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
009420/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
20250306,160235,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,36900,-300,5,-0.81,11866257300,321073,74.26,37600,37650,36400,48350,26050,37200,36958.34,5.71,0,31124,38700,37950,36900,36150,35100,38325,36525,261,11150,500,27520,50,1,52240638,19277,550.75,9.67,12,0.61,67.00,3817.00,52000,20241022,-29.04,28500,20240805,29.47,45600,-19.08,20250206,33700,9.50,20250304,52000,-29.04,20241022,28500,29.47,20240805,3.45,N,009420,500,261 억,,2984801,N,N,16378,N,00,N
20250306,150235,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,36650,-550,5,-1.48,10745442075,290572,67.21,37600,37650,36400,48350,26050,37200,36980.30,5.71,0,20655,38700,37950,36900,36150,35100,38325,36525,261,11150,500,27520,50,1,52240638,19146,547.01,9.60,12,0.56,67.00,3817.00,52000,20241022,-29.52,28500,20240805,28.60,45600,-19.63,20250206,33700,8.75,20250304,52000,-29.52,20241022,28500,28.60,20240805,3.45,N,009420,500,261 억,,2984801,N,N,1661,N,00,N
20250306,140235,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,36950,-250,5,-0.67,9219171350,249080,57.61,37600,37650,36400,48350,26050,37200,37012.89,5.71,0,15692,38700,37950,36900,36150,35100,38325,36525,261,11150,500,27520,50,1,52240638,19303,551.49,9.68,12,0.48,67.00,3817.00,52000,20241022,-28.94,28500,20240805,29.65,45600,-18.97,20250206,33700,9.64,20250304,52000,-28.94,20241022,28500,29.65,20240805,3.45,N,009420,500,261 억,,2984801,N,N,1661,N,00,N
20250306,130234,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,36950,-250,5,-0.67,8146636450,220060,50.90,37600,37650,36400,48350,26050,37200,37020.06,5.71,0,8639,38700,37950,36900,36150,35100,38325,36525,261,11150,500,27520,50,1,52240638,19303,551.49,9.68,12,0.42,67.00,3817.00,52000,20241022,-28.94,28500,20240805,29.65,45600,-18.97,20250206,33700,9.64,20250304,52000,-28.94,20241022,28500,29.65,20240805,3.45,N,009420,500,261 억,,2984801,N,N,1661,N,00,N
20250306,120235,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,36850,-350,5,-0.94,6951867100,187574,43.38,37600,37650,36400,48350,26050,37200,37061.99,5.71,0,4962,38700,37950,36900,36150,35100,38325,36525,261,11150,500,27520,50,1,52240638,19251,550.00,9.65,12,0.36,67.00,3817.00,52000,20241022,-29.13,28500,20240805,29.30,45600,-19.19,20250206,33700,9.35,20250304,52000,-29.13,20241022,28500,29.30,20240805,3.45,N,009420,500,261 억,,2984801,N,N,1661,N,00,N
20250306,110234,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,37250,50,2,0.13,5692856700,153646,35.54,37600,37650,36400,48350,26050,37200,37051.76,5.71,0,3172,38700,37950,36900,36150,35100,38325,36525,261,11150,500,27520,50,1,52240638,19460,555.97,9.76,12,0.29,67.00,3817.00,52000,20241022,-28.37,28500,20240805,30.70,45600,-18.31,20250206,33700,10.53,20250304,52000,-28.37,20241022,28500,30.70,20240805,3.45,N,009420,500,261 억,,2984801,N,N,1661,N,00,N
20250306,100235,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,37100,-100,5,-0.27,3916562650,106045,24.53,37600,37650,36400,48350,26050,37200,36933.00,5.71,0,513,38700,37950,36900,36150,35100,38325,36525,261,11150,500,27520,50,1,52240638,19381,553.73,9.72,12,0.20,67.00,3817.00,52000,20241022,-28.65,28500,20240805,30.18,45600,-18.64,20250206,33700,10.09,20250304,52000,-28.65,20241022,28500,30.18,20240805,3.45,N,009420,500,261 억,,2984801,N,N,1661,N,00,N
20250306,090237,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,37000,-200,5,-0.54,619533500,16565,3.83,37600,37650,36950,48350,26050,37200,37400.27,5.71,0,-8179,38700,37950,36900,36150,35100,38325,36525,261,11150,500,27520,50,1,52240638,19329,552.24,9.69,12,0.03,67.00,3817.00,52000,20241022,-28.85,28500,20240805,29.82,45600,-18.86,20250206,33700,9.79,20250304,52000,-28.85,20241022,28500,29.82,20240805,3.45,N,009420,500,261 억,,2984801,N,N,1661,N,00,N
20250305,160233,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,37200,1350,2,3.77,15988951750,429967,107.65,35850,37650,35850,46600,25100,35850,37186.61,5.71,0,-4720,37883,36866,35283,34266,32683,37375,34775,261,10750,500,26520,50,1,52240638,19434,555.22,9.75,12,0.82,67.00,3817.00,52000,20241022,-28.46,28500,20240805,30.53,45600,-18.42,20250206,33700,10.39,20250304,52000,-28.46,20241022,28500,30.53,20240805,3.45,N,009420,500,261 억,,2981634,N,N,1661,N,00,N
20250305,150234,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,37350,1500,2,4.18,15257809025,410322,102.74,35850,37650,35850,46600,25100,35850,37185.15,5.71,0,-11784,37883,36866,35283,34266,32683,37375,34775,261,10750,500,26520,50,1,52240638,19512,557.46,9.79,12,0.79,67.00,3817.00,52000,20241022,-28.17,28500,20240805,31.05,45600,-18.09,20250206,33700,10.83,20250304,52000,-28.17,20241022,28500,31.05,20240805,3.45,N,009420,500,261 억,,2981634,N,N,371,N,00,N
20250305,140232,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,36950,1100,2,3.07,13438089175,361442,90.50,35850,37650,35850,46600,25100,35850,37179.31,5.71,0,-9977,37883,36866,35283,34266,32683,37375,34775,261,10750,500,26520,50,1,52240638,19303,551.49,9.68,12,0.69,67.00,3817.00,52000,20241022,-28.94,28500,20240805,29.65,45600,-18.97,20250206,33700,9.64,20250304,52000,-28.94,20241022,28500,29.65,20240805,3.45,N,009420,500,261 억,,2981634,N,N,371,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 160235 57 100.00 KOSPI200 제약 N N N N N 36900 -300 5 -0.81 11866257300 321073 74.26 37600 37650 36400 48350 26050 37200 36958.34 5.71 0 31124 38700 37950 36900 36150 35100 38325 36525 261 11150 500 27520 50 1 52240638 19277 550.75 9.67 12 0.61 67.00 3817.00 52000 20241022 -29.04 28500 20240805 29.47 45600 -19.08 20250206 33700 9.50 20250304 52000 -29.04 20241022 28500 29.47 20240805 3.45 N 009420 500 261 억 2984801 N N 16378 N 00 N
3 20250306 150235 57 100.00 KOSPI200 제약 N N N N N 36650 -550 5 -1.48 10745442075 290572 67.21 37600 37650 36400 48350 26050 37200 36980.30 5.71 0 20655 38700 37950 36900 36150 35100 38325 36525 261 11150 500 27520 50 1 52240638 19146 547.01 9.60 12 0.56 67.00 3817.00 52000 20241022 -29.52 28500 20240805 28.60 45600 -19.63 20250206 33700 8.75 20250304 52000 -29.52 20241022 28500 28.60 20240805 3.45 N 009420 500 261 억 2984801 N N 1661 N 00 N
4 20250306 140235 57 100.00 KOSPI200 제약 N N N N N 36950 -250 5 -0.67 9219171350 249080 57.61 37600 37650 36400 48350 26050 37200 37012.89 5.71 0 15692 38700 37950 36900 36150 35100 38325 36525 261 11150 500 27520 50 1 52240638 19303 551.49 9.68 12 0.48 67.00 3817.00 52000 20241022 -28.94 28500 20240805 29.65 45600 -18.97 20250206 33700 9.64 20250304 52000 -28.94 20241022 28500 29.65 20240805 3.45 N 009420 500 261 억 2984801 N N 1661 N 00 N
5 20250306 130234 57 100.00 KOSPI200 제약 N N N N N 36950 -250 5 -0.67 8146636450 220060 50.90 37600 37650 36400 48350 26050 37200 37020.06 5.71 0 8639 38700 37950 36900 36150 35100 38325 36525 261 11150 500 27520 50 1 52240638 19303 551.49 9.68 12 0.42 67.00 3817.00 52000 20241022 -28.94 28500 20240805 29.65 45600 -18.97 20250206 33700 9.64 20250304 52000 -28.94 20241022 28500 29.65 20240805 3.45 N 009420 500 261 억 2984801 N N 1661 N 00 N
6 20250306 120235 57 100.00 KOSPI200 제약 N N N N N 36850 -350 5 -0.94 6951867100 187574 43.38 37600 37650 36400 48350 26050 37200 37061.99 5.71 0 4962 38700 37950 36900 36150 35100 38325 36525 261 11150 500 27520 50 1 52240638 19251 550.00 9.65 12 0.36 67.00 3817.00 52000 20241022 -29.13 28500 20240805 29.30 45600 -19.19 20250206 33700 9.35 20250304 52000 -29.13 20241022 28500 29.30 20240805 3.45 N 009420 500 261 억 2984801 N N 1661 N 00 N
7 20250306 110234 57 100.00 KOSPI200 제약 N N N N N 37250 50 2 0.13 5692856700 153646 35.54 37600 37650 36400 48350 26050 37200 37051.76 5.71 0 3172 38700 37950 36900 36150 35100 38325 36525 261 11150 500 27520 50 1 52240638 19460 555.97 9.76 12 0.29 67.00 3817.00 52000 20241022 -28.37 28500 20240805 30.70 45600 -18.31 20250206 33700 10.53 20250304 52000 -28.37 20241022 28500 30.70 20240805 3.45 N 009420 500 261 억 2984801 N N 1661 N 00 N
8 20250306 100235 57 100.00 KOSPI200 제약 N N N N N 37100 -100 5 -0.27 3916562650 106045 24.53 37600 37650 36400 48350 26050 37200 36933.00 5.71 0 513 38700 37950 36900 36150 35100 38325 36525 261 11150 500 27520 50 1 52240638 19381 553.73 9.72 12 0.20 67.00 3817.00 52000 20241022 -28.65 28500 20240805 30.18 45600 -18.64 20250206 33700 10.09 20250304 52000 -28.65 20241022 28500 30.18 20240805 3.45 N 009420 500 261 억 2984801 N N 1661 N 00 N
9 20250306 090237 57 100.00 KOSPI200 제약 N N N N N 37000 -200 5 -0.54 619533500 16565 3.83 37600 37650 36950 48350 26050 37200 37400.27 5.71 0 -8179 38700 37950 36900 36150 35100 38325 36525 261 11150 500 27520 50 1 52240638 19329 552.24 9.69 12 0.03 67.00 3817.00 52000 20241022 -28.85 28500 20240805 29.82 45600 -18.86 20250206 33700 9.79 20250304 52000 -28.85 20241022 28500 29.82 20240805 3.45 N 009420 500 261 억 2984801 N N 1661 N 00 N
10 20250305 160233 57 100.00 KOSPI200 제약 N N N N N 37200 1350 2 3.77 15988951750 429967 107.65 35850 37650 35850 46600 25100 35850 37186.61 5.71 0 -4720 37883 36866 35283 34266 32683 37375 34775 261 10750 500 26520 50 1 52240638 19434 555.22 9.75 12 0.82 67.00 3817.00 52000 20241022 -28.46 28500 20240805 30.53 45600 -18.42 20250206 33700 10.39 20250304 52000 -28.46 20241022 28500 30.53 20240805 3.45 N 009420 500 261 억 2981634 N N 1661 N 00 N
11 20250305 150234 57 100.00 KOSPI200 제약 N N N N N 37350 1500 2 4.18 15257809025 410322 102.74 35850 37650 35850 46600 25100 35850 37185.15 5.71 0 -11784 37883 36866 35283 34266 32683 37375 34775 261 10750 500 26520 50 1 52240638 19512 557.46 9.79 12 0.79 67.00 3817.00 52000 20241022 -28.17 28500 20240805 31.05 45600 -18.09 20250206 33700 10.83 20250304 52000 -28.17 20241022 28500 31.05 20240805 3.45 N 009420 500 261 억 2981634 N N 371 N 00 N
12 20250305 140232 57 100.00 KOSPI200 제약 N N N N N 36950 1100 2 3.07 13438089175 361442 90.50 35850 37650 35850 46600 25100 35850 37179.31 5.71 0 -9977 37883 36866 35283 34266 32683 37375 34775 261 10750 500 26520 50 1 52240638 19303 551.49 9.68 12 0.69 67.00 3817.00 52000 20241022 -28.94 28500 20240805 29.65 45600 -18.97 20250206 33700 9.64 20250304 52000 -28.94 20241022 28500 29.65 20240805 3.45 N 009420 500 261 억 2981634 N N 371 N 00 N