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
128940/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
20250218,160830,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,262500,1500,2,0.57,8444954000,32268,102.14,262000,264500,257000,339000,183000,261000,261712.89,17.06,0,-4579,265000,263000,261000,259000,257000,264000,260000,320,78000,2500,198360,500,1,12810991,33629,23.00,3.38,12,0.25,11415.00,77706.00,375000,20241018,-30.00,233000,20250203,12.66,287500,-8.70,20250107,233000,12.66,20250203,375000,-30.00,20241018,233000,12.66,20250203,0.85,N,128940,2500,320 억,,2185461,N,N,441,N,00,N
20250218,150831,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,262500,1500,2,0.57,7823895500,29904,94.66,262000,264500,257000,339000,183000,261000,261633.74,17.06,0,-4288,265000,263000,261000,259000,257000,264000,260000,320,78000,2500,198360,500,1,12810991,33629,23.00,3.38,12,0.23,11415.00,77706.00,375000,20241018,-30.00,233000,20250203,12.66,287500,-8.70,20250107,233000,12.66,20250203,375000,-30.00,20241018,233000,12.66,20250203,0.85,N,128940,2500,320 억,,2185461,N,N,760,N,00,N
20250218,140832,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,262500,1500,2,0.57,6803492500,26021,82.37,262000,264500,257000,339000,183000,261000,261461.61,17.06,0,-3702,265000,263000,261000,259000,257000,264000,260000,320,78000,2500,198360,500,1,12810991,33629,23.00,3.38,12,0.20,11415.00,77706.00,375000,20241018,-30.00,233000,20250203,12.66,287500,-8.70,20250107,233000,12.66,20250203,375000,-30.00,20241018,233000,12.66,20250203,0.85,N,128940,2500,320 억,,2185461,N,N,760,N,00,N
20250218,130829,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,263000,2000,2,0.77,5870490000,22468,71.12,262000,264500,257000,339000,183000,261000,261282.27,17.06,0,-2803,265000,263000,261000,259000,257000,264000,260000,320,78000,2500,198360,500,1,12810991,33693,23.04,3.38,12,0.18,11415.00,77706.00,375000,20241018,-29.87,233000,20250203,12.88,287500,-8.52,20250107,233000,12.88,20250203,375000,-29.87,20241018,233000,12.88,20250203,0.85,N,128940,2500,320 억,,2185461,N,N,760,N,00,N
20250218,120831,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,263500,2500,2,0.96,4838357500,18546,58.70,262000,264500,257000,339000,183000,261000,260884.15,17.06,0,-1026,265000,263000,261000,259000,257000,264000,260000,320,78000,2500,198360,500,1,12810991,33757,23.08,3.39,12,0.14,11415.00,77706.00,375000,20241018,-29.73,233000,20250203,13.09,287500,-8.35,20250107,233000,13.09,20250203,375000,-29.73,20241018,233000,13.09,20250203,0.85,N,128940,2500,320 억,,2185461,N,N,760,N,00,N
20250218,110829,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,261000,0,3,0.00,3202368000,12320,39.00,262000,262000,257000,339000,183000,261000,259932.47,17.06,0,-982,265000,263000,261000,259000,257000,264000,260000,320,78000,2500,198360,500,1,12810991,33437,22.86,3.36,12,0.10,11415.00,77706.00,375000,20241018,-30.40,233000,20250203,12.02,287500,-9.22,20250107,233000,12.02,20250203,375000,-30.40,20241018,233000,12.02,20250203,0.85,N,128940,2500,320 억,,2185461,N,N,760,N,00,N
20250218,100829,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,260500,-500,5,-0.19,2220722000,8563,27.10,262000,262000,257000,339000,183000,261000,259339.25,17.06,0,-310,265000,263000,261000,259000,257000,264000,260000,320,78000,2500,198360,500,1,12810991,33373,22.82,3.35,12,0.07,11415.00,77706.00,375000,20241018,-30.53,233000,20250203,11.80,287500,-9.39,20250107,233000,11.80,20250203,375000,-30.53,20241018,233000,11.80,20250203,0.85,N,128940,2500,320 억,,2185461,N,N,760,N,00,N
20250218,090832,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,258500,-2500,5,-0.96,695574500,2674,8.46,262000,262000,258000,339000,183000,261000,260125.09,17.06,0,-830,265000,263000,261000,259000,257000,264000,260000,320,78000,2500,198360,500,1,12810991,33116,22.65,3.33,12,0.02,11415.00,77706.00,375000,20241018,-31.07,233000,20250203,10.94,287500,-10.09,20250107,233000,10.94,20250203,375000,-31.07,20241018,233000,10.94,20250203,0.85,N,128940,2500,320 억,,2185461,N,N,760,N,00,N
20250217,160829,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,261000,500,2,0.19,8179304000,31377,60.12,260500,263000,259000,338500,182500,260500,260678.04,17.09,0,-2973,270500,265500,262000,257000,253500,263750,255250,320,78000,2500,197980,500,1,12810991,33437,22.86,3.36,12,0.24,11415.00,77706.00,375000,20241018,-30.40,233000,20250203,12.02,287500,-9.22,20250107,233000,12.02,20250203,375000,-30.40,20241018,233000,12.02,20250203,0.87,N,128940,2500,320 억,,2189850,N,N,760,N,00,N
20250217,150828,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,262000,1500,2,0.58,7275524500,27916,53.49,260500,263000,259000,338500,182500,260500,260622.06,17.09,0,-2506,270500,265500,262000,257000,253500,263750,255250,320,78000,2500,197980,500,1,12810991,33565,22.95,3.37,12,0.22,11415.00,77706.00,375000,20241018,-30.13,233000,20250203,12.45,287500,-8.87,20250107,233000,12.45,20250203,375000,-30.13,20241018,233000,12.45,20250203,0.87,N,128940,2500,320 억,,2189850,N,N,1448,N,00,N
20250217,140827,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,261000,500,2,0.19,5511147000,21148,40.52,260500,263000,259000,338500,182500,260500,260599.00,17.09,0,-1685,270500,265500,262000,257000,253500,263750,255250,320,78000,2500,197980,500,1,12810991,33437,22.86,3.36,12,0.17,11415.00,77706.00,375000,20241018,-30.40,233000,20250203,12.02,287500,-9.22,20250107,233000,12.02,20250203,375000,-30.40,20241018,233000,12.02,20250203,0.87,N,128940,2500,320 억,,2189850,N,N,1448,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 160830 55 30.00 KOSPI200 제약 N N N Y 40 N 262500 1500 2 0.57 8444954000 32268 102.14 262000 264500 257000 339000 183000 261000 261712.89 17.06 0 -4579 265000 263000 261000 259000 257000 264000 260000 320 78000 2500 198360 500 1 12810991 33629 23.00 3.38 12 0.25 11415.00 77706.00 375000 20241018 -30.00 233000 20250203 12.66 287500 -8.70 20250107 233000 12.66 20250203 375000 -30.00 20241018 233000 12.66 20250203 0.85 N 128940 2500 320 억 2185461 N N 441 N 00 N
3 20250218 150831 55 30.00 KOSPI200 제약 N N N Y 40 N 262500 1500 2 0.57 7823895500 29904 94.66 262000 264500 257000 339000 183000 261000 261633.74 17.06 0 -4288 265000 263000 261000 259000 257000 264000 260000 320 78000 2500 198360 500 1 12810991 33629 23.00 3.38 12 0.23 11415.00 77706.00 375000 20241018 -30.00 233000 20250203 12.66 287500 -8.70 20250107 233000 12.66 20250203 375000 -30.00 20241018 233000 12.66 20250203 0.85 N 128940 2500 320 억 2185461 N N 760 N 00 N
4 20250218 140832 55 30.00 KOSPI200 제약 N N N Y 40 N 262500 1500 2 0.57 6803492500 26021 82.37 262000 264500 257000 339000 183000 261000 261461.61 17.06 0 -3702 265000 263000 261000 259000 257000 264000 260000 320 78000 2500 198360 500 1 12810991 33629 23.00 3.38 12 0.20 11415.00 77706.00 375000 20241018 -30.00 233000 20250203 12.66 287500 -8.70 20250107 233000 12.66 20250203 375000 -30.00 20241018 233000 12.66 20250203 0.85 N 128940 2500 320 억 2185461 N N 760 N 00 N
5 20250218 130829 55 30.00 KOSPI200 제약 N N N Y 40 N 263000 2000 2 0.77 5870490000 22468 71.12 262000 264500 257000 339000 183000 261000 261282.27 17.06 0 -2803 265000 263000 261000 259000 257000 264000 260000 320 78000 2500 198360 500 1 12810991 33693 23.04 3.38 12 0.18 11415.00 77706.00 375000 20241018 -29.87 233000 20250203 12.88 287500 -8.52 20250107 233000 12.88 20250203 375000 -29.87 20241018 233000 12.88 20250203 0.85 N 128940 2500 320 억 2185461 N N 760 N 00 N
6 20250218 120831 55 30.00 KOSPI200 제약 N N N Y 40 N 263500 2500 2 0.96 4838357500 18546 58.70 262000 264500 257000 339000 183000 261000 260884.15 17.06 0 -1026 265000 263000 261000 259000 257000 264000 260000 320 78000 2500 198360 500 1 12810991 33757 23.08 3.39 12 0.14 11415.00 77706.00 375000 20241018 -29.73 233000 20250203 13.09 287500 -8.35 20250107 233000 13.09 20250203 375000 -29.73 20241018 233000 13.09 20250203 0.85 N 128940 2500 320 억 2185461 N N 760 N 00 N
7 20250218 110829 55 30.00 KOSPI200 제약 N N N Y 40 N 261000 0 3 0.00 3202368000 12320 39.00 262000 262000 257000 339000 183000 261000 259932.47 17.06 0 -982 265000 263000 261000 259000 257000 264000 260000 320 78000 2500 198360 500 1 12810991 33437 22.86 3.36 12 0.10 11415.00 77706.00 375000 20241018 -30.40 233000 20250203 12.02 287500 -9.22 20250107 233000 12.02 20250203 375000 -30.40 20241018 233000 12.02 20250203 0.85 N 128940 2500 320 억 2185461 N N 760 N 00 N
8 20250218 100829 55 30.00 KOSPI200 제약 N N N Y 40 N 260500 -500 5 -0.19 2220722000 8563 27.10 262000 262000 257000 339000 183000 261000 259339.25 17.06 0 -310 265000 263000 261000 259000 257000 264000 260000 320 78000 2500 198360 500 1 12810991 33373 22.82 3.35 12 0.07 11415.00 77706.00 375000 20241018 -30.53 233000 20250203 11.80 287500 -9.39 20250107 233000 11.80 20250203 375000 -30.53 20241018 233000 11.80 20250203 0.85 N 128940 2500 320 억 2185461 N N 760 N 00 N
9 20250218 090832 55 30.00 KOSPI200 제약 N N N Y 40 N 258500 -2500 5 -0.96 695574500 2674 8.46 262000 262000 258000 339000 183000 261000 260125.09 17.06 0 -830 265000 263000 261000 259000 257000 264000 260000 320 78000 2500 198360 500 1 12810991 33116 22.65 3.33 12 0.02 11415.00 77706.00 375000 20241018 -31.07 233000 20250203 10.94 287500 -10.09 20250107 233000 10.94 20250203 375000 -31.07 20241018 233000 10.94 20250203 0.85 N 128940 2500 320 억 2185461 N N 760 N 00 N
10 20250217 160829 55 30.00 KOSPI200 제약 N N N Y 40 N 261000 500 2 0.19 8179304000 31377 60.12 260500 263000 259000 338500 182500 260500 260678.04 17.09 0 -2973 270500 265500 262000 257000 253500 263750 255250 320 78000 2500 197980 500 1 12810991 33437 22.86 3.36 12 0.24 11415.00 77706.00 375000 20241018 -30.40 233000 20250203 12.02 287500 -9.22 20250107 233000 12.02 20250203 375000 -30.40 20241018 233000 12.02 20250203 0.87 N 128940 2500 320 억 2189850 N N 760 N 00 N
11 20250217 150828 55 30.00 KOSPI200 제약 N N N Y 40 N 262000 1500 2 0.58 7275524500 27916 53.49 260500 263000 259000 338500 182500 260500 260622.06 17.09 0 -2506 270500 265500 262000 257000 253500 263750 255250 320 78000 2500 197980 500 1 12810991 33565 22.95 3.37 12 0.22 11415.00 77706.00 375000 20241018 -30.13 233000 20250203 12.45 287500 -8.87 20250107 233000 12.45 20250203 375000 -30.13 20241018 233000 12.45 20250203 0.87 N 128940 2500 320 억 2189850 N N 1448 N 00 N
12 20250217 140827 55 30.00 KOSPI200 제약 N N N Y 40 N 261000 500 2 0.19 5511147000 21148 40.52 260500 263000 259000 338500 182500 260500 260599.00 17.09 0 -1685 270500 265500 262000 257000 253500 263750 255250 320 78000 2500 197980 500 1 12810991 33437 22.86 3.36 12 0.17 11415.00 77706.00 375000 20241018 -30.40 233000 20250203 12.02 287500 -9.22 20250107 233000 12.02 20250203 375000 -30.40 20241018 233000 12.02 20250203 0.87 N 128940 2500 320 억 2189850 N N 1448 N 00 N