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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069620/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
20250218,160627,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,135600,-1000,5,-0.73,5130133000,38188,70.27,136100,136500,131900,177500,95700,136600,134338.64,8.65,0,-8768,141266,138932,135466,133132,129666,140100,134300,290,40900,2500,101080,100,1,11586575,15711,12.91,2.04,12,0.33,10507.00,66469.00,164400,20241015,-17.52,100100,20240626,35.46,148400,-8.63,20250210,123700,9.62,20250106,164400,-17.52,20241015,100100,35.46,20240626,0.31,N,069620,2500,289 억,,1002722,N,N,41,N,00,N
20250218,150627,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,136200,-400,5,-0.29,4885389500,36387,66.95,136100,136500,131900,177500,95700,136600,134261.95,8.65,0,-8503,141266,138932,135466,133132,129666,140100,134300,290,40900,2500,101080,100,1,11586575,15781,12.96,2.05,12,0.31,10507.00,66469.00,164400,20241015,-17.15,100100,20240626,36.06,148400,-8.22,20250210,123700,10.11,20250106,164400,-17.15,20241015,100100,36.06,20240626,0.31,N,069620,2500,289 억,,1002722,N,N,139,N,00,N
20250218,140628,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,135100,-1500,5,-1.10,4271801300,31861,58.63,136100,136500,131900,177500,95700,136600,134076.18,8.65,0,-7898,141266,138932,135466,133132,129666,140100,134300,290,40900,2500,101080,100,1,11586575,15653,12.86,2.03,12,0.27,10507.00,66469.00,164400,20241015,-17.82,100100,20240626,34.97,148400,-8.96,20250210,123700,9.22,20250106,164400,-17.82,20241015,100100,34.97,20240626,0.31,N,069620,2500,289 억,,1002722,N,N,139,N,00,N
20250218,130626,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,135500,-1100,5,-0.81,3771727500,28165,51.83,136100,136500,131900,177500,95700,136600,133915.41,8.65,0,-6431,141266,138932,135466,133132,129666,140100,134300,290,40900,2500,101080,100,1,11586575,15700,12.90,2.04,12,0.24,10507.00,66469.00,164400,20241015,-17.58,100100,20240626,35.36,148400,-8.69,20250210,123700,9.54,20250106,164400,-17.58,20241015,100100,35.36,20240626,0.31,N,069620,2500,289 억,,1002722,N,N,139,N,00,N
20250218,120627,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,134900,-1700,5,-1.24,3179277900,23785,43.77,136100,136500,131900,177500,95700,136600,133667.35,8.65,0,-5782,141266,138932,135466,133132,129666,140100,134300,290,40900,2500,101080,100,1,11586575,15630,12.84,2.03,12,0.21,10507.00,66469.00,164400,20241015,-17.94,100100,20240626,34.77,148400,-9.10,20250210,123700,9.05,20250106,164400,-17.94,20241015,100100,34.77,20240626,0.31,N,069620,2500,289 억,,1002722,N,N,139,N,00,N
20250218,110626,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,134000,-2600,5,-1.90,2557628400,19161,35.26,136100,136500,131900,177500,95700,136600,133480.95,8.65,0,-5557,141266,138932,135466,133132,129666,140100,134300,290,40900,2500,101080,100,1,11586575,15526,12.75,2.02,12,0.17,10507.00,66469.00,164400,20241015,-18.49,100100,20240626,33.87,148400,-9.70,20250210,123700,8.33,20250106,164400,-18.49,20241015,100100,33.87,20240626,0.31,N,069620,2500,289 억,,1002722,N,N,139,N,00,N
20250218,100626,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,134900,-1700,5,-1.24,1012913700,7539,13.87,136100,136500,133400,177500,95700,136600,134356.51,8.65,0,-1208,141266,138932,135466,133132,129666,140100,134300,290,40900,2500,101080,100,1,11586575,15630,12.84,2.03,12,0.07,10507.00,66469.00,164400,20241015,-17.94,100100,20240626,34.77,148400,-9.10,20250210,123700,9.05,20250106,164400,-17.94,20241015,100100,34.77,20240626,0.31,N,069620,2500,289 억,,1002722,N,N,139,N,00,N
20250218,090628,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,135000,-1600,5,-1.17,148174200,1094,2.01,136100,136500,134700,177500,95700,136600,135442.60,8.65,0,-547,141266,138932,135466,133132,129666,140100,134300,290,40900,2500,101080,100,1,11586575,15642,12.85,2.03,12,0.01,10507.00,66469.00,164400,20241015,-17.88,100100,20240626,34.87,148400,-9.03,20250210,123700,9.14,20250106,164400,-17.88,20241015,100100,34.87,20240626,0.31,N,069620,2500,289 억,,1002722,N,N,139,N,00,N
20250217,160626,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,136600,4700,2,3.56,7353468000,54247,65.76,133700,137800,132000,171400,92400,131900,135553.09,8.61,0,4578,138900,135400,133000,129500,127100,134200,128300,290,39500,2500,97600,100,1,11586575,15827,13.00,2.06,12,0.47,10507.00,66469.00,164400,20241015,-16.91,100100,20240626,36.46,148400,-7.95,20250210,123700,10.43,20250106,164400,-16.91,20241015,100100,36.46,20240626,0.31,N,069620,2500,289 억,,997225,N,N,139,N,00,N
20250217,150625,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,136700,4800,2,3.64,7019431000,51797,62.79,133700,137800,132000,171400,92400,131900,135518.10,8.61,0,4667,138900,135400,133000,129500,127100,134200,128300,290,39500,2500,97600,100,1,11586575,15839,13.01,2.06,12,0.45,10507.00,66469.00,164400,20241015,-16.85,100100,20240626,36.56,148400,-7.88,20250210,123700,10.51,20250106,164400,-16.85,20241015,100100,36.56,20240626,0.31,N,069620,2500,289 억,,997225,N,N,52,N,00,N
20250217,140624,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,136200,4300,2,3.26,6153097500,45453,55.10,133700,137800,132000,171400,92400,131900,135372.75,8.61,0,5584,138900,135400,133000,129500,127100,134200,128300,290,39500,2500,97600,100,1,11586575,15781,12.96,2.05,12,0.39,10507.00,66469.00,164400,20241015,-17.15,100100,20240626,36.06,148400,-8.22,20250210,123700,10.11,20250106,164400,-17.15,20241015,100100,36.06,20240626,0.31,N,069620,2500,289 억,,997225,N,N,52,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 20250218 160627 55 30.00 KOSPI200 제약 N N N Y 40 N 135600 -1000 5 -0.73 5130133000 38188 70.27 136100 136500 131900 177500 95700 136600 134338.64 8.65 0 -8768 141266 138932 135466 133132 129666 140100 134300 290 40900 2500 101080 100 1 11586575 15711 12.91 2.04 12 0.33 10507.00 66469.00 164400 20241015 -17.52 100100 20240626 35.46 148400 -8.63 20250210 123700 9.62 20250106 164400 -17.52 20241015 100100 35.46 20240626 0.31 N 069620 2500 289 억 1002722 N N 41 N 00 N
3 20250218 150627 55 30.00 KOSPI200 제약 N N N Y 40 N 136200 -400 5 -0.29 4885389500 36387 66.95 136100 136500 131900 177500 95700 136600 134261.95 8.65 0 -8503 141266 138932 135466 133132 129666 140100 134300 290 40900 2500 101080 100 1 11586575 15781 12.96 2.05 12 0.31 10507.00 66469.00 164400 20241015 -17.15 100100 20240626 36.06 148400 -8.22 20250210 123700 10.11 20250106 164400 -17.15 20241015 100100 36.06 20240626 0.31 N 069620 2500 289 억 1002722 N N 139 N 00 N
4 20250218 140628 55 30.00 KOSPI200 제약 N N N Y 40 N 135100 -1500 5 -1.10 4271801300 31861 58.63 136100 136500 131900 177500 95700 136600 134076.18 8.65 0 -7898 141266 138932 135466 133132 129666 140100 134300 290 40900 2500 101080 100 1 11586575 15653 12.86 2.03 12 0.27 10507.00 66469.00 164400 20241015 -17.82 100100 20240626 34.97 148400 -8.96 20250210 123700 9.22 20250106 164400 -17.82 20241015 100100 34.97 20240626 0.31 N 069620 2500 289 억 1002722 N N 139 N 00 N
5 20250218 130626 55 30.00 KOSPI200 제약 N N N Y 40 N 135500 -1100 5 -0.81 3771727500 28165 51.83 136100 136500 131900 177500 95700 136600 133915.41 8.65 0 -6431 141266 138932 135466 133132 129666 140100 134300 290 40900 2500 101080 100 1 11586575 15700 12.90 2.04 12 0.24 10507.00 66469.00 164400 20241015 -17.58 100100 20240626 35.36 148400 -8.69 20250210 123700 9.54 20250106 164400 -17.58 20241015 100100 35.36 20240626 0.31 N 069620 2500 289 억 1002722 N N 139 N 00 N
6 20250218 120627 55 30.00 KOSPI200 제약 N N N Y 40 N 134900 -1700 5 -1.24 3179277900 23785 43.77 136100 136500 131900 177500 95700 136600 133667.35 8.65 0 -5782 141266 138932 135466 133132 129666 140100 134300 290 40900 2500 101080 100 1 11586575 15630 12.84 2.03 12 0.21 10507.00 66469.00 164400 20241015 -17.94 100100 20240626 34.77 148400 -9.10 20250210 123700 9.05 20250106 164400 -17.94 20241015 100100 34.77 20240626 0.31 N 069620 2500 289 억 1002722 N N 139 N 00 N
7 20250218 110626 55 30.00 KOSPI200 제약 N N N Y 40 N 134000 -2600 5 -1.90 2557628400 19161 35.26 136100 136500 131900 177500 95700 136600 133480.95 8.65 0 -5557 141266 138932 135466 133132 129666 140100 134300 290 40900 2500 101080 100 1 11586575 15526 12.75 2.02 12 0.17 10507.00 66469.00 164400 20241015 -18.49 100100 20240626 33.87 148400 -9.70 20250210 123700 8.33 20250106 164400 -18.49 20241015 100100 33.87 20240626 0.31 N 069620 2500 289 억 1002722 N N 139 N 00 N
8 20250218 100626 55 30.00 KOSPI200 제약 N N N Y 40 N 134900 -1700 5 -1.24 1012913700 7539 13.87 136100 136500 133400 177500 95700 136600 134356.51 8.65 0 -1208 141266 138932 135466 133132 129666 140100 134300 290 40900 2500 101080 100 1 11586575 15630 12.84 2.03 12 0.07 10507.00 66469.00 164400 20241015 -17.94 100100 20240626 34.77 148400 -9.10 20250210 123700 9.05 20250106 164400 -17.94 20241015 100100 34.77 20240626 0.31 N 069620 2500 289 억 1002722 N N 139 N 00 N
9 20250218 090628 55 30.00 KOSPI200 제약 N N N Y 40 N 135000 -1600 5 -1.17 148174200 1094 2.01 136100 136500 134700 177500 95700 136600 135442.60 8.65 0 -547 141266 138932 135466 133132 129666 140100 134300 290 40900 2500 101080 100 1 11586575 15642 12.85 2.03 12 0.01 10507.00 66469.00 164400 20241015 -17.88 100100 20240626 34.87 148400 -9.03 20250210 123700 9.14 20250106 164400 -17.88 20241015 100100 34.87 20240626 0.31 N 069620 2500 289 억 1002722 N N 139 N 00 N
10 20250217 160626 55 30.00 KOSPI200 제약 N N N Y 40 N 136600 4700 2 3.56 7353468000 54247 65.76 133700 137800 132000 171400 92400 131900 135553.09 8.61 0 4578 138900 135400 133000 129500 127100 134200 128300 290 39500 2500 97600 100 1 11586575 15827 13.00 2.06 12 0.47 10507.00 66469.00 164400 20241015 -16.91 100100 20240626 36.46 148400 -7.95 20250210 123700 10.43 20250106 164400 -16.91 20241015 100100 36.46 20240626 0.31 N 069620 2500 289 억 997225 N N 139 N 00 N
11 20250217 150625 55 30.00 KOSPI200 제약 N N N Y 40 N 136700 4800 2 3.64 7019431000 51797 62.79 133700 137800 132000 171400 92400 131900 135518.10 8.61 0 4667 138900 135400 133000 129500 127100 134200 128300 290 39500 2500 97600 100 1 11586575 15839 13.01 2.06 12 0.45 10507.00 66469.00 164400 20241015 -16.85 100100 20240626 36.56 148400 -7.88 20250210 123700 10.51 20250106 164400 -16.85 20241015 100100 36.56 20240626 0.31 N 069620 2500 289 억 997225 N N 52 N 00 N
12 20250217 140624 55 30.00 KOSPI200 제약 N N N Y 40 N 136200 4300 2 3.26 6153097500 45453 55.10 133700 137800 132000 171400 92400 131900 135372.75 8.61 0 5584 138900 135400 133000 129500 127100 134200 128300 290 39500 2500 97600 100 1 11586575 15781 12.96 2.05 12 0.39 10507.00 66469.00 164400 20241015 -17.15 100100 20240626 36.06 148400 -8.22 20250210 123700 10.11 20250106 164400 -17.15 20241015 100100 36.06 20240626 0.31 N 069620 2500 289 억 997225 N N 52 N 00 N