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
185750/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
20250306,160846,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80800,300,2,0.37,1220780700,15142,71.28,80600,81100,80300,104600,56400,80500,80622.16,14.68,0,-2719,81833,81166,80733,80066,79633,81500,80400,345,24100,2500,61180,100,1,13802780,11153,5.25,1.29,12,0.11,15397.00,62584.00,124376,20240828,-35.04,79300,20250304,1.89,96500,-16.27,20250113,79300,1.89,20250304,130200,-37.94,20240828,79300,1.89,20250304,0.69,N,185750,2500,345 억,,2026601,N,N,229,N,00,N
20250306,150845,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80500,0,3,0.00,1038954100,12889,60.67,80600,81100,80300,104600,56400,80500,80607.82,14.68,0,-3217,81833,81166,80733,80066,79633,81500,80400,345,24100,2500,61180,100,1,13802780,11111,5.23,1.29,12,0.09,15397.00,62584.00,124376,20240828,-35.28,79300,20250304,1.51,96500,-16.58,20250113,79300,1.51,20250304,130200,-38.17,20240828,79300,1.51,20250304,0.69,N,185750,2500,345 억,,2026601,N,N,441,N,00,N
20250306,140844,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80600,100,2,0.12,867423250,10757,50.64,80600,81100,80300,104600,56400,80500,80638.04,14.68,0,-2795,81833,81166,80733,80066,79633,81500,80400,345,24100,2500,61180,100,1,13802780,11125,5.23,1.29,12,0.08,15397.00,62584.00,124376,20240828,-35.20,79300,20250304,1.64,96500,-16.48,20250113,79300,1.64,20250304,130200,-38.10,20240828,79300,1.64,20250304,0.69,N,185750,2500,345 억,,2026601,N,N,441,N,00,N
20250306,130845,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80600,100,2,0.12,723972300,8976,42.25,80600,81100,80300,104600,56400,80500,80656.47,14.68,0,-2767,81833,81166,80733,80066,79633,81500,80400,345,24100,2500,61180,100,1,13802780,11125,5.23,1.29,12,0.07,15397.00,62584.00,124376,20240828,-35.20,79300,20250304,1.64,96500,-16.48,20250113,79300,1.64,20250304,130200,-38.10,20240828,79300,1.64,20250304,0.69,N,185750,2500,345 억,,2026601,N,N,441,N,00,N
20250306,120844,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80700,200,2,0.25,537450200,6664,31.37,80600,81100,80300,104600,56400,80500,80649.81,14.68,0,-2478,81833,81166,80733,80066,79633,81500,80400,345,24100,2500,61180,100,1,13802780,11139,5.24,1.29,12,0.05,15397.00,62584.00,124376,20240828,-35.12,79300,20250304,1.77,96500,-16.37,20250113,79300,1.77,20250304,130200,-38.02,20240828,79300,1.77,20250304,0.69,N,185750,2500,345 억,,2026601,N,N,441,N,00,N
20250306,110841,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80500,0,3,0.00,303090450,3760,17.70,80600,81100,80300,104600,56400,80500,80609.19,14.68,0,-973,81833,81166,80733,80066,79633,81500,80400,345,24100,2500,61180,100,1,13802780,11111,5.23,1.29,12,0.03,15397.00,62584.00,124376,20240828,-35.28,79300,20250304,1.51,96500,-16.58,20250113,79300,1.51,20250304,130200,-38.17,20240828,79300,1.51,20250304,0.69,N,185750,2500,345 억,,2026601,N,N,441,N,00,N
20250306,100843,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80700,200,2,0.25,184451150,2287,10.77,80600,81100,80300,104600,56400,80500,80652.08,14.68,0,-492,81833,81166,80733,80066,79633,81500,80400,345,24100,2500,61180,100,1,13802780,11139,5.24,1.29,12,0.02,15397.00,62584.00,124376,20240828,-35.12,79300,20250304,1.77,96500,-16.37,20250113,79300,1.77,20250304,130200,-38.02,20240828,79300,1.77,20250304,0.69,N,185750,2500,345 억,,2026601,N,N,441,N,00,N
20250306,090846,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80700,200,2,0.25,57020100,708,3.33,80600,80900,80300,104600,56400,80500,80536.92,14.68,0,-137,81833,81166,80733,80066,79633,81500,80400,345,24100,2500,61180,100,1,13802780,11139,5.24,1.29,12,0.01,15397.00,62584.00,124376,20240828,-35.12,79300,20250304,1.77,96500,-16.37,20250113,79300,1.77,20250304,130200,-38.02,20240828,79300,1.77,20250304,0.69,N,185750,2500,345 억,,2026601,N,N,441,N,00,N
20250305,160835,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80500,200,2,0.25,1714076350,21230,86.81,80300,81400,80300,104300,56300,80300,80738.41,14.64,0,7953,81766,81032,80166,79432,78566,81400,79800,345,24000,2500,61020,100,1,13802780,11111,5.23,1.29,12,0.15,15397.00,62584.00,124376,20240828,-35.28,79300,20250304,1.51,96500,-16.58,20250113,79300,1.51,20250304,130200,-38.17,20240828,79300,1.51,20250304,0.69,N,185750,2500,345 억,,2020184,N,N,441,N,00,N
20250305,150838,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80600,300,2,0.37,1523778100,18868,77.15,80300,81400,80300,104300,56300,80300,80759.92,14.64,0,7521,81766,81032,80166,79432,78566,81400,79800,345,24000,2500,61020,100,1,13802780,11125,5.23,1.29,12,0.14,15397.00,62584.00,124376,20240828,-35.20,79300,20250304,1.64,96500,-16.48,20250113,79300,1.64,20250304,130200,-38.10,20240828,79300,1.64,20250304,0.69,N,185750,2500,345 억,,2020184,N,N,139,N,00,N
20250305,140837,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80600,300,2,0.37,1174341150,14531,59.42,80300,81400,80300,104300,56300,80300,80816.27,14.64,0,5516,81766,81032,80166,79432,78566,81400,79800,345,24000,2500,61020,100,1,13802780,11125,5.23,1.29,12,0.11,15397.00,62584.00,124376,20240828,-35.20,79300,20250304,1.64,96500,-16.48,20250113,79300,1.64,20250304,130200,-38.10,20240828,79300,1.64,20250304,0.69,N,185750,2500,345 억,,2020184,N,N,139,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 160846 55 30.00 KOSPI200 제약 N N N Y 40 N 80800 300 2 0.37 1220780700 15142 71.28 80600 81100 80300 104600 56400 80500 80622.16 14.68 0 -2719 81833 81166 80733 80066 79633 81500 80400 345 24100 2500 61180 100 1 13802780 11153 5.25 1.29 12 0.11 15397.00 62584.00 124376 20240828 -35.04 79300 20250304 1.89 96500 -16.27 20250113 79300 1.89 20250304 130200 -37.94 20240828 79300 1.89 20250304 0.69 N 185750 2500 345 억 2026601 N N 229 N 00 N
3 20250306 150845 55 30.00 KOSPI200 제약 N N N Y 40 N 80500 0 3 0.00 1038954100 12889 60.67 80600 81100 80300 104600 56400 80500 80607.82 14.68 0 -3217 81833 81166 80733 80066 79633 81500 80400 345 24100 2500 61180 100 1 13802780 11111 5.23 1.29 12 0.09 15397.00 62584.00 124376 20240828 -35.28 79300 20250304 1.51 96500 -16.58 20250113 79300 1.51 20250304 130200 -38.17 20240828 79300 1.51 20250304 0.69 N 185750 2500 345 억 2026601 N N 441 N 00 N
4 20250306 140844 55 30.00 KOSPI200 제약 N N N Y 40 N 80600 100 2 0.12 867423250 10757 50.64 80600 81100 80300 104600 56400 80500 80638.04 14.68 0 -2795 81833 81166 80733 80066 79633 81500 80400 345 24100 2500 61180 100 1 13802780 11125 5.23 1.29 12 0.08 15397.00 62584.00 124376 20240828 -35.20 79300 20250304 1.64 96500 -16.48 20250113 79300 1.64 20250304 130200 -38.10 20240828 79300 1.64 20250304 0.69 N 185750 2500 345 억 2026601 N N 441 N 00 N
5 20250306 130845 55 30.00 KOSPI200 제약 N N N Y 40 N 80600 100 2 0.12 723972300 8976 42.25 80600 81100 80300 104600 56400 80500 80656.47 14.68 0 -2767 81833 81166 80733 80066 79633 81500 80400 345 24100 2500 61180 100 1 13802780 11125 5.23 1.29 12 0.07 15397.00 62584.00 124376 20240828 -35.20 79300 20250304 1.64 96500 -16.48 20250113 79300 1.64 20250304 130200 -38.10 20240828 79300 1.64 20250304 0.69 N 185750 2500 345 억 2026601 N N 441 N 00 N
6 20250306 120844 55 30.00 KOSPI200 제약 N N N Y 40 N 80700 200 2 0.25 537450200 6664 31.37 80600 81100 80300 104600 56400 80500 80649.81 14.68 0 -2478 81833 81166 80733 80066 79633 81500 80400 345 24100 2500 61180 100 1 13802780 11139 5.24 1.29 12 0.05 15397.00 62584.00 124376 20240828 -35.12 79300 20250304 1.77 96500 -16.37 20250113 79300 1.77 20250304 130200 -38.02 20240828 79300 1.77 20250304 0.69 N 185750 2500 345 억 2026601 N N 441 N 00 N
7 20250306 110841 55 30.00 KOSPI200 제약 N N N Y 40 N 80500 0 3 0.00 303090450 3760 17.70 80600 81100 80300 104600 56400 80500 80609.19 14.68 0 -973 81833 81166 80733 80066 79633 81500 80400 345 24100 2500 61180 100 1 13802780 11111 5.23 1.29 12 0.03 15397.00 62584.00 124376 20240828 -35.28 79300 20250304 1.51 96500 -16.58 20250113 79300 1.51 20250304 130200 -38.17 20240828 79300 1.51 20250304 0.69 N 185750 2500 345 억 2026601 N N 441 N 00 N
8 20250306 100843 55 30.00 KOSPI200 제약 N N N Y 40 N 80700 200 2 0.25 184451150 2287 10.77 80600 81100 80300 104600 56400 80500 80652.08 14.68 0 -492 81833 81166 80733 80066 79633 81500 80400 345 24100 2500 61180 100 1 13802780 11139 5.24 1.29 12 0.02 15397.00 62584.00 124376 20240828 -35.12 79300 20250304 1.77 96500 -16.37 20250113 79300 1.77 20250304 130200 -38.02 20240828 79300 1.77 20250304 0.69 N 185750 2500 345 억 2026601 N N 441 N 00 N
9 20250306 090846 55 30.00 KOSPI200 제약 N N N Y 40 N 80700 200 2 0.25 57020100 708 3.33 80600 80900 80300 104600 56400 80500 80536.92 14.68 0 -137 81833 81166 80733 80066 79633 81500 80400 345 24100 2500 61180 100 1 13802780 11139 5.24 1.29 12 0.01 15397.00 62584.00 124376 20240828 -35.12 79300 20250304 1.77 96500 -16.37 20250113 79300 1.77 20250304 130200 -38.02 20240828 79300 1.77 20250304 0.69 N 185750 2500 345 억 2026601 N N 441 N 00 N
10 20250305 160835 55 30.00 KOSPI200 제약 N N N Y 40 N 80500 200 2 0.25 1714076350 21230 86.81 80300 81400 80300 104300 56300 80300 80738.41 14.64 0 7953 81766 81032 80166 79432 78566 81400 79800 345 24000 2500 61020 100 1 13802780 11111 5.23 1.29 12 0.15 15397.00 62584.00 124376 20240828 -35.28 79300 20250304 1.51 96500 -16.58 20250113 79300 1.51 20250304 130200 -38.17 20240828 79300 1.51 20250304 0.69 N 185750 2500 345 억 2020184 N N 441 N 00 N
11 20250305 150838 55 30.00 KOSPI200 제약 N N N Y 40 N 80600 300 2 0.37 1523778100 18868 77.15 80300 81400 80300 104300 56300 80300 80759.92 14.64 0 7521 81766 81032 80166 79432 78566 81400 79800 345 24000 2500 61020 100 1 13802780 11125 5.23 1.29 12 0.14 15397.00 62584.00 124376 20240828 -35.20 79300 20250304 1.64 96500 -16.48 20250113 79300 1.64 20250304 130200 -38.10 20240828 79300 1.64 20250304 0.69 N 185750 2500 345 억 2020184 N N 139 N 00 N
12 20250305 140837 55 30.00 KOSPI200 제약 N N N Y 40 N 80600 300 2 0.37 1174341150 14531 59.42 80300 81400 80300 104300 56300 80300 80816.27 14.64 0 5516 81766 81032 80166 79432 78566 81400 79800 345 24000 2500 61020 100 1 13802780 11125 5.23 1.29 12 0.11 15397.00 62584.00 124376 20240828 -35.20 79300 20250304 1.64 96500 -16.48 20250113 79300 1.64 20250304 130200 -38.10 20240828 79300 1.64 20250304 0.69 N 185750 2500 345 억 2020184 N N 139 N 00 N