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
302440/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
20250306,161044,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,41250,150,2,0.36,11431014600,276400,105.53,41100,41850,40900,53400,28800,41100,41356.91,5.69,0,-79140,42466,41782,41116,40432,39766,42125,40775,392,12300,500,31230,50,1,78347293,32318,141.75,1.86,12,0.35,291.00,22178.00,65700,20240222,-37.21,40450,20250305,1.98,55400,-25.54,20250120,40450,1.98,20250305,63100,-34.63,20240322,40450,1.98,20250305,0.80,N,302440,500,391 억,,4460383,N,N,558,N,00,N
20250306,151044,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,41250,150,2,0.36,10249056875,247749,94.59,41100,41850,40900,53400,28800,41100,41368.71,5.69,0,-77918,42466,41782,41116,40432,39766,42125,40775,392,12300,500,31230,50,1,78347293,32318,141.75,1.86,12,0.32,291.00,22178.00,65700,20240222,-37.21,40450,20250305,1.98,55400,-25.54,20250120,40450,1.98,20250305,63100,-34.63,20240322,40450,1.98,20250305,0.80,N,302440,500,391 억,,4460383,N,N,1381,N,00,N
20250306,141043,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,41450,350,2,0.85,8591284500,207640,79.28,41100,41850,40900,53400,28800,41100,41375.86,5.69,0,-63571,42466,41782,41116,40432,39766,42125,40775,392,12300,500,31230,50,1,78347293,32475,142.44,1.87,12,0.27,291.00,22178.00,65700,20240222,-36.91,40450,20250305,2.47,55400,-25.18,20250120,40450,2.47,20250305,63100,-34.31,20240322,40450,2.47,20250305,0.80,N,302440,500,391 억,,4460383,N,N,1381,N,00,N
20250306,131044,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,41525,425,2,1.03,7016888375,169655,64.77,41100,41850,40900,53400,28800,41100,41359.75,5.69,0,-49894,42466,41782,41116,40432,39766,42125,40775,392,12300,500,31230,50,1,78347293,32534,142.70,1.87,12,0.22,291.00,22178.00,65700,20240222,-36.80,40450,20250305,2.66,55400,-25.05,20250120,40450,2.66,20250305,63100,-34.19,20240322,40450,2.66,20250305,0.80,N,302440,500,391 억,,4460383,N,N,1381,N,00,N
20250306,121043,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,41550,450,2,1.09,5738579725,138854,53.01,41100,41850,40900,53400,28800,41100,41328.16,5.69,0,-37266,42466,41782,41116,40432,39766,42125,40775,392,12300,500,31230,50,1,78347293,32553,142.78,1.87,12,0.18,291.00,22178.00,65700,20240222,-36.76,40450,20250305,2.72,55400,-25.00,20250120,40450,2.72,20250305,63100,-34.15,20240322,40450,2.72,20250305,0.80,N,302440,500,391 억,,4460383,N,N,1381,N,00,N
20250306,111040,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,41650,550,2,1.34,4372175475,106058,40.49,41100,41750,40900,53400,28800,41100,41224.38,5.69,0,-29959,42466,41782,41116,40432,39766,42125,40775,392,12300,500,31230,50,1,78347293,32632,143.13,1.88,12,0.14,291.00,22178.00,65700,20240222,-36.61,40450,20250305,2.97,55400,-24.82,20250120,40450,2.97,20250305,63100,-33.99,20240322,40450,2.97,20250305,0.80,N,302440,500,391 억,,4460383,N,N,1381,N,00,N
20250306,101042,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,41250,150,2,0.36,2923334750,71023,27.12,41100,41500,40900,53400,28800,41100,41160.40,5.69,0,-26864,42466,41782,41116,40432,39766,42125,40775,392,12300,500,31230,50,1,78347293,32318,141.75,1.86,12,0.09,291.00,22178.00,65700,20240222,-37.21,40450,20250305,1.98,55400,-25.54,20250120,40450,1.98,20250305,63100,-34.63,20240322,40450,1.98,20250305,0.80,N,302440,500,391 억,,4460383,N,N,1381,N,00,N
20250306,091047,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,41150,50,2,0.12,717705700,17441,6.66,41100,41400,41000,53400,28800,41100,41150.49,5.69,0,-5419,42466,41782,41116,40432,39766,42125,40775,392,12300,500,31230,50,1,78347293,32240,141.41,1.86,12,0.02,291.00,22178.00,65700,20240222,-37.37,40450,20250305,1.73,55400,-25.72,20250120,40450,1.73,20250305,63100,-34.79,20240322,40450,1.73,20250305,0.80,N,302440,500,391 억,,4460383,N,N,1381,N,00,N
20250305,161031,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,41100,400,2,0.98,10582018675,256978,50.76,40700,41800,40450,52900,28500,40700,41178.74,5.79,0,-65121,43666,42182,41416,39932,39166,41800,39550,392,12200,500,30930,50,1,78347293,32201,141.24,1.85,12,0.33,291.00,22178.00,65700,20240222,-37.44,40450,20250305,1.61,55400,-25.81,20250120,40450,1.61,20250305,63100,-34.87,20240322,40450,1.61,20250305,0.74,N,302440,500,391 억,,4534448,N,N,1381,N,00,N
20250305,151036,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,41200,500,2,1.23,9584215350,232729,45.97,40700,41800,40450,52900,28500,40700,41181.88,5.79,0,-59479,43666,42182,41416,39932,39166,41800,39550,392,12200,500,30930,50,1,78347293,32279,141.58,1.86,12,0.30,291.00,22178.00,65700,20240222,-37.29,40450,20250305,1.85,55400,-25.63,20250120,40450,1.85,20250305,63100,-34.71,20240322,40450,1.85,20250305,0.74,N,302440,500,391 억,,4534448,N,N,454,N,00,N
20250305,141034,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,41350,650,2,1.60,8255732800,200535,39.61,40700,41800,40450,52900,28500,40700,41168.55,5.79,0,-45513,43666,42182,41416,39932,39166,41800,39550,392,12200,500,30930,50,1,78347293,32397,142.10,1.86,12,0.26,291.00,22178.00,65700,20240222,-37.06,40450,20250305,2.22,55400,-25.36,20250120,40450,2.22,20250305,63100,-34.47,20240322,40450,2.22,20250305,0.74,N,302440,500,391 억,,4534448,N,N,454,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 161044 55 30.00 KOSPI200 제약 N N N Y 40 N 41250 150 2 0.36 11431014600 276400 105.53 41100 41850 40900 53400 28800 41100 41356.91 5.69 0 -79140 42466 41782 41116 40432 39766 42125 40775 392 12300 500 31230 50 1 78347293 32318 141.75 1.86 12 0.35 291.00 22178.00 65700 20240222 -37.21 40450 20250305 1.98 55400 -25.54 20250120 40450 1.98 20250305 63100 -34.63 20240322 40450 1.98 20250305 0.80 N 302440 500 391 억 4460383 N N 558 N 00 N
3 20250306 151044 55 30.00 KOSPI200 제약 N N N Y 40 N 41250 150 2 0.36 10249056875 247749 94.59 41100 41850 40900 53400 28800 41100 41368.71 5.69 0 -77918 42466 41782 41116 40432 39766 42125 40775 392 12300 500 31230 50 1 78347293 32318 141.75 1.86 12 0.32 291.00 22178.00 65700 20240222 -37.21 40450 20250305 1.98 55400 -25.54 20250120 40450 1.98 20250305 63100 -34.63 20240322 40450 1.98 20250305 0.80 N 302440 500 391 억 4460383 N N 1381 N 00 N
4 20250306 141043 55 30.00 KOSPI200 제약 N N N Y 40 N 41450 350 2 0.85 8591284500 207640 79.28 41100 41850 40900 53400 28800 41100 41375.86 5.69 0 -63571 42466 41782 41116 40432 39766 42125 40775 392 12300 500 31230 50 1 78347293 32475 142.44 1.87 12 0.27 291.00 22178.00 65700 20240222 -36.91 40450 20250305 2.47 55400 -25.18 20250120 40450 2.47 20250305 63100 -34.31 20240322 40450 2.47 20250305 0.80 N 302440 500 391 억 4460383 N N 1381 N 00 N
5 20250306 131044 55 30.00 KOSPI200 제약 N N N Y 40 N 41525 425 2 1.03 7016888375 169655 64.77 41100 41850 40900 53400 28800 41100 41359.75 5.69 0 -49894 42466 41782 41116 40432 39766 42125 40775 392 12300 500 31230 50 1 78347293 32534 142.70 1.87 12 0.22 291.00 22178.00 65700 20240222 -36.80 40450 20250305 2.66 55400 -25.05 20250120 40450 2.66 20250305 63100 -34.19 20240322 40450 2.66 20250305 0.80 N 302440 500 391 억 4460383 N N 1381 N 00 N
6 20250306 121043 55 30.00 KOSPI200 제약 N N N Y 40 N 41550 450 2 1.09 5738579725 138854 53.01 41100 41850 40900 53400 28800 41100 41328.16 5.69 0 -37266 42466 41782 41116 40432 39766 42125 40775 392 12300 500 31230 50 1 78347293 32553 142.78 1.87 12 0.18 291.00 22178.00 65700 20240222 -36.76 40450 20250305 2.72 55400 -25.00 20250120 40450 2.72 20250305 63100 -34.15 20240322 40450 2.72 20250305 0.80 N 302440 500 391 억 4460383 N N 1381 N 00 N
7 20250306 111040 55 30.00 KOSPI200 제약 N N N Y 40 N 41650 550 2 1.34 4372175475 106058 40.49 41100 41750 40900 53400 28800 41100 41224.38 5.69 0 -29959 42466 41782 41116 40432 39766 42125 40775 392 12300 500 31230 50 1 78347293 32632 143.13 1.88 12 0.14 291.00 22178.00 65700 20240222 -36.61 40450 20250305 2.97 55400 -24.82 20250120 40450 2.97 20250305 63100 -33.99 20240322 40450 2.97 20250305 0.80 N 302440 500 391 억 4460383 N N 1381 N 00 N
8 20250306 101042 55 30.00 KOSPI200 제약 N N N Y 40 N 41250 150 2 0.36 2923334750 71023 27.12 41100 41500 40900 53400 28800 41100 41160.40 5.69 0 -26864 42466 41782 41116 40432 39766 42125 40775 392 12300 500 31230 50 1 78347293 32318 141.75 1.86 12 0.09 291.00 22178.00 65700 20240222 -37.21 40450 20250305 1.98 55400 -25.54 20250120 40450 1.98 20250305 63100 -34.63 20240322 40450 1.98 20250305 0.80 N 302440 500 391 억 4460383 N N 1381 N 00 N
9 20250306 091047 55 30.00 KOSPI200 제약 N N N Y 40 N 41150 50 2 0.12 717705700 17441 6.66 41100 41400 41000 53400 28800 41100 41150.49 5.69 0 -5419 42466 41782 41116 40432 39766 42125 40775 392 12300 500 31230 50 1 78347293 32240 141.41 1.86 12 0.02 291.00 22178.00 65700 20240222 -37.37 40450 20250305 1.73 55400 -25.72 20250120 40450 1.73 20250305 63100 -34.79 20240322 40450 1.73 20250305 0.80 N 302440 500 391 억 4460383 N N 1381 N 00 N
10 20250305 161031 55 30.00 KOSPI200 신저가 제약 N N N Y 40 N 41100 400 2 0.98 10582018675 256978 50.76 40700 41800 40450 52900 28500 40700 41178.74 5.79 0 -65121 43666 42182 41416 39932 39166 41800 39550 392 12200 500 30930 50 1 78347293 32201 141.24 1.85 12 0.33 291.00 22178.00 65700 20240222 -37.44 40450 20250305 1.61 55400 -25.81 20250120 40450 1.61 20250305 63100 -34.87 20240322 40450 1.61 20250305 0.74 N 302440 500 391 억 4534448 N N 1381 N 00 N
11 20250305 151036 55 30.00 KOSPI200 신저가 제약 N N N Y 40 N 41200 500 2 1.23 9584215350 232729 45.97 40700 41800 40450 52900 28500 40700 41181.88 5.79 0 -59479 43666 42182 41416 39932 39166 41800 39550 392 12200 500 30930 50 1 78347293 32279 141.58 1.86 12 0.30 291.00 22178.00 65700 20240222 -37.29 40450 20250305 1.85 55400 -25.63 20250120 40450 1.85 20250305 63100 -34.71 20240322 40450 1.85 20250305 0.74 N 302440 500 391 억 4534448 N N 454 N 00 N
12 20250305 141034 55 30.00 KOSPI200 신저가 제약 N N N Y 40 N 41350 650 2 1.60 8255732800 200535 39.61 40700 41800 40450 52900 28500 40700 41168.55 5.79 0 -45513 43666 42182 41416 39932 39166 41800 39550 392 12200 500 30930 50 1 78347293 32397 142.10 1.86 12 0.26 291.00 22178.00 65700 20240222 -37.06 40450 20250305 2.22 55400 -25.36 20250120 40450 2.22 20250305 63100 -34.47 20240322 40450 2.22 20250305 0.74 N 302440 500 391 억 4534448 N N 454 N 00 N