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
207940/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
20250312,160926,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1079000,11000,2,1.03,60074978000,55769,119.99,1065000,1086000,1060000,1388000,748000,1068000,1077210.26,13.52,0,-13997,1092666,1080332,1067666,1055332,1042666,1086500,1061500,1779,320000,2500,833040,1000,1,71174000,767967,70.89,7.04,12,0.08,15221.00,153212.00,1209000,20250214,-10.75,721000,20240530,49.65,1209000,-10.75,20250214,924000,16.77,20250102,1209000,-10.75,20250214,721000,49.65,20240530,0.03,N,207940,2500,1779 억,,9624847,N,N,496,N,00,N
20250312,150927,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1083000,15000,2,1.40,49781492500,46243,99.49,1065000,1086000,1060000,1388000,748000,1068000,1076519.71,13.52,0,-11097,1092666,1080332,1067666,1055332,1042666,1086500,1061500,1779,320000,2500,833040,1000,1,71174000,770814,71.15,7.07,12,0.06,15221.00,153212.00,1209000,20250214,-10.42,721000,20240530,50.21,1209000,-10.42,20250214,924000,17.21,20250102,1209000,-10.42,20250214,721000,50.21,20240530,0.03,N,207940,2500,1779 억,,9624847,N,N,714,N,00,N
20250312,140924,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1085000,17000,2,1.59,37066277000,34497,74.22,1065000,1086000,1060000,1388000,748000,1068000,1074478.46,13.52,0,-8374,1092666,1080332,1067666,1055332,1042666,1086500,1061500,1779,320000,2500,833040,1000,1,71174000,772238,71.28,7.08,12,0.05,15221.00,153212.00,1209000,20250214,-10.26,721000,20240530,50.49,1209000,-10.26,20250214,924000,17.42,20250102,1209000,-10.26,20250214,721000,50.49,20240530,0.03,N,207940,2500,1779 억,,9624847,N,N,714,N,00,N
20250312,130925,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1077000,9000,2,0.84,28269807000,26347,56.69,1065000,1080000,1060000,1388000,748000,1068000,1072980.30,13.52,0,-6183,1092666,1080332,1067666,1055332,1042666,1086500,1061500,1779,320000,2500,833040,1000,1,71174000,766544,70.76,7.03,12,0.04,15221.00,153212.00,1209000,20250214,-10.92,721000,20240530,49.38,1209000,-10.92,20250214,924000,16.56,20250102,1209000,-10.92,20250214,721000,49.38,20240530,0.03,N,207940,2500,1779 억,,9624847,N,N,714,N,00,N
20250312,120928,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1074000,6000,2,0.56,25128126500,23429,50.41,1065000,1080000,1060000,1388000,748000,1068000,1072522.56,13.52,0,-5216,1092666,1080332,1067666,1055332,1042666,1086500,1061500,1779,320000,2500,833040,1000,1,71174000,764409,70.56,7.01,12,0.03,15221.00,153212.00,1209000,20250214,-11.17,721000,20240530,48.96,1209000,-11.17,20250214,924000,16.23,20250102,1209000,-11.17,20250214,721000,48.96,20240530,0.03,N,207940,2500,1779 억,,9624847,N,N,714,N,00,N
20250312,110921,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1075000,7000,2,0.66,20670939000,19284,41.49,1065000,1080000,1060000,1388000,748000,1068000,1071921.95,13.52,0,-3483,1092666,1080332,1067666,1055332,1042666,1086500,1061500,1779,320000,2500,833040,1000,1,71174000,765121,70.63,7.02,12,0.03,15221.00,153212.00,1209000,20250214,-11.08,721000,20240530,49.10,1209000,-11.08,20250214,924000,16.34,20250102,1209000,-11.08,20250214,721000,49.10,20240530,0.03,N,207940,2500,1779 억,,9624847,N,N,714,N,00,N
20250312,100923,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1075000,7000,2,0.66,13831548500,12926,27.81,1065000,1078000,1060000,1388000,748000,1068000,1070056.52,13.52,0,-2219,1092666,1080332,1067666,1055332,1042666,1086500,1061500,1779,320000,2500,833040,1000,1,71174000,765121,70.63,7.02,12,0.02,15221.00,153212.00,1209000,20250214,-11.08,721000,20240530,49.10,1209000,-11.08,20250214,924000,16.34,20250102,1209000,-11.08,20250214,721000,49.10,20240530,0.03,N,207940,2500,1779 억,,9624847,N,N,714,N,00,N
20250312,090929,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1067000,-1000,5,-0.09,4588433000,4293,9.24,1065000,1078000,1060000,1388000,748000,1068000,1068817.57,13.52,0,-1298,1092666,1080332,1067666,1055332,1042666,1086500,1061500,1779,320000,2500,833040,1000,1,71174000,759427,70.10,6.96,12,0.01,15221.00,153212.00,1209000,20250214,-11.75,721000,20240530,47.99,1209000,-11.75,20250214,924000,15.48,20250102,1209000,-11.75,20250214,721000,47.99,20240530,0.03,N,207940,2500,1779 억,,9624847,N,N,714,N,00,N
20250311,160917,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1068000,-15000,5,-1.39,49532941500,46266,72.34,1060000,1080000,1055000,1407000,759000,1083000,1070615.72,13.53,0,-4458,1111666,1097332,1079666,1065332,1047666,1088500,1056500,1779,324000,2500,844740,1000,1,71174000,760138,70.17,6.97,12,0.07,15221.00,153212.00,1209000,20250214,-11.66,721000,20240530,48.13,1209000,-11.66,20250214,924000,15.58,20250102,1209000,-11.66,20250214,721000,48.13,20240530,0.03,N,207940,2500,1779 억,,9629552,N,N,714,N,00,N
20250311,150921,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1073000,-10000,5,-0.92,40476265000,37790,59.09,1060000,1080000,1055000,1407000,759000,1083000,1071083.70,13.53,0,-4026,1111666,1097332,1079666,1065332,1047666,1088500,1056500,1779,324000,2500,844740,1000,1,71174000,763697,70.49,7.00,12,0.05,15221.00,153212.00,1209000,20250214,-11.25,721000,20240530,48.82,1209000,-11.25,20250214,924000,16.13,20250102,1209000,-11.25,20250214,721000,48.82,20240530,0.03,N,207940,2500,1779 억,,9629552,N,N,789,N,00,N
20250311,140923,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1074000,-9000,5,-0.83,34526587000,32243,50.42,1060000,1080000,1055000,1407000,759000,1083000,1070823.89,13.53,0,-2931,1111666,1097332,1079666,1065332,1047666,1088500,1056500,1779,324000,2500,844740,1000,1,71174000,764409,70.56,7.01,12,0.05,15221.00,153212.00,1209000,20250214,-11.17,721000,20240530,48.96,1209000,-11.17,20250214,924000,16.23,20250102,1209000,-11.17,20250214,721000,48.96,20240530,0.03,N,207940,2500,1779 억,,9629552,N,N,789,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 160926 55 20.00 KOSPI200 제약 N N N Y 40 Y 1079000 11000 2 1.03 60074978000 55769 119.99 1065000 1086000 1060000 1388000 748000 1068000 1077210.26 13.52 0 -13997 1092666 1080332 1067666 1055332 1042666 1086500 1061500 1779 320000 2500 833040 1000 1 71174000 767967 70.89 7.04 12 0.08 15221.00 153212.00 1209000 20250214 -10.75 721000 20240530 49.65 1209000 -10.75 20250214 924000 16.77 20250102 1209000 -10.75 20250214 721000 49.65 20240530 0.03 N 207940 2500 1779 억 9624847 N N 496 N 00 N
3 20250312 150927 55 20.00 KOSPI200 제약 N N N Y 40 Y 1083000 15000 2 1.40 49781492500 46243 99.49 1065000 1086000 1060000 1388000 748000 1068000 1076519.71 13.52 0 -11097 1092666 1080332 1067666 1055332 1042666 1086500 1061500 1779 320000 2500 833040 1000 1 71174000 770814 71.15 7.07 12 0.06 15221.00 153212.00 1209000 20250214 -10.42 721000 20240530 50.21 1209000 -10.42 20250214 924000 17.21 20250102 1209000 -10.42 20250214 721000 50.21 20240530 0.03 N 207940 2500 1779 억 9624847 N N 714 N 00 N
4 20250312 140924 55 20.00 KOSPI200 제약 N N N Y 40 Y 1085000 17000 2 1.59 37066277000 34497 74.22 1065000 1086000 1060000 1388000 748000 1068000 1074478.46 13.52 0 -8374 1092666 1080332 1067666 1055332 1042666 1086500 1061500 1779 320000 2500 833040 1000 1 71174000 772238 71.28 7.08 12 0.05 15221.00 153212.00 1209000 20250214 -10.26 721000 20240530 50.49 1209000 -10.26 20250214 924000 17.42 20250102 1209000 -10.26 20250214 721000 50.49 20240530 0.03 N 207940 2500 1779 억 9624847 N N 714 N 00 N
5 20250312 130925 55 20.00 KOSPI200 제약 N N N Y 40 Y 1077000 9000 2 0.84 28269807000 26347 56.69 1065000 1080000 1060000 1388000 748000 1068000 1072980.30 13.52 0 -6183 1092666 1080332 1067666 1055332 1042666 1086500 1061500 1779 320000 2500 833040 1000 1 71174000 766544 70.76 7.03 12 0.04 15221.00 153212.00 1209000 20250214 -10.92 721000 20240530 49.38 1209000 -10.92 20250214 924000 16.56 20250102 1209000 -10.92 20250214 721000 49.38 20240530 0.03 N 207940 2500 1779 억 9624847 N N 714 N 00 N
6 20250312 120928 55 20.00 KOSPI200 제약 N N N Y 40 Y 1074000 6000 2 0.56 25128126500 23429 50.41 1065000 1080000 1060000 1388000 748000 1068000 1072522.56 13.52 0 -5216 1092666 1080332 1067666 1055332 1042666 1086500 1061500 1779 320000 2500 833040 1000 1 71174000 764409 70.56 7.01 12 0.03 15221.00 153212.00 1209000 20250214 -11.17 721000 20240530 48.96 1209000 -11.17 20250214 924000 16.23 20250102 1209000 -11.17 20250214 721000 48.96 20240530 0.03 N 207940 2500 1779 억 9624847 N N 714 N 00 N
7 20250312 110921 55 20.00 KOSPI200 제약 N N N Y 40 Y 1075000 7000 2 0.66 20670939000 19284 41.49 1065000 1080000 1060000 1388000 748000 1068000 1071921.95 13.52 0 -3483 1092666 1080332 1067666 1055332 1042666 1086500 1061500 1779 320000 2500 833040 1000 1 71174000 765121 70.63 7.02 12 0.03 15221.00 153212.00 1209000 20250214 -11.08 721000 20240530 49.10 1209000 -11.08 20250214 924000 16.34 20250102 1209000 -11.08 20250214 721000 49.10 20240530 0.03 N 207940 2500 1779 억 9624847 N N 714 N 00 N
8 20250312 100923 55 20.00 KOSPI200 제약 N N N Y 40 Y 1075000 7000 2 0.66 13831548500 12926 27.81 1065000 1078000 1060000 1388000 748000 1068000 1070056.52 13.52 0 -2219 1092666 1080332 1067666 1055332 1042666 1086500 1061500 1779 320000 2500 833040 1000 1 71174000 765121 70.63 7.02 12 0.02 15221.00 153212.00 1209000 20250214 -11.08 721000 20240530 49.10 1209000 -11.08 20250214 924000 16.34 20250102 1209000 -11.08 20250214 721000 49.10 20240530 0.03 N 207940 2500 1779 억 9624847 N N 714 N 00 N
9 20250312 090929 55 20.00 KOSPI200 제약 N N N Y 40 Y 1067000 -1000 5 -0.09 4588433000 4293 9.24 1065000 1078000 1060000 1388000 748000 1068000 1068817.57 13.52 0 -1298 1092666 1080332 1067666 1055332 1042666 1086500 1061500 1779 320000 2500 833040 1000 1 71174000 759427 70.10 6.96 12 0.01 15221.00 153212.00 1209000 20250214 -11.75 721000 20240530 47.99 1209000 -11.75 20250214 924000 15.48 20250102 1209000 -11.75 20250214 721000 47.99 20240530 0.03 N 207940 2500 1779 억 9624847 N N 714 N 00 N
10 20250311 160917 55 20.00 KOSPI200 제약 N N N Y 40 Y 1068000 -15000 5 -1.39 49532941500 46266 72.34 1060000 1080000 1055000 1407000 759000 1083000 1070615.72 13.53 0 -4458 1111666 1097332 1079666 1065332 1047666 1088500 1056500 1779 324000 2500 844740 1000 1 71174000 760138 70.17 6.97 12 0.07 15221.00 153212.00 1209000 20250214 -11.66 721000 20240530 48.13 1209000 -11.66 20250214 924000 15.58 20250102 1209000 -11.66 20250214 721000 48.13 20240530 0.03 N 207940 2500 1779 억 9629552 N N 714 N 00 N
11 20250311 150921 55 20.00 KOSPI200 제약 N N N Y 40 Y 1073000 -10000 5 -0.92 40476265000 37790 59.09 1060000 1080000 1055000 1407000 759000 1083000 1071083.70 13.53 0 -4026 1111666 1097332 1079666 1065332 1047666 1088500 1056500 1779 324000 2500 844740 1000 1 71174000 763697 70.49 7.00 12 0.05 15221.00 153212.00 1209000 20250214 -11.25 721000 20240530 48.82 1209000 -11.25 20250214 924000 16.13 20250102 1209000 -11.25 20250214 721000 48.82 20240530 0.03 N 207940 2500 1779 억 9629552 N N 789 N 00 N
12 20250311 140923 55 20.00 KOSPI200 제약 N N N Y 40 Y 1074000 -9000 5 -0.83 34526587000 32243 50.42 1060000 1080000 1055000 1407000 759000 1083000 1070823.89 13.53 0 -2931 1111666 1097332 1079666 1065332 1047666 1088500 1056500 1779 324000 2500 844740 1000 1 71174000 764409 70.56 7.01 12 0.05 15221.00 153212.00 1209000 20250214 -11.17 721000 20240530 48.96 1209000 -11.17 20250214 924000 16.23 20250102 1209000 -11.17 20250214 721000 48.96 20240530 0.03 N 207940 2500 1779 억 9629552 N N 789 N 00 N