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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
128940/price/prices-20250301.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
20250312,160818,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,243000,-1000,5,-0.41,12829387000,52551,84.10,244500,247000,242500,317000,171000,244000,244132.60,14.68,0,-10839,248333,246166,243833,241666,239333,246250,241750,320,73000,2500,185440,500,1,12810991,31131,21.29,3.13,12,0.41,11415.00,77706.00,375000,20241018,-35.20,233000,20250203,4.29,287500,-15.48,20250107,233000,4.29,20250203,375000,-35.20,20241018,233000,4.29,20250203,0.95,N,128940,2500,320 억,,1880255,N,N,112,N,00,N
20250312,150819,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,243000,-1000,5,-0.41,11638522250,47650,76.26,244500,247000,242500,317000,171000,244000,244250.21,14.68,0,-10436,248333,246166,243833,241666,239333,246250,241750,320,73000,2500,185440,500,1,12810991,31131,21.29,3.13,12,0.37,11415.00,77706.00,375000,20241018,-35.20,233000,20250203,4.29,287500,-15.48,20250107,233000,4.29,20250203,375000,-35.20,20241018,233000,4.29,20250203,0.95,N,128940,2500,320 억,,1880255,N,N,225,N,00,N
20250312,140817,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,243500,-500,5,-0.20,7967750250,32543,52.08,244500,247000,243500,317000,171000,244000,244837.63,14.68,0,-9465,248333,246166,243833,241666,239333,246250,241750,320,73000,2500,185440,500,1,12810991,31195,21.33,3.13,12,0.25,11415.00,77706.00,375000,20241018,-35.07,233000,20250203,4.51,287500,-15.30,20250107,233000,4.51,20250203,375000,-35.07,20241018,233000,4.51,20250203,0.95,N,128940,2500,320 억,,1880255,N,N,225,N,00,N
20250312,130817,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,245000,1000,2,0.41,5681655250,23175,37.09,244500,247000,244000,317000,171000,244000,245163.17,14.68,0,-8027,248333,246166,243833,241666,239333,246250,241750,320,73000,2500,185440,500,1,12810991,31387,21.46,3.15,12,0.18,11415.00,77706.00,375000,20241018,-34.67,233000,20250203,5.15,287500,-14.78,20250107,233000,5.15,20250203,375000,-34.67,20241018,233000,5.15,20250203,0.95,N,128940,2500,320 억,,1880255,N,N,225,N,00,N
20250312,120820,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,245500,1500,2,0.61,4643663000,18937,30.31,244500,247000,244000,317000,171000,244000,245216.47,14.68,0,-6764,248333,246166,243833,241666,239333,246250,241750,320,73000,2500,185440,500,1,12810991,31451,21.51,3.16,12,0.15,11415.00,77706.00,375000,20241018,-34.53,233000,20250203,5.36,287500,-14.61,20250107,233000,5.36,20250203,375000,-34.53,20241018,233000,5.36,20250203,0.95,N,128940,2500,320 억,,1880255,N,N,225,N,00,N
20250312,110814,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,245500,1500,2,0.61,3280762000,13373,21.40,244500,247000,244000,317000,171000,244000,245327.40,14.68,0,-5176,248333,246166,243833,241666,239333,246250,241750,320,73000,2500,185440,500,1,12810991,31451,21.51,3.16,12,0.10,11415.00,77706.00,375000,20241018,-34.53,233000,20250203,5.36,287500,-14.61,20250107,233000,5.36,20250203,375000,-34.53,20241018,233000,5.36,20250203,0.95,N,128940,2500,320 억,,1880255,N,N,225,N,00,N
20250312,100815,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,246000,2000,2,0.82,2096073750,8545,13.68,244500,247000,244000,317000,171000,244000,245298.43,14.68,0,-3043,248333,246166,243833,241666,239333,246250,241750,320,73000,2500,185440,500,1,12810991,31515,21.55,3.17,12,0.07,11415.00,77706.00,375000,20241018,-34.40,233000,20250203,5.58,287500,-14.43,20250107,233000,5.58,20250203,375000,-34.40,20241018,233000,5.58,20250203,0.95,N,128940,2500,320 억,,1880255,N,N,225,N,00,N
20250312,090821,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,245000,1000,2,0.41,420367250,1713,2.74,244500,247000,244500,317000,171000,244000,245399.09,14.68,0,-797,248333,246166,243833,241666,239333,246250,241750,320,73000,2500,185440,500,1,12810991,31387,21.46,3.15,12,0.01,11415.00,77706.00,375000,20241018,-34.67,233000,20250203,5.15,287500,-14.78,20250107,233000,5.15,20250203,375000,-34.67,20241018,233000,5.15,20250203,0.95,N,128940,2500,320 억,,1880255,N,N,225,N,00,N
20250311,160811,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,244000,-5500,5,-2.20,15131978250,62095,112.09,244000,246000,241500,324000,175000,249500,243690.32,14.79,0,-26490,263166,256332,251666,244832,240166,259750,248250,320,74500,2500,189620,500,1,12810991,31259,21.38,3.14,12,0.48,11415.00,77706.00,375000,20241018,-34.93,233000,20250203,4.72,287500,-15.13,20250107,233000,4.72,20250203,375000,-34.93,20241018,233000,4.72,20250203,0.93,N,128940,2500,320 억,,1894556,N,N,225,N,00,N
20250311,150814,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,243000,-6500,5,-2.61,14130837500,57986,104.68,244000,246000,241500,324000,175000,249500,243693.75,14.79,0,-25120,263166,256332,251666,244832,240166,259750,248250,320,74500,2500,189620,500,1,12810991,31131,21.29,3.13,12,0.45,11415.00,77706.00,375000,20241018,-35.20,233000,20250203,4.29,287500,-15.48,20250107,233000,4.29,20250203,375000,-35.20,20241018,233000,4.29,20250203,0.93,N,128940,2500,320 억,,1894556,N,N,257,N,00,N
20250311,140815,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,243000,-6500,5,-2.61,11735147000,48137,86.90,244000,246000,241500,324000,175000,249500,243786.18,14.79,0,-20669,263166,256332,251666,244832,240166,259750,248250,320,74500,2500,189620,500,1,12810991,31131,21.29,3.13,12,0.38,11415.00,77706.00,375000,20241018,-35.20,233000,20250203,4.29,287500,-15.48,20250107,233000,4.29,20250203,375000,-35.20,20241018,233000,4.29,20250203,0.93,N,128940,2500,320 억,,1894556,N,N,257,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 20250312 160818 55 30.00 KOSPI200 제약 N N N Y 40 N 243000 -1000 5 -0.41 12829387000 52551 84.10 244500 247000 242500 317000 171000 244000 244132.60 14.68 0 -10839 248333 246166 243833 241666 239333 246250 241750 320 73000 2500 185440 500 1 12810991 31131 21.29 3.13 12 0.41 11415.00 77706.00 375000 20241018 -35.20 233000 20250203 4.29 287500 -15.48 20250107 233000 4.29 20250203 375000 -35.20 20241018 233000 4.29 20250203 0.95 N 128940 2500 320 억 1880255 N N 112 N 00 N
3 20250312 150819 55 30.00 KOSPI200 제약 N N N Y 40 N 243000 -1000 5 -0.41 11638522250 47650 76.26 244500 247000 242500 317000 171000 244000 244250.21 14.68 0 -10436 248333 246166 243833 241666 239333 246250 241750 320 73000 2500 185440 500 1 12810991 31131 21.29 3.13 12 0.37 11415.00 77706.00 375000 20241018 -35.20 233000 20250203 4.29 287500 -15.48 20250107 233000 4.29 20250203 375000 -35.20 20241018 233000 4.29 20250203 0.95 N 128940 2500 320 억 1880255 N N 225 N 00 N
4 20250312 140817 55 30.00 KOSPI200 제약 N N N Y 40 N 243500 -500 5 -0.20 7967750250 32543 52.08 244500 247000 243500 317000 171000 244000 244837.63 14.68 0 -9465 248333 246166 243833 241666 239333 246250 241750 320 73000 2500 185440 500 1 12810991 31195 21.33 3.13 12 0.25 11415.00 77706.00 375000 20241018 -35.07 233000 20250203 4.51 287500 -15.30 20250107 233000 4.51 20250203 375000 -35.07 20241018 233000 4.51 20250203 0.95 N 128940 2500 320 억 1880255 N N 225 N 00 N
5 20250312 130817 55 30.00 KOSPI200 제약 N N N Y 40 N 245000 1000 2 0.41 5681655250 23175 37.09 244500 247000 244000 317000 171000 244000 245163.17 14.68 0 -8027 248333 246166 243833 241666 239333 246250 241750 320 73000 2500 185440 500 1 12810991 31387 21.46 3.15 12 0.18 11415.00 77706.00 375000 20241018 -34.67 233000 20250203 5.15 287500 -14.78 20250107 233000 5.15 20250203 375000 -34.67 20241018 233000 5.15 20250203 0.95 N 128940 2500 320 억 1880255 N N 225 N 00 N
6 20250312 120820 55 30.00 KOSPI200 제약 N N N Y 40 N 245500 1500 2 0.61 4643663000 18937 30.31 244500 247000 244000 317000 171000 244000 245216.47 14.68 0 -6764 248333 246166 243833 241666 239333 246250 241750 320 73000 2500 185440 500 1 12810991 31451 21.51 3.16 12 0.15 11415.00 77706.00 375000 20241018 -34.53 233000 20250203 5.36 287500 -14.61 20250107 233000 5.36 20250203 375000 -34.53 20241018 233000 5.36 20250203 0.95 N 128940 2500 320 억 1880255 N N 225 N 00 N
7 20250312 110814 55 30.00 KOSPI200 제약 N N N Y 40 N 245500 1500 2 0.61 3280762000 13373 21.40 244500 247000 244000 317000 171000 244000 245327.40 14.68 0 -5176 248333 246166 243833 241666 239333 246250 241750 320 73000 2500 185440 500 1 12810991 31451 21.51 3.16 12 0.10 11415.00 77706.00 375000 20241018 -34.53 233000 20250203 5.36 287500 -14.61 20250107 233000 5.36 20250203 375000 -34.53 20241018 233000 5.36 20250203 0.95 N 128940 2500 320 억 1880255 N N 225 N 00 N
8 20250312 100815 55 30.00 KOSPI200 제약 N N N Y 40 N 246000 2000 2 0.82 2096073750 8545 13.68 244500 247000 244000 317000 171000 244000 245298.43 14.68 0 -3043 248333 246166 243833 241666 239333 246250 241750 320 73000 2500 185440 500 1 12810991 31515 21.55 3.17 12 0.07 11415.00 77706.00 375000 20241018 -34.40 233000 20250203 5.58 287500 -14.43 20250107 233000 5.58 20250203 375000 -34.40 20241018 233000 5.58 20250203 0.95 N 128940 2500 320 억 1880255 N N 225 N 00 N
9 20250312 090821 55 30.00 KOSPI200 제약 N N N Y 40 N 245000 1000 2 0.41 420367250 1713 2.74 244500 247000 244500 317000 171000 244000 245399.09 14.68 0 -797 248333 246166 243833 241666 239333 246250 241750 320 73000 2500 185440 500 1 12810991 31387 21.46 3.15 12 0.01 11415.00 77706.00 375000 20241018 -34.67 233000 20250203 5.15 287500 -14.78 20250107 233000 5.15 20250203 375000 -34.67 20241018 233000 5.15 20250203 0.95 N 128940 2500 320 억 1880255 N N 225 N 00 N
10 20250311 160811 55 30.00 KOSPI200 제약 N N N Y 40 N 244000 -5500 5 -2.20 15131978250 62095 112.09 244000 246000 241500 324000 175000 249500 243690.32 14.79 0 -26490 263166 256332 251666 244832 240166 259750 248250 320 74500 2500 189620 500 1 12810991 31259 21.38 3.14 12 0.48 11415.00 77706.00 375000 20241018 -34.93 233000 20250203 4.72 287500 -15.13 20250107 233000 4.72 20250203 375000 -34.93 20241018 233000 4.72 20250203 0.93 N 128940 2500 320 억 1894556 N N 225 N 00 N
11 20250311 150814 55 30.00 KOSPI200 제약 N N N Y 40 N 243000 -6500 5 -2.61 14130837500 57986 104.68 244000 246000 241500 324000 175000 249500 243693.75 14.79 0 -25120 263166 256332 251666 244832 240166 259750 248250 320 74500 2500 189620 500 1 12810991 31131 21.29 3.13 12 0.45 11415.00 77706.00 375000 20241018 -35.20 233000 20250203 4.29 287500 -15.48 20250107 233000 4.29 20250203 375000 -35.20 20241018 233000 4.29 20250203 0.93 N 128940 2500 320 억 1894556 N N 257 N 00 N
12 20250311 140815 55 30.00 KOSPI200 제약 N N N Y 40 N 243000 -6500 5 -2.61 11735147000 48137 86.90 244000 246000 241500 324000 175000 249500 243786.18 14.79 0 -20669 263166 256332 251666 244832 240166 259750 248250 320 74500 2500 189620 500 1 12810991 31131 21.29 3.13 12 0.38 11415.00 77706.00 375000 20241018 -35.20 233000 20250203 4.29 287500 -15.48 20250107 233000 4.29 20250203 375000 -35.20 20241018 233000 4.29 20250203 0.93 N 128940 2500 320 억 1894556 N N 257 N 00 N