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
068270/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
20250306,160603,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,188100,3400,2,1.84,137156792900,735625,142.22,185500,188800,182200,240000,129300,184700,186445.32,22.61,0,45300,188766,186732,185166,183132,181566,187750,184150,2205,55300,1000,140370,100,1,214108119,402737,51.69,2.16,12,0.34,3639.00,87089.00,201524,20240730,-6.66,153101,20241115,22.86,192900,-2.49,20250304,172800,8.85,20250203,211000,-10.85,20240730,160300,17.34,20241115,0.96,N,068270,1000,2205 억,,48415550,N,N,31452,N,00,N
20250306,150603,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,186600,1900,2,1.03,120192217700,645270,124.75,185500,188800,182200,240000,129300,184700,186266.57,22.61,0,42229,188766,186732,185166,183132,181566,187750,184150,2205,55300,1000,140370,100,1,214108119,399526,51.28,2.14,12,0.30,3639.00,87089.00,201524,20240730,-7.41,153101,20241115,21.88,192900,-3.27,20250304,172800,7.99,20250203,211000,-11.56,20240730,160300,16.41,20241115,0.96,N,068270,1000,2205 억,,48415550,N,N,11898,N,00,N
20250306,140602,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,187900,3200,2,1.73,88777939000,477955,92.40,185500,188600,182200,240000,129300,184700,185745.41,22.61,0,23503,188766,186732,185166,183132,181566,187750,184150,2205,55300,1000,140370,100,1,214108119,402309,51.64,2.16,12,0.22,3639.00,87089.00,201524,20240730,-6.76,153101,20241115,22.73,192900,-2.59,20250304,172800,8.74,20250203,211000,-10.95,20240730,160300,17.22,20241115,0.96,N,068270,1000,2205 억,,48415550,N,N,11898,N,00,N
20250306,130603,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,186800,2100,2,1.14,75712200050,408079,78.90,185500,188600,182200,240000,129300,184700,185533.21,22.61,0,20089,188766,186732,185166,183132,181566,187750,184150,2205,55300,1000,140370,100,1,214108119,399954,51.33,2.14,12,0.19,3639.00,87089.00,201524,20240730,-7.31,153101,20241115,22.01,192900,-3.16,20250304,172800,8.10,20250203,211000,-11.47,20240730,160300,16.53,20241115,0.96,N,068270,1000,2205 억,,48415550,N,N,11898,N,00,N
20250306,120602,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,186900,2200,2,1.19,68418544550,369019,71.34,185500,188600,182200,240000,129300,184700,185406.58,22.61,0,19616,188766,186732,185166,183132,181566,187750,184150,2205,55300,1000,140370,100,1,214108119,400168,51.36,2.15,12,0.17,3639.00,87089.00,201524,20240730,-7.26,153101,20241115,22.08,192900,-3.11,20250304,172800,8.16,20250203,211000,-11.42,20240730,160300,16.59,20241115,0.96,N,068270,1000,2205 억,,48415550,N,N,11898,N,00,N
20250306,110600,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,187700,3000,2,1.62,59164562750,319550,61.78,185500,188600,182200,240000,129300,184700,185149.64,22.61,0,22357,188766,186732,185166,183132,181566,187750,184150,2205,55300,1000,140370,100,1,214108119,401881,51.58,2.16,12,0.15,3639.00,87089.00,201524,20240730,-6.86,153101,20241115,22.60,192900,-2.70,20250304,172800,8.62,20250203,211000,-11.04,20240730,160300,17.09,20241115,0.96,N,068270,1000,2205 억,,48415550,N,N,11898,N,00,N
20250306,100602,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,183800,-900,5,-0.49,27588172150,150486,29.09,185500,185500,182200,240000,129300,184700,183327.10,22.61,0,-15922,188766,186732,185166,183132,181566,187750,184150,2205,55300,1000,140370,100,1,214108119,393531,50.51,2.11,12,0.07,3639.00,87089.00,201524,20240730,-8.79,153101,20241115,20.05,192900,-4.72,20250304,172800,6.37,20250203,211000,-12.89,20240730,160300,14.66,20241115,0.96,N,068270,1000,2205 억,,48415550,N,N,11898,N,00,N
20250306,090606,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,183500,-1200,5,-0.65,5819178650,31605,6.11,185500,185500,183000,240000,129300,184700,184121.96,22.61,0,-6981,188766,186732,185166,183132,181566,187750,184150,2205,55300,1000,140370,100,1,214108119,392888,50.43,2.11,12,0.01,3639.00,87089.00,201524,20240730,-8.94,153101,20241115,19.86,192900,-4.87,20250304,172800,6.19,20250203,211000,-13.03,20240730,160300,14.47,20241115,0.96,N,068270,1000,2205 억,,48415550,N,N,11898,N,00,N
20250305,160556,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,184700,1200,2,0.65,94786062800,511808,50.02,183600,187200,183600,238500,128500,183500,185200.08,22.58,0,4977,196300,189900,186500,180100,176700,188200,178400,2205,55000,1000,139460,100,1,214108119,395458,50.76,2.12,12,0.24,3639.00,87089.00,201524,20240730,-8.35,153101,20241115,20.64,192900,-4.25,20250304,172800,6.89,20250203,211000,-12.46,20240730,160300,15.22,20241115,0.96,N,068270,1000,2205 억,,48346006,N,N,11642,N,00,N
20250305,150559,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,184600,1100,2,0.60,83888118550,452826,44.26,183600,187200,183600,238500,128500,183500,185255.37,22.58,0,2469,196300,189900,186500,180100,176700,188200,178400,2205,55000,1000,139460,100,1,214108119,395244,50.73,2.12,12,0.21,3639.00,87089.00,201524,20240730,-8.40,153101,20241115,20.57,192900,-4.30,20250304,172800,6.83,20250203,211000,-12.51,20240730,160300,15.16,20241115,0.96,N,068270,1000,2205 억,,48346006,N,N,3506,N,00,N
20250305,140557,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,185100,1600,2,0.87,71228968000,384279,37.56,183600,187200,183600,238500,128500,183500,185358.33,22.58,0,10356,196300,189900,186500,180100,176700,188200,178400,2205,55000,1000,139460,100,1,214108119,396314,50.87,2.13,12,0.18,3639.00,87089.00,201524,20240730,-8.15,153101,20241115,20.90,192900,-4.04,20250304,172800,7.12,20250203,211000,-12.27,20240730,160300,15.47,20241115,0.96,N,068270,1000,2205 억,,48346006,N,N,3506,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 160603 55 20.00 KOSPI200 제약 N N N Y 40 Y 188100 3400 2 1.84 137156792900 735625 142.22 185500 188800 182200 240000 129300 184700 186445.32 22.61 0 45300 188766 186732 185166 183132 181566 187750 184150 2205 55300 1000 140370 100 1 214108119 402737 51.69 2.16 12 0.34 3639.00 87089.00 201524 20240730 -6.66 153101 20241115 22.86 192900 -2.49 20250304 172800 8.85 20250203 211000 -10.85 20240730 160300 17.34 20241115 0.96 N 068270 1000 2205 억 48415550 N N 31452 N 00 N
3 20250306 150603 55 20.00 KOSPI200 제약 N N N Y 40 Y 186600 1900 2 1.03 120192217700 645270 124.75 185500 188800 182200 240000 129300 184700 186266.57 22.61 0 42229 188766 186732 185166 183132 181566 187750 184150 2205 55300 1000 140370 100 1 214108119 399526 51.28 2.14 12 0.30 3639.00 87089.00 201524 20240730 -7.41 153101 20241115 21.88 192900 -3.27 20250304 172800 7.99 20250203 211000 -11.56 20240730 160300 16.41 20241115 0.96 N 068270 1000 2205 억 48415550 N N 11898 N 00 N
4 20250306 140602 55 20.00 KOSPI200 제약 N N N Y 40 Y 187900 3200 2 1.73 88777939000 477955 92.40 185500 188600 182200 240000 129300 184700 185745.41 22.61 0 23503 188766 186732 185166 183132 181566 187750 184150 2205 55300 1000 140370 100 1 214108119 402309 51.64 2.16 12 0.22 3639.00 87089.00 201524 20240730 -6.76 153101 20241115 22.73 192900 -2.59 20250304 172800 8.74 20250203 211000 -10.95 20240730 160300 17.22 20241115 0.96 N 068270 1000 2205 억 48415550 N N 11898 N 00 N
5 20250306 130603 55 20.00 KOSPI200 제약 N N N Y 40 Y 186800 2100 2 1.14 75712200050 408079 78.90 185500 188600 182200 240000 129300 184700 185533.21 22.61 0 20089 188766 186732 185166 183132 181566 187750 184150 2205 55300 1000 140370 100 1 214108119 399954 51.33 2.14 12 0.19 3639.00 87089.00 201524 20240730 -7.31 153101 20241115 22.01 192900 -3.16 20250304 172800 8.10 20250203 211000 -11.47 20240730 160300 16.53 20241115 0.96 N 068270 1000 2205 억 48415550 N N 11898 N 00 N
6 20250306 120602 55 20.00 KOSPI200 제약 N N N Y 40 Y 186900 2200 2 1.19 68418544550 369019 71.34 185500 188600 182200 240000 129300 184700 185406.58 22.61 0 19616 188766 186732 185166 183132 181566 187750 184150 2205 55300 1000 140370 100 1 214108119 400168 51.36 2.15 12 0.17 3639.00 87089.00 201524 20240730 -7.26 153101 20241115 22.08 192900 -3.11 20250304 172800 8.16 20250203 211000 -11.42 20240730 160300 16.59 20241115 0.96 N 068270 1000 2205 억 48415550 N N 11898 N 00 N
7 20250306 110600 55 20.00 KOSPI200 제약 N N N Y 40 Y 187700 3000 2 1.62 59164562750 319550 61.78 185500 188600 182200 240000 129300 184700 185149.64 22.61 0 22357 188766 186732 185166 183132 181566 187750 184150 2205 55300 1000 140370 100 1 214108119 401881 51.58 2.16 12 0.15 3639.00 87089.00 201524 20240730 -6.86 153101 20241115 22.60 192900 -2.70 20250304 172800 8.62 20250203 211000 -11.04 20240730 160300 17.09 20241115 0.96 N 068270 1000 2205 억 48415550 N N 11898 N 00 N
8 20250306 100602 55 20.00 KOSPI200 제약 N N N Y 40 Y 183800 -900 5 -0.49 27588172150 150486 29.09 185500 185500 182200 240000 129300 184700 183327.10 22.61 0 -15922 188766 186732 185166 183132 181566 187750 184150 2205 55300 1000 140370 100 1 214108119 393531 50.51 2.11 12 0.07 3639.00 87089.00 201524 20240730 -8.79 153101 20241115 20.05 192900 -4.72 20250304 172800 6.37 20250203 211000 -12.89 20240730 160300 14.66 20241115 0.96 N 068270 1000 2205 억 48415550 N N 11898 N 00 N
9 20250306 090606 55 20.00 KOSPI200 제약 N N N Y 40 Y 183500 -1200 5 -0.65 5819178650 31605 6.11 185500 185500 183000 240000 129300 184700 184121.96 22.61 0 -6981 188766 186732 185166 183132 181566 187750 184150 2205 55300 1000 140370 100 1 214108119 392888 50.43 2.11 12 0.01 3639.00 87089.00 201524 20240730 -8.94 153101 20241115 19.86 192900 -4.87 20250304 172800 6.19 20250203 211000 -13.03 20240730 160300 14.47 20241115 0.96 N 068270 1000 2205 억 48415550 N N 11898 N 00 N
10 20250305 160556 55 20.00 KOSPI200 제약 N N N Y 40 Y 184700 1200 2 0.65 94786062800 511808 50.02 183600 187200 183600 238500 128500 183500 185200.08 22.58 0 4977 196300 189900 186500 180100 176700 188200 178400 2205 55000 1000 139460 100 1 214108119 395458 50.76 2.12 12 0.24 3639.00 87089.00 201524 20240730 -8.35 153101 20241115 20.64 192900 -4.25 20250304 172800 6.89 20250203 211000 -12.46 20240730 160300 15.22 20241115 0.96 N 068270 1000 2205 억 48346006 N N 11642 N 00 N
11 20250305 150559 55 20.00 KOSPI200 제약 N N N Y 40 Y 184600 1100 2 0.60 83888118550 452826 44.26 183600 187200 183600 238500 128500 183500 185255.37 22.58 0 2469 196300 189900 186500 180100 176700 188200 178400 2205 55000 1000 139460 100 1 214108119 395244 50.73 2.12 12 0.21 3639.00 87089.00 201524 20240730 -8.40 153101 20241115 20.57 192900 -4.30 20250304 172800 6.83 20250203 211000 -12.51 20240730 160300 15.16 20241115 0.96 N 068270 1000 2205 억 48346006 N N 3506 N 00 N
12 20250305 140557 55 20.00 KOSPI200 제약 N N N Y 40 Y 185100 1600 2 0.87 71228968000 384279 37.56 183600 187200 183600 238500 128500 183500 185358.33 22.58 0 10356 196300 189900 186500 180100 176700 188200 178400 2205 55000 1000 139460 100 1 214108119 396314 50.87 2.13 12 0.18 3639.00 87089.00 201524 20240730 -8.15 153101 20241115 20.90 192900 -4.04 20250304 172800 7.12 20250203 211000 -12.27 20240730 160300 15.47 20241115 0.96 N 068270 1000 2205 억 48346006 N N 3506 N 00 N