0.63,20250203,65700,-27.55,20240222,43650,9.05,20241118,0.64,N,302440,500,391 억,,5446133,N,N,2008,N,00,N
20250212,131057,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47600,-800,5,-1.65,2960890650,62039,80.76,48550,48600,47450,62900,33900,48400,47726.28,6.95,0,-27845,49600,49000,48600,48000,47600,48800,47800,392,14500,500,36780,50,1,78347293,37293,163.57,2.15,12,0.08,291.00,22178.00,65700,20240222,-27.55,43650,20241118,9.05,55400,-14.08,20250120,47300,0.63,20250203,65700,-27.55,20240222,43650,9.05,20241118,0.64,N,302440,500,391 억,,5446133,N,N,2008,N,00,N
20250212,121053,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47600,-800,5,-1.65,2372759750,49692,64.68,48550,48600,47450,62900,33900,48400,47749.33,6.95,0,-24720,49600,49000,48600,48000,47600,48800,47800,392,14500,500,36780,50,1,78347293,37293,163.57,2.15,12,0.06,291.00,22178.00,65700,20240222,-27.55,43650,20241118,9.05,55400,-14.08,20250120,47300,0.63,20250203,65700,-27.55,20240222,43650,9.05,20241118,0.64,N,302440,500,391 억,,5446133,N,N,2008,N,00,N
20250212,111051,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47750,-650,5,-1.34,1807924400,37854,49.27,48550,48600,47450,62900,33900,48400,47760.46,6.95,0,-18631,49600,49000,48600,48000,47600,48800,47800,392,14500,500,36780,50,1,78347293,37411,164.09,2.15,12,0.05,291.00,22178.00,65700,20240222,-27.32,43650,20241118,9.39,55400,-13.81,20250120,47300,0.95,20250203,65700,-27.32,20240222,43650,9.39,20241118,0.64,N,302440,500,391 억,,5446133,N,N,2008,N,00,N
20250212,101045,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47800,-600,5,-1.24,1408665000,29502,38.40,48550,48600,47450,62900,33900,48400,47748.12,6.95,0,-16907,49600,49000,48600,48000,47600,48800,47800,392,14500,500,36780,50,1,78347293,37450,164.26,2.16,12,0.04,291.00,22178.00,65700,20240222,-27.25,43650,20241118,9.51,55400,-13.72,20250120,47300,1.06,20250203,65700,-27.25,20240222,43650,9.51,20241118,0.64,N,302440,500,391 억,,5446133,N,N,2008,N,00,N
20250212,091007,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47650,-750,5,-1.55,500566000,10454,13.61,48550,48600,47600,62900,33900,48400,47882.72,6.95,0,-7745,49600,49000,48600,48000,47600,48800,47800,392,14500,500,36780,50,1,78347293,37332,163.75,2.15,12,0.01,291.00,22178.00,65700,20240222,-27.47,43650,20241118,9.16,55400,-13.99,20250120,47300,0.74,20250203,65700,-27.47,20240222,43650,9.16,20241118,0.64,N,302440,500,391 억,,5446133,N,N,2008,N,00,N
20250211,161056,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,48400,-450,5,-0.92,3702990950,76373,78.02,49150,49200,48200,63500,34200,48850,48485.65,6.99,0,-32792,50550,49700,48650,47800,46750,50125,48225,392,14650,500,37120,50,1,78347293,37920,166.32,2.18,12,0.10,291.00,22178.00,65700,20240222,-26.33,43650,20241118,10.88,55400,-12.64,20250120,47300,2.33,20250203,65700,-26.33,20240222,43650,10.88,20241118,0.63,N,302440,500,391 억,,5479100,N,N,2008,N,00,N
20250211,151056,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,48350,-500,5,-1.02,3545661250,73120,74.70,49150,49200,48200,63500,34200,48850,48490.99,6.99,0,-32468,50550,49700,48650,47800,46750,50125,48225,392,14650,500,37120,50,1,78347293,37881,166.15,2.18,12,0.09,291.00,22178.00,65700,20240222,-26.41,43650,20241118,10.77,55400,-12.73,20250120,47300,2.22,20250203,65700,-26.41,20240222,43650,10.77,20241118,0.63,N,302440,500,391 억,,5479100,N,N,6159,N,00,N
20250211,141055,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,48400,-450,5,-0.92,3049989550,62874,64.23,49150,49200,48200,63500,34200,48850,48509.55,6.99,0,-28231,50550,49700,48650,47800,46750,50125,48225,392,14650,500,37120,50,1,78347293,37920,166.32,2.18,12,0.08,291.00,22178.00,65700,20240222,-26.33,43650,20241118,10.88,55400,-12.64,20250120,47300,2.33,20250203,65700,-26.33,20240222,43650,10.88,20241118,0.63,N,302440,500,391 억,,5479100,N,N,6159,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 161054 55 30.00 KOSPI200 제약 N N N Y 40 N 47000 -1400 5 -2.89 6154007800 129588 168.69 48550 48600 47000 62900 33900 48400 47490.83 6.95 0 -63970 49600 49000 48600 48000 47600 48800 47800 392 14500 500 36780 50 1 78347293 36823 161.51 2.12 12 0.17 291.00 22178.00 65700 20240222 -28.46 43650 20241118 7.67 55400 -15.16 20250120 47000 0.00 20250212 65700 -28.46 20240222 43650 7.67 20241118 0.64 N 302440 500 391 억 5446133 N N 4215 N 00 N
3 20250212 151051 55 30.00 KOSPI200 제약 N N N Y 40 N 47500 -900 5 -1.86 4573447950 95978 124.94 48550 48600 47450 62900 33900 48400 47651.00 6.95 0 -41117 49600 49000 48600 48000 47600 48800 47800 392 14500 500 36780 50 1 78347293 37215 163.23 2.14 12 0.12 291.00 22178.00 65700 20240222 -27.70 43650 20241118 8.82 55400 -14.26 20250120 47300 0.42 20250203 65700 -27.70 20240222 43650 8.82 20241118 0.64 N 302440 500 391 억 5446133 N N 2008 N 00 N
4 20250212 141053 55 30.00 KOSPI200 제약 N N N Y 40 N 47600 -800 5 -1.65 3678230000 77125 100.39 48550 48600 47450 62900 33900 48400 47691.80 6.95 0 -32091 49600 49000 48600 48000 47600 48800 47800 392 14500 500 36780 50 1 78347293 37293 163.57 2.15 12 0.10 291.00 22178.00 65700 20240222 -27.55 43650 20241118 9.05 55400 -14.08 20250120 47300 0.63 20250203 65700 -27.55 20240222 43650 9.05 20241118 0.64 N 302440 500 391 억 5446133 N N 2008 N 00 N
5 20250212 131057 55 30.00 KOSPI200 제약 N N N Y 40 N 47600 -800 5 -1.65 2960890650 62039 80.76 48550 48600 47450 62900 33900 48400 47726.28 6.95 0 -27845 49600 49000 48600 48000 47600 48800 47800 392 14500 500 36780 50 1 78347293 37293 163.57 2.15 12 0.08 291.00 22178.00 65700 20240222 -27.55 43650 20241118 9.05 55400 -14.08 20250120 47300 0.63 20250203 65700 -27.55 20240222 43650 9.05 20241118 0.64 N 302440 500 391 억 5446133 N N 2008 N 00 N
6 20250212 121053 55 30.00 KOSPI200 제약 N N N Y 40 N 47600 -800 5 -1.65 2372759750 49692 64.68 48550 48600 47450 62900 33900 48400 47749.33 6.95 0 -24720 49600 49000 48600 48000 47600 48800 47800 392 14500 500 36780 50 1 78347293 37293 163.57 2.15 12 0.06 291.00 22178.00 65700 20240222 -27.55 43650 20241118 9.05 55400 -14.08 20250120 47300 0.63 20250203 65700 -27.55 20240222 43650 9.05 20241118 0.64 N 302440 500 391 억 5446133 N N 2008 N 00 N
7 20250212 111051 55 30.00 KOSPI200 제약 N N N Y 40 N 47750 -650 5 -1.34 1807924400 37854 49.27 48550 48600 47450 62900 33900 48400 47760.46 6.95 0 -18631 49600 49000 48600 48000 47600 48800 47800 392 14500 500 36780 50 1 78347293 37411 164.09 2.15 12 0.05 291.00 22178.00 65700 20240222 -27.32 43650 20241118 9.39 55400 -13.81 20250120 47300 0.95 20250203 65700 -27.32 20240222 43650 9.39 20241118 0.64 N 302440 500 391 억 5446133 N N 2008 N 00 N
8 20250212 101045 55 30.00 KOSPI200 제약 N N N Y 40 N 47800 -600 5 -1.24 1408665000 29502 38.40 48550 48600 47450 62900 33900 48400 47748.12 6.95 0 -16907 49600 49000 48600 48000 47600 48800 47800 392 14500 500 36780 50 1 78347293 37450 164.26 2.16 12 0.04 291.00 22178.00 65700 20240222 -27.25 43650 20241118 9.51 55400 -13.72 20250120 47300 1.06 20250203 65700 -27.25 20240222 43650 9.51 20241118 0.64 N 302440 500 391 억 5446133 N N 2008 N 00 N
9 20250212 091007 55 30.00 KOSPI200 제약 N N N Y 40 N 47650 -750 5 -1.55 500566000 10454 13.61 48550 48600 47600 62900 33900 48400 47882.72 6.95 0 -7745 49600 49000 48600 48000 47600 48800 47800 392 14500 500 36780 50 1 78347293 37332 163.75 2.15 12 0.01 291.00 22178.00 65700 20240222 -27.47 43650 20241118 9.16 55400 -13.99 20250120 47300 0.74 20250203 65700 -27.47 20240222 43650 9.16 20241118 0.64 N 302440 500 391 억 5446133 N N 2008 N 00 N
10 20250211 161056 55 30.00 KOSPI200 제약 N N N Y 40 N 48400 -450 5 -0.92 3702990950 76373 78.02 49150 49200 48200 63500 34200 48850 48485.65 6.99 0 -32792 50550 49700 48650 47800 46750 50125 48225 392 14650 500 37120 50 1 78347293 37920 166.32 2.18 12 0.10 291.00 22178.00 65700 20240222 -26.33 43650 20241118 10.88 55400 -12.64 20250120 47300 2.33 20250203 65700 -26.33 20240222 43650 10.88 20241118 0.63 N 302440 500 391 억 5479100 N N 2008 N 00 N
11 20250211 151056 55 30.00 KOSPI200 제약 N N N Y 40 N 48350 -500 5 -1.02 3545661250 73120 74.70 49150 49200 48200 63500 34200 48850 48490.99 6.99 0 -32468 50550 49700 48650 47800 46750 50125 48225 392 14650 500 37120 50 1 78347293 37881 166.15 2.18 12 0.09 291.00 22178.00 65700 20240222 -26.41 43650 20241118 10.77 55400 -12.73 20250120 47300 2.22 20250203 65700 -26.41 20240222 43650 10.77 20241118 0.63 N 302440 500 391 억 5479100 N N 6159 N 00 N
12 20250211 141055 55 30.00 KOSPI200 제약 N N N Y 40 N 48400 -450 5 -0.92 3049989550 62874 64.23 49150 49200 48200 63500 34200 48850 48509.55 6.99 0 -28231 50550 49700 48650 47800 46750 50125 48225 392 14650 500 37120 50 1 78347293 37920 166.32 2.18 12 0.08 291.00 22178.00 65700 20240222 -26.33 43650 20241118 10.88 55400 -12.64 20250120 47300 2.33 20250203 65700 -26.33 20240222 43650 10.88 20241118 0.63 N 302440 500 391 억 5479100 N N 6159 N 00 N