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
207940/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
20250306,160909,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1130000,-13000,5,-1.14,47268334500,41754,79.89,1147000,1147000,1126000,1485000,801000,1143000,1132070.19,13.56,0,-8483,1166333,1154666,1137333,1125666,1108333,1160500,1131500,1779,342000,2500,891540,1000,1,71174000,804266,74.24,7.38,12,0.06,15221.00,153212.00,1209000,20250214,-6.53,721000,20240530,56.73,1209000,-6.53,20250214,924000,22.29,20250102,1209000,-6.53,20250214,721000,56.73,20240530,0.03,N,207940,2500,1779 억,,9653195,N,N,3065,N,00,N
20250306,150908,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1130000,-13000,5,-1.14,37545857000,33150,63.43,1147000,1147000,1126000,1485000,801000,1143000,1132605.04,13.56,0,-8404,1166333,1154666,1137333,1125666,1108333,1160500,1131500,1779,342000,2500,891540,1000,1,71174000,804266,74.24,7.38,12,0.05,15221.00,153212.00,1209000,20250214,-6.53,721000,20240530,56.73,1209000,-6.53,20250214,924000,22.29,20250102,1209000,-6.53,20250214,721000,56.73,20240530,0.03,N,207940,2500,1779 억,,9653195,N,N,835,N,00,N
20250306,140907,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1132500,-10500,5,-0.92,30527695500,26935,51.53,1147000,1147000,1126000,1485000,801000,1143000,1133383.91,13.56,0,-7202,1166333,1154666,1137333,1125666,1108333,1160500,1131500,1779,342000,2500,891540,1000,1,71174000,806046,74.40,7.39,12,0.04,15221.00,153212.00,1209000,20250214,-6.33,721000,20240530,57.07,1209000,-6.33,20250214,924000,22.56,20250102,1209000,-6.33,20250214,721000,57.07,20240530,0.03,N,207940,2500,1779 억,,9653195,N,N,835,N,00,N
20250306,130908,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1128000,-15000,5,-1.31,24030216500,21181,40.53,1147000,1147000,1126000,1485000,801000,1143000,1134517.56,13.56,0,-5881,1166333,1154666,1137333,1125666,1108333,1160500,1131500,1779,342000,2500,891540,1000,1,71174000,802843,74.11,7.36,12,0.03,15221.00,153212.00,1209000,20250214,-6.70,721000,20240530,56.45,1209000,-6.70,20250214,924000,22.08,20250102,1209000,-6.70,20250214,721000,56.45,20240530,0.03,N,207940,2500,1779 억,,9653195,N,N,835,N,00,N
20250306,120907,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1132000,-11000,5,-0.96,19494042500,17162,32.84,1147000,1147000,1126000,1485000,801000,1143000,1135884.08,13.56,0,-4578,1166333,1154666,1137333,1125666,1108333,1160500,1131500,1779,342000,2500,891540,1000,1,71174000,805690,74.37,7.39,12,0.02,15221.00,153212.00,1209000,20250214,-6.37,721000,20240530,57.00,1209000,-6.37,20250214,924000,22.51,20250102,1209000,-6.37,20250214,721000,57.00,20240530,0.03,N,207940,2500,1779 억,,9653195,N,N,835,N,00,N
20250306,110904,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1138500,-4500,5,-0.39,13961245000,12274,23.48,1147000,1147000,1132000,1485000,801000,1143000,1137464.97,13.56,0,-1836,1166333,1154666,1137333,1125666,1108333,1160500,1131500,1779,342000,2500,891540,1000,1,71174000,810316,74.80,7.43,12,0.02,15221.00,153212.00,1209000,20250214,-5.83,721000,20240530,57.91,1209000,-5.83,20250214,924000,23.21,20250102,1209000,-5.83,20250214,721000,57.91,20240530,0.03,N,207940,2500,1779 억,,9653195,N,N,835,N,00,N
20250306,100906,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1135000,-8000,5,-0.70,10452042500,9182,17.57,1147000,1147000,1133000,1485000,801000,1143000,1138318.72,13.56,0,-1483,1166333,1154666,1137333,1125666,1108333,1160500,1131500,1779,342000,2500,891540,1000,1,71174000,807825,74.57,7.41,12,0.01,15221.00,153212.00,1209000,20250214,-6.12,721000,20240530,57.42,1209000,-6.12,20250214,924000,22.84,20250102,1209000,-6.12,20250214,721000,57.42,20240530,0.03,N,207940,2500,1779 억,,9653195,N,N,835,N,00,N
20250306,090910,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1138000,-5000,5,-0.44,3611847500,3164,6.05,1147000,1147000,1135000,1485000,801000,1143000,1141544.72,13.56,0,-1071,1166333,1154666,1137333,1125666,1108333,1160500,1131500,1779,342000,2500,891540,1000,1,71174000,809960,74.77,7.43,12,0.00,15221.00,153212.00,1209000,20250214,-5.87,721000,20240530,57.84,1209000,-5.87,20250214,924000,23.16,20250102,1209000,-5.87,20250214,721000,57.84,20240530,0.03,N,207940,2500,1779 억,,9653195,N,N,835,N,00,N
20250305,160857,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1143000,23000,2,2.05,59346980500,52153,116.45,1125000,1149000,1120000,1456000,784000,1120000,1137935.02,13.55,0,10588,1160000,1140000,1125000,1105000,1090000,1150000,1115000,1779,336000,2500,873600,1000,1,71174000,813519,75.09,7.46,12,0.07,15221.00,153212.00,1209000,20250214,-5.46,721000,20240530,58.53,1209000,-5.46,20250214,924000,23.70,20250102,1209000,-5.46,20250214,721000,58.53,20240530,0.03,N,207940,2500,1779 억,,9644438,N,N,831,N,00,N
20250305,150901,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1141000,21000,2,1.88,50169099000,44129,98.54,1125000,1149000,1120000,1456000,784000,1120000,1136874.07,13.55,0,9696,1160000,1140000,1125000,1105000,1090000,1150000,1115000,1779,336000,2500,873600,1000,1,71174000,812095,74.96,7.45,12,0.06,15221.00,153212.00,1209000,20250214,-5.62,721000,20240530,58.25,1209000,-5.62,20250214,924000,23.48,20250102,1209000,-5.62,20250214,721000,58.25,20240530,0.03,N,207940,2500,1779 억,,9644438,N,N,443,N,00,N
20250305,140900,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1142000,22000,2,1.96,39958788000,35198,78.60,1125000,1149000,1120000,1456000,784000,1120000,1135257.78,13.55,0,8367,1160000,1140000,1125000,1105000,1090000,1150000,1115000,1779,336000,2500,873600,1000,1,71174000,812807,75.03,7.45,12,0.05,15221.00,153212.00,1209000,20250214,-5.54,721000,20240530,58.39,1209000,-5.54,20250214,924000,23.59,20250102,1209000,-5.54,20250214,721000,58.39,20240530,0.03,N,207940,2500,1779 억,,9644438,N,N,443,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 160909 55 20.00 KOSPI200 제약 N N N Y 40 Y 1130000 -13000 5 -1.14 47268334500 41754 79.89 1147000 1147000 1126000 1485000 801000 1143000 1132070.19 13.56 0 -8483 1166333 1154666 1137333 1125666 1108333 1160500 1131500 1779 342000 2500 891540 1000 1 71174000 804266 74.24 7.38 12 0.06 15221.00 153212.00 1209000 20250214 -6.53 721000 20240530 56.73 1209000 -6.53 20250214 924000 22.29 20250102 1209000 -6.53 20250214 721000 56.73 20240530 0.03 N 207940 2500 1779 억 9653195 N N 3065 N 00 N
3 20250306 150908 55 20.00 KOSPI200 제약 N N N Y 40 Y 1130000 -13000 5 -1.14 37545857000 33150 63.43 1147000 1147000 1126000 1485000 801000 1143000 1132605.04 13.56 0 -8404 1166333 1154666 1137333 1125666 1108333 1160500 1131500 1779 342000 2500 891540 1000 1 71174000 804266 74.24 7.38 12 0.05 15221.00 153212.00 1209000 20250214 -6.53 721000 20240530 56.73 1209000 -6.53 20250214 924000 22.29 20250102 1209000 -6.53 20250214 721000 56.73 20240530 0.03 N 207940 2500 1779 억 9653195 N N 835 N 00 N
4 20250306 140907 55 20.00 KOSPI200 제약 N N N Y 40 Y 1132500 -10500 5 -0.92 30527695500 26935 51.53 1147000 1147000 1126000 1485000 801000 1143000 1133383.91 13.56 0 -7202 1166333 1154666 1137333 1125666 1108333 1160500 1131500 1779 342000 2500 891540 1000 1 71174000 806046 74.40 7.39 12 0.04 15221.00 153212.00 1209000 20250214 -6.33 721000 20240530 57.07 1209000 -6.33 20250214 924000 22.56 20250102 1209000 -6.33 20250214 721000 57.07 20240530 0.03 N 207940 2500 1779 억 9653195 N N 835 N 00 N
5 20250306 130908 55 20.00 KOSPI200 제약 N N N Y 40 Y 1128000 -15000 5 -1.31 24030216500 21181 40.53 1147000 1147000 1126000 1485000 801000 1143000 1134517.56 13.56 0 -5881 1166333 1154666 1137333 1125666 1108333 1160500 1131500 1779 342000 2500 891540 1000 1 71174000 802843 74.11 7.36 12 0.03 15221.00 153212.00 1209000 20250214 -6.70 721000 20240530 56.45 1209000 -6.70 20250214 924000 22.08 20250102 1209000 -6.70 20250214 721000 56.45 20240530 0.03 N 207940 2500 1779 억 9653195 N N 835 N 00 N
6 20250306 120907 55 20.00 KOSPI200 제약 N N N Y 40 Y 1132000 -11000 5 -0.96 19494042500 17162 32.84 1147000 1147000 1126000 1485000 801000 1143000 1135884.08 13.56 0 -4578 1166333 1154666 1137333 1125666 1108333 1160500 1131500 1779 342000 2500 891540 1000 1 71174000 805690 74.37 7.39 12 0.02 15221.00 153212.00 1209000 20250214 -6.37 721000 20240530 57.00 1209000 -6.37 20250214 924000 22.51 20250102 1209000 -6.37 20250214 721000 57.00 20240530 0.03 N 207940 2500 1779 억 9653195 N N 835 N 00 N
7 20250306 110904 55 20.00 KOSPI200 제약 N N N Y 40 Y 1138500 -4500 5 -0.39 13961245000 12274 23.48 1147000 1147000 1132000 1485000 801000 1143000 1137464.97 13.56 0 -1836 1166333 1154666 1137333 1125666 1108333 1160500 1131500 1779 342000 2500 891540 1000 1 71174000 810316 74.80 7.43 12 0.02 15221.00 153212.00 1209000 20250214 -5.83 721000 20240530 57.91 1209000 -5.83 20250214 924000 23.21 20250102 1209000 -5.83 20250214 721000 57.91 20240530 0.03 N 207940 2500 1779 억 9653195 N N 835 N 00 N
8 20250306 100906 55 20.00 KOSPI200 제약 N N N Y 40 Y 1135000 -8000 5 -0.70 10452042500 9182 17.57 1147000 1147000 1133000 1485000 801000 1143000 1138318.72 13.56 0 -1483 1166333 1154666 1137333 1125666 1108333 1160500 1131500 1779 342000 2500 891540 1000 1 71174000 807825 74.57 7.41 12 0.01 15221.00 153212.00 1209000 20250214 -6.12 721000 20240530 57.42 1209000 -6.12 20250214 924000 22.84 20250102 1209000 -6.12 20250214 721000 57.42 20240530 0.03 N 207940 2500 1779 억 9653195 N N 835 N 00 N
9 20250306 090910 55 20.00 KOSPI200 제약 N N N Y 40 Y 1138000 -5000 5 -0.44 3611847500 3164 6.05 1147000 1147000 1135000 1485000 801000 1143000 1141544.72 13.56 0 -1071 1166333 1154666 1137333 1125666 1108333 1160500 1131500 1779 342000 2500 891540 1000 1 71174000 809960 74.77 7.43 12 0.00 15221.00 153212.00 1209000 20250214 -5.87 721000 20240530 57.84 1209000 -5.87 20250214 924000 23.16 20250102 1209000 -5.87 20250214 721000 57.84 20240530 0.03 N 207940 2500 1779 억 9653195 N N 835 N 00 N
10 20250305 160857 55 20.00 KOSPI200 제약 N N N Y 40 Y 1143000 23000 2 2.05 59346980500 52153 116.45 1125000 1149000 1120000 1456000 784000 1120000 1137935.02 13.55 0 10588 1160000 1140000 1125000 1105000 1090000 1150000 1115000 1779 336000 2500 873600 1000 1 71174000 813519 75.09 7.46 12 0.07 15221.00 153212.00 1209000 20250214 -5.46 721000 20240530 58.53 1209000 -5.46 20250214 924000 23.70 20250102 1209000 -5.46 20250214 721000 58.53 20240530 0.03 N 207940 2500 1779 억 9644438 N N 831 N 00 N
11 20250305 150901 55 20.00 KOSPI200 제약 N N N Y 40 Y 1141000 21000 2 1.88 50169099000 44129 98.54 1125000 1149000 1120000 1456000 784000 1120000 1136874.07 13.55 0 9696 1160000 1140000 1125000 1105000 1090000 1150000 1115000 1779 336000 2500 873600 1000 1 71174000 812095 74.96 7.45 12 0.06 15221.00 153212.00 1209000 20250214 -5.62 721000 20240530 58.25 1209000 -5.62 20250214 924000 23.48 20250102 1209000 -5.62 20250214 721000 58.25 20240530 0.03 N 207940 2500 1779 억 9644438 N N 443 N 00 N
12 20250305 140900 55 20.00 KOSPI200 제약 N N N Y 40 Y 1142000 22000 2 1.96 39958788000 35198 78.60 1125000 1149000 1120000 1456000 784000 1120000 1135257.78 13.55 0 8367 1160000 1140000 1125000 1105000 1090000 1150000 1115000 1779 336000 2500 873600 1000 1 71174000 812807 75.03 7.45 12 0.05 15221.00 153212.00 1209000 20250214 -5.54 721000 20240530 58.39 1209000 -5.54 20250214 924000 23.59 20250102 1209000 -5.54 20250214 721000 58.39 20240530 0.03 N 207940 2500 1779 억 9644438 N N 443 N 00 N