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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000100/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
20250306,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,124800,-5000,5,-3.85,94629675950,747881,98.42,130500,130500,124400,168700,90900,129800,126544.32,19.26,0,-127158,133066,131432,129666,128032,126266,131500,128100,802,38900,1000,96050,100,1,80209064,100101,74.64,4.48,12,0.93,1672.00,27867.00,166900,20241015,-25.22,64100,20240222,94.70,140700,-11.30,20250207,116800,6.85,20250103,166900,-25.22,20241015,67800,84.07,20240419,2.59,N,000100,1000,802 억,,15449510,N,N,12993,N,00,N
20250306,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,124800,-5000,5,-3.85,83412691300,657898,86.57,130500,130500,124500,168700,90900,129800,126785.95,19.26,0,-130894,133066,131432,129666,128032,126266,131500,128100,802,38900,1000,96050,100,1,80209064,100101,74.64,4.48,12,0.82,1672.00,27867.00,166900,20241015,-25.22,64100,20240222,94.70,140700,-11.30,20250207,116800,6.85,20250103,166900,-25.22,20241015,67800,84.07,20240419,2.59,N,000100,1000,802 억,,15449510,N,N,2324,N,00,N
20250306,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,126000,-3800,5,-2.93,68207758100,536581,70.61,130500,130500,125600,168700,90900,129800,127114.71,19.26,0,-115033,133066,131432,129666,128032,126266,131500,128100,802,38900,1000,96050,100,1,80209064,101063,75.36,4.52,12,0.67,1672.00,27867.00,166900,20241015,-24.51,64100,20240222,96.57,140700,-10.45,20250207,116800,7.88,20250103,166900,-24.51,20241015,67800,85.84,20240419,2.59,N,000100,1000,802 억,,15449510,N,N,2324,N,00,N
20250306,130102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,126400,-3400,5,-2.62,63199408450,496836,65.38,130500,130500,125600,168700,90900,129800,127202.95,19.26,0,-110624,133066,131432,129666,128032,126266,131500,128100,802,38900,1000,96050,100,1,80209064,101384,75.60,4.54,12,0.62,1672.00,27867.00,166900,20241015,-24.27,64100,20240222,97.19,140700,-10.16,20250207,116800,8.22,20250103,166900,-24.27,20241015,67800,86.43,20240419,2.59,N,000100,1000,802 억,,15449510,N,N,2324,N,00,N
20250306,120102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,126100,-3700,5,-2.85,54864676800,430655,56.67,130500,130500,125600,168700,90900,129800,127397.34,19.26,0,-94893,133066,131432,129666,128032,126266,131500,128100,802,38900,1000,96050,100,1,80209064,101144,75.42,4.53,12,0.54,1672.00,27867.00,166900,20241015,-24.45,64100,20240222,96.72,140700,-10.38,20250207,116800,7.96,20250103,166900,-24.45,20241015,67800,85.99,20240419,2.59,N,000100,1000,802 억,,15449510,N,N,2324,N,00,N
20250306,110102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,127500,-2300,5,-1.77,48103097250,377339,49.65,130500,130500,125600,168700,90900,129800,127478.83,19.26,0,-87096,133066,131432,129666,128032,126266,131500,128100,802,38900,1000,96050,100,1,80209064,102267,76.26,4.58,12,0.47,1672.00,27867.00,166900,20241015,-23.61,64100,20240222,98.91,140700,-9.38,20250207,116800,9.16,20250103,166900,-23.61,20241015,67800,88.05,20240419,2.59,N,000100,1000,802 억,,15449510,N,N,2324,N,00,N
20250306,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,126850,-2950,5,-2.27,39388912650,308805,40.64,130500,130500,125600,168700,90900,129800,127551.57,19.26,0,-77732,133066,131432,129666,128032,126266,131500,128100,802,38900,1000,96050,100,1,80209064,101745,75.87,4.55,12,0.39,1672.00,27867.00,166900,20241015,-24.00,64100,20240222,97.89,140700,-9.84,20250207,116800,8.60,20250103,166900,-24.00,20241015,67800,87.09,20240419,2.59,N,000100,1000,802 억,,15449510,N,N,2324,N,00,N
20250306,090102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,129800,0,3,0.00,2393872650,18390,2.42,130500,130500,129800,168700,90900,129800,130175.71,19.26,0,-10320,133066,131432,129666,128032,126266,131500,128100,802,38900,1000,96050,100,1,80209064,104111,77.63,4.66,12,0.02,1672.00,27867.00,166900,20241015,-22.23,64100,20240222,102.50,140700,-7.75,20250207,116800,11.13,20250103,166900,-22.23,20241015,67800,91.45,20240419,2.59,N,000100,1000,802 억,,15449510,N,N,2324,N,00,N
20250305,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,129800,0,3,0.00,97659503200,753659,29.71,129800,131300,127900,168700,90900,129800,129579.73,19.30,0,-42143,141866,135832,127966,121932,114066,138850,124950,802,38900,1000,96050,100,1,80209064,104111,77.63,4.66,12,0.94,1672.00,27867.00,166900,20241015,-22.23,64100,20240222,102.50,140700,-7.75,20250207,116800,11.13,20250103,166900,-22.23,20241015,66100,96.37,20240305,2.52,N,000100,1000,802 억,,15478666,N,N,2324,N,00,N
20250305,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,129900,100,2,0.08,90353589000,697390,27.50,129800,131300,127900,168700,90900,129800,129559.20,19.30,0,-47500,141866,135832,127966,121932,114066,138850,124950,802,38900,1000,96050,100,1,80209064,104192,77.69,4.66,12,0.87,1672.00,27867.00,166900,20241015,-22.17,64100,20240222,102.65,140700,-7.68,20250207,116800,11.22,20250103,166900,-22.17,20241015,66100,96.52,20240305,2.52,N,000100,1000,802 억,,15478666,N,N,1064,N,00,N
20250305,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,128800,-1000,5,-0.77,79581713450,614093,24.21,129800,131300,127900,168700,90900,129800,129591.86,19.30,0,-63915,141866,135832,127966,121932,114066,138850,124950,802,38900,1000,96050,100,1,80209064,103309,77.03,4.62,12,0.77,1672.00,27867.00,166900,20241015,-22.83,64100,20240222,100.94,140700,-8.46,20250207,116800,10.27,20250103,166900,-22.83,20241015,66100,94.86,20240305,2.52,N,000100,1000,802 억,,15478666,N,N,1064,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 20250306 160102 55 20.00 KOSPI200 제약 N N N Y 40 Y 124800 -5000 5 -3.85 94629675950 747881 98.42 130500 130500 124400 168700 90900 129800 126544.32 19.26 0 -127158 133066 131432 129666 128032 126266 131500 128100 802 38900 1000 96050 100 1 80209064 100101 74.64 4.48 12 0.93 1672.00 27867.00 166900 20241015 -25.22 64100 20240222 94.70 140700 -11.30 20250207 116800 6.85 20250103 166900 -25.22 20241015 67800 84.07 20240419 2.59 N 000100 1000 802 억 15449510 N N 12993 N 00 N
3 20250306 150102 55 20.00 KOSPI200 제약 N N N Y 40 Y 124800 -5000 5 -3.85 83412691300 657898 86.57 130500 130500 124500 168700 90900 129800 126785.95 19.26 0 -130894 133066 131432 129666 128032 126266 131500 128100 802 38900 1000 96050 100 1 80209064 100101 74.64 4.48 12 0.82 1672.00 27867.00 166900 20241015 -25.22 64100 20240222 94.70 140700 -11.30 20250207 116800 6.85 20250103 166900 -25.22 20241015 67800 84.07 20240419 2.59 N 000100 1000 802 억 15449510 N N 2324 N 00 N
4 20250306 140102 55 20.00 KOSPI200 제약 N N N Y 40 Y 126000 -3800 5 -2.93 68207758100 536581 70.61 130500 130500 125600 168700 90900 129800 127114.71 19.26 0 -115033 133066 131432 129666 128032 126266 131500 128100 802 38900 1000 96050 100 1 80209064 101063 75.36 4.52 12 0.67 1672.00 27867.00 166900 20241015 -24.51 64100 20240222 96.57 140700 -10.45 20250207 116800 7.88 20250103 166900 -24.51 20241015 67800 85.84 20240419 2.59 N 000100 1000 802 억 15449510 N N 2324 N 00 N
5 20250306 130102 55 20.00 KOSPI200 제약 N N N Y 40 Y 126400 -3400 5 -2.62 63199408450 496836 65.38 130500 130500 125600 168700 90900 129800 127202.95 19.26 0 -110624 133066 131432 129666 128032 126266 131500 128100 802 38900 1000 96050 100 1 80209064 101384 75.60 4.54 12 0.62 1672.00 27867.00 166900 20241015 -24.27 64100 20240222 97.19 140700 -10.16 20250207 116800 8.22 20250103 166900 -24.27 20241015 67800 86.43 20240419 2.59 N 000100 1000 802 억 15449510 N N 2324 N 00 N
6 20250306 120102 55 20.00 KOSPI200 제약 N N N Y 40 Y 126100 -3700 5 -2.85 54864676800 430655 56.67 130500 130500 125600 168700 90900 129800 127397.34 19.26 0 -94893 133066 131432 129666 128032 126266 131500 128100 802 38900 1000 96050 100 1 80209064 101144 75.42 4.53 12 0.54 1672.00 27867.00 166900 20241015 -24.45 64100 20240222 96.72 140700 -10.38 20250207 116800 7.96 20250103 166900 -24.45 20241015 67800 85.99 20240419 2.59 N 000100 1000 802 억 15449510 N N 2324 N 00 N
7 20250306 110102 55 20.00 KOSPI200 제약 N N N Y 40 Y 127500 -2300 5 -1.77 48103097250 377339 49.65 130500 130500 125600 168700 90900 129800 127478.83 19.26 0 -87096 133066 131432 129666 128032 126266 131500 128100 802 38900 1000 96050 100 1 80209064 102267 76.26 4.58 12 0.47 1672.00 27867.00 166900 20241015 -23.61 64100 20240222 98.91 140700 -9.38 20250207 116800 9.16 20250103 166900 -23.61 20241015 67800 88.05 20240419 2.59 N 000100 1000 802 억 15449510 N N 2324 N 00 N
8 20250306 100102 55 20.00 KOSPI200 제약 N N N Y 40 Y 126850 -2950 5 -2.27 39388912650 308805 40.64 130500 130500 125600 168700 90900 129800 127551.57 19.26 0 -77732 133066 131432 129666 128032 126266 131500 128100 802 38900 1000 96050 100 1 80209064 101745 75.87 4.55 12 0.39 1672.00 27867.00 166900 20241015 -24.00 64100 20240222 97.89 140700 -9.84 20250207 116800 8.60 20250103 166900 -24.00 20241015 67800 87.09 20240419 2.59 N 000100 1000 802 억 15449510 N N 2324 N 00 N
9 20250306 090102 55 20.00 KOSPI200 제약 N N N Y 40 Y 129800 0 3 0.00 2393872650 18390 2.42 130500 130500 129800 168700 90900 129800 130175.71 19.26 0 -10320 133066 131432 129666 128032 126266 131500 128100 802 38900 1000 96050 100 1 80209064 104111 77.63 4.66 12 0.02 1672.00 27867.00 166900 20241015 -22.23 64100 20240222 102.50 140700 -7.75 20250207 116800 11.13 20250103 166900 -22.23 20241015 67800 91.45 20240419 2.59 N 000100 1000 802 억 15449510 N N 2324 N 00 N
10 20250305 160102 55 20.00 KOSPI200 제약 N N N Y 40 Y 129800 0 3 0.00 97659503200 753659 29.71 129800 131300 127900 168700 90900 129800 129579.73 19.30 0 -42143 141866 135832 127966 121932 114066 138850 124950 802 38900 1000 96050 100 1 80209064 104111 77.63 4.66 12 0.94 1672.00 27867.00 166900 20241015 -22.23 64100 20240222 102.50 140700 -7.75 20250207 116800 11.13 20250103 166900 -22.23 20241015 66100 96.37 20240305 2.52 N 000100 1000 802 억 15478666 N N 2324 N 00 N
11 20250305 150102 55 20.00 KOSPI200 제약 N N N Y 40 Y 129900 100 2 0.08 90353589000 697390 27.50 129800 131300 127900 168700 90900 129800 129559.20 19.30 0 -47500 141866 135832 127966 121932 114066 138850 124950 802 38900 1000 96050 100 1 80209064 104192 77.69 4.66 12 0.87 1672.00 27867.00 166900 20241015 -22.17 64100 20240222 102.65 140700 -7.68 20250207 116800 11.22 20250103 166900 -22.17 20241015 66100 96.52 20240305 2.52 N 000100 1000 802 억 15478666 N N 1064 N 00 N
12 20250305 140102 55 20.00 KOSPI200 제약 N N N Y 40 Y 128800 -1000 5 -0.77 79581713450 614093 24.21 129800 131300 127900 168700 90900 129800 129591.86 19.30 0 -63915 141866 135832 127966 121932 114066 138850 124950 802 38900 1000 96050 100 1 80209064 103309 77.03 4.62 12 0.77 1672.00 27867.00 166900 20241015 -22.83 64100 20240222 100.94 140700 -8.46 20250207 116800 10.27 20250103 166900 -22.83 20241015 66100 94.86 20240305 2.52 N 000100 1000 802 억 15478666 N N 1064 N 00 N