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
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
20250306,160803,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,255000,-7500,5,-2.86,16167861750,63219,40.74,262500,263000,252000,341000,184000,262500,255743.31,15.56,0,-18309,277833,270166,255833,248166,233833,274000,252000,320,78500,2500,199500,500,1,12810991,32668,22.34,3.28,12,0.49,11415.00,77706.00,375000,20241018,-32.00,233000,20250203,9.44,287500,-11.30,20250107,233000,9.44,20250203,375000,-32.00,20241018,233000,9.44,20250203,0.95,N,128940,2500,320 억,,1993627,N,N,1434,N,00,N
20250306,150802,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,254500,-8000,5,-3.05,14391390750,56254,36.26,262500,263000,252000,341000,184000,262500,255828.28,15.56,0,-16218,277833,270166,255833,248166,233833,274000,252000,320,78500,2500,199500,500,1,12810991,32604,22.30,3.28,12,0.44,11415.00,77706.00,375000,20241018,-32.13,233000,20250203,9.23,287500,-11.48,20250107,233000,9.23,20250203,375000,-32.13,20241018,233000,9.23,20250203,0.95,N,128940,2500,320 억,,1993627,N,N,400,N,00,N
20250306,140801,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,255500,-7000,5,-2.67,12473015500,48732,31.41,262500,263000,252000,341000,184000,262500,255950.70,15.56,0,-14171,277833,270166,255833,248166,233833,274000,252000,320,78500,2500,199500,500,1,12810991,32732,22.38,3.29,12,0.38,11415.00,77706.00,375000,20241018,-31.87,233000,20250203,9.66,287500,-11.13,20250107,233000,9.66,20250203,375000,-31.87,20241018,233000,9.66,20250203,0.95,N,128940,2500,320 억,,1993627,N,N,400,N,00,N
20250306,130803,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,255000,-7500,5,-2.86,11010088250,43008,27.72,262500,263000,252000,341000,184000,262500,256000.33,15.56,0,-13008,277833,270166,255833,248166,233833,274000,252000,320,78500,2500,199500,500,1,12810991,32668,22.34,3.28,12,0.34,11415.00,77706.00,375000,20241018,-32.00,233000,20250203,9.44,287500,-11.30,20250107,233000,9.44,20250203,375000,-32.00,20241018,233000,9.44,20250203,0.95,N,128940,2500,320 억,,1993627,N,N,400,N,00,N
20250306,120802,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,255000,-7500,5,-2.86,9727641000,37974,24.47,262500,263000,252000,341000,184000,262500,256165.16,15.56,0,-11423,277833,270166,255833,248166,233833,274000,252000,320,78500,2500,199500,500,1,12810991,32668,22.34,3.28,12,0.30,11415.00,77706.00,375000,20241018,-32.00,233000,20250203,9.44,287500,-11.30,20250107,233000,9.44,20250203,375000,-32.00,20241018,233000,9.44,20250203,0.95,N,128940,2500,320 억,,1993627,N,N,400,N,00,N
20250306,110759,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,257000,-5500,5,-2.10,8245776250,32180,20.74,262500,263000,252000,341000,184000,262500,256238.38,15.56,0,-9271,277833,270166,255833,248166,233833,274000,252000,320,78500,2500,199500,500,1,12810991,32924,22.51,3.31,12,0.25,11415.00,77706.00,375000,20241018,-31.47,233000,20250203,10.30,287500,-10.61,20250107,233000,10.30,20250203,375000,-31.47,20241018,233000,10.30,20250203,0.95,N,128940,2500,320 억,,1993627,N,N,400,N,00,N
20250306,100801,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,254500,-8000,5,-3.05,5415827750,21048,13.57,262500,263000,254000,341000,184000,262500,257307.44,15.56,0,-5509,277833,270166,255833,248166,233833,274000,252000,320,78500,2500,199500,500,1,12810991,32604,22.30,3.28,12,0.16,11415.00,77706.00,375000,20241018,-32.13,233000,20250203,9.23,287500,-11.48,20250107,233000,9.23,20250203,375000,-32.13,20241018,233000,9.23,20250203,0.95,N,128940,2500,320 억,,1993627,N,N,400,N,00,N
20250306,090805,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,259500,-3000,5,-1.14,744751750,2856,1.84,262500,263000,259000,341000,184000,262500,260764.99,15.56,0,-723,277833,270166,255833,248166,233833,274000,252000,320,78500,2500,199500,500,1,12810991,33245,22.73,3.34,12,0.02,11415.00,77706.00,375000,20241018,-30.80,233000,20250203,11.37,287500,-9.74,20250107,233000,11.37,20250203,375000,-30.80,20241018,233000,11.37,20250203,0.95,N,128940,2500,320 억,,1993627,N,N,400,N,00,N
20250305,160754,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,262500,22000,2,9.15,39606741250,154981,145.36,241500,263500,241500,312500,168500,240500,255557.44,15.55,0,-739,249833,245166,241333,236666,232833,247500,239000,320,72000,2500,182780,500,1,12810991,33629,23.00,3.38,12,1.21,11415.00,77706.00,375000,20241018,-30.00,233000,20250203,12.66,287500,-8.70,20250107,233000,12.66,20250203,375000,-30.00,20241018,233000,12.66,20250203,0.88,N,128940,2500,320 억,,1992666,N,N,400,N,00,N
20250305,150757,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,262500,22000,2,9.15,37182896500,145743,136.70,241500,263500,241500,312500,168500,240500,255126.47,15.55,0,2442,249833,245166,241333,236666,232833,247500,239000,320,72000,2500,182780,500,1,12810991,33629,23.00,3.38,12,1.14,11415.00,77706.00,375000,20241018,-30.00,233000,20250203,12.66,287500,-8.70,20250107,233000,12.66,20250203,375000,-30.00,20241018,233000,12.66,20250203,0.88,N,128940,2500,320 억,,1992666,N,N,150,N,00,N
20250305,140756,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,260000,19500,2,8.11,31917528250,125634,117.84,241500,263000,241500,312500,168500,240500,254051.68,15.55,0,1318,249833,245166,241333,236666,232833,247500,239000,320,72000,2500,182780,500,1,12810991,33309,22.78,3.35,12,0.98,11415.00,77706.00,375000,20241018,-30.67,233000,20250203,11.59,287500,-9.57,20250107,233000,11.59,20250203,375000,-30.67,20241018,233000,11.59,20250203,0.88,N,128940,2500,320 억,,1992666,N,N,150,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 160803 55 30.00 KOSPI200 제약 N N N Y 40 N 255000 -7500 5 -2.86 16167861750 63219 40.74 262500 263000 252000 341000 184000 262500 255743.31 15.56 0 -18309 277833 270166 255833 248166 233833 274000 252000 320 78500 2500 199500 500 1 12810991 32668 22.34 3.28 12 0.49 11415.00 77706.00 375000 20241018 -32.00 233000 20250203 9.44 287500 -11.30 20250107 233000 9.44 20250203 375000 -32.00 20241018 233000 9.44 20250203 0.95 N 128940 2500 320 억 1993627 N N 1434 N 00 N
3 20250306 150802 55 30.00 KOSPI200 제약 N N N Y 40 N 254500 -8000 5 -3.05 14391390750 56254 36.26 262500 263000 252000 341000 184000 262500 255828.28 15.56 0 -16218 277833 270166 255833 248166 233833 274000 252000 320 78500 2500 199500 500 1 12810991 32604 22.30 3.28 12 0.44 11415.00 77706.00 375000 20241018 -32.13 233000 20250203 9.23 287500 -11.48 20250107 233000 9.23 20250203 375000 -32.13 20241018 233000 9.23 20250203 0.95 N 128940 2500 320 억 1993627 N N 400 N 00 N
4 20250306 140801 55 30.00 KOSPI200 제약 N N N Y 40 N 255500 -7000 5 -2.67 12473015500 48732 31.41 262500 263000 252000 341000 184000 262500 255950.70 15.56 0 -14171 277833 270166 255833 248166 233833 274000 252000 320 78500 2500 199500 500 1 12810991 32732 22.38 3.29 12 0.38 11415.00 77706.00 375000 20241018 -31.87 233000 20250203 9.66 287500 -11.13 20250107 233000 9.66 20250203 375000 -31.87 20241018 233000 9.66 20250203 0.95 N 128940 2500 320 억 1993627 N N 400 N 00 N
5 20250306 130803 55 30.00 KOSPI200 제약 N N N Y 40 N 255000 -7500 5 -2.86 11010088250 43008 27.72 262500 263000 252000 341000 184000 262500 256000.33 15.56 0 -13008 277833 270166 255833 248166 233833 274000 252000 320 78500 2500 199500 500 1 12810991 32668 22.34 3.28 12 0.34 11415.00 77706.00 375000 20241018 -32.00 233000 20250203 9.44 287500 -11.30 20250107 233000 9.44 20250203 375000 -32.00 20241018 233000 9.44 20250203 0.95 N 128940 2500 320 억 1993627 N N 400 N 00 N
6 20250306 120802 55 30.00 KOSPI200 제약 N N N Y 40 N 255000 -7500 5 -2.86 9727641000 37974 24.47 262500 263000 252000 341000 184000 262500 256165.16 15.56 0 -11423 277833 270166 255833 248166 233833 274000 252000 320 78500 2500 199500 500 1 12810991 32668 22.34 3.28 12 0.30 11415.00 77706.00 375000 20241018 -32.00 233000 20250203 9.44 287500 -11.30 20250107 233000 9.44 20250203 375000 -32.00 20241018 233000 9.44 20250203 0.95 N 128940 2500 320 억 1993627 N N 400 N 00 N
7 20250306 110759 55 30.00 KOSPI200 제약 N N N Y 40 N 257000 -5500 5 -2.10 8245776250 32180 20.74 262500 263000 252000 341000 184000 262500 256238.38 15.56 0 -9271 277833 270166 255833 248166 233833 274000 252000 320 78500 2500 199500 500 1 12810991 32924 22.51 3.31 12 0.25 11415.00 77706.00 375000 20241018 -31.47 233000 20250203 10.30 287500 -10.61 20250107 233000 10.30 20250203 375000 -31.47 20241018 233000 10.30 20250203 0.95 N 128940 2500 320 억 1993627 N N 400 N 00 N
8 20250306 100801 55 30.00 KOSPI200 제약 N N N Y 40 N 254500 -8000 5 -3.05 5415827750 21048 13.57 262500 263000 254000 341000 184000 262500 257307.44 15.56 0 -5509 277833 270166 255833 248166 233833 274000 252000 320 78500 2500 199500 500 1 12810991 32604 22.30 3.28 12 0.16 11415.00 77706.00 375000 20241018 -32.13 233000 20250203 9.23 287500 -11.48 20250107 233000 9.23 20250203 375000 -32.13 20241018 233000 9.23 20250203 0.95 N 128940 2500 320 억 1993627 N N 400 N 00 N
9 20250306 090805 55 30.00 KOSPI200 제약 N N N Y 40 N 259500 -3000 5 -1.14 744751750 2856 1.84 262500 263000 259000 341000 184000 262500 260764.99 15.56 0 -723 277833 270166 255833 248166 233833 274000 252000 320 78500 2500 199500 500 1 12810991 33245 22.73 3.34 12 0.02 11415.00 77706.00 375000 20241018 -30.80 233000 20250203 11.37 287500 -9.74 20250107 233000 11.37 20250203 375000 -30.80 20241018 233000 11.37 20250203 0.95 N 128940 2500 320 억 1993627 N N 400 N 00 N
10 20250305 160754 55 30.00 KOSPI200 제약 N N N Y 40 N 262500 22000 2 9.15 39606741250 154981 145.36 241500 263500 241500 312500 168500 240500 255557.44 15.55 0 -739 249833 245166 241333 236666 232833 247500 239000 320 72000 2500 182780 500 1 12810991 33629 23.00 3.38 12 1.21 11415.00 77706.00 375000 20241018 -30.00 233000 20250203 12.66 287500 -8.70 20250107 233000 12.66 20250203 375000 -30.00 20241018 233000 12.66 20250203 0.88 N 128940 2500 320 억 1992666 N N 400 N 00 N
11 20250305 150757 55 30.00 KOSPI200 제약 N N N Y 40 N 262500 22000 2 9.15 37182896500 145743 136.70 241500 263500 241500 312500 168500 240500 255126.47 15.55 0 2442 249833 245166 241333 236666 232833 247500 239000 320 72000 2500 182780 500 1 12810991 33629 23.00 3.38 12 1.14 11415.00 77706.00 375000 20241018 -30.00 233000 20250203 12.66 287500 -8.70 20250107 233000 12.66 20250203 375000 -30.00 20241018 233000 12.66 20250203 0.88 N 128940 2500 320 억 1992666 N N 150 N 00 N
12 20250305 140756 55 30.00 KOSPI200 제약 N N N Y 40 N 260000 19500 2 8.11 31917528250 125634 117.84 241500 263000 241500 312500 168500 240500 254051.68 15.55 0 1318 249833 245166 241333 236666 232833 247500 239000 320 72000 2500 182780 500 1 12810991 33309 22.78 3.35 12 0.98 11415.00 77706.00 375000 20241018 -30.67 233000 20250203 11.59 287500 -9.57 20250107 233000 11.59 20250203 375000 -30.67 20241018 233000 11.59 20250203 0.88 N 128940 2500 320 억 1992666 N N 150 N 00 N