ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160822,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,242000,-1000,5,-0.41,22288622500,91637,173.76,243000,249000,241500,315500,170500,243000,243228.87,14.91,0,-3551,248666,245832,244166,241332,239666,245000,240500,320,72500,2500,184680,500,1,12810991,31003,21.20,3.11,12,0.72,11415.00,77706.00,375000,20241018,-35.47,233000,20250203,3.86,287500,-15.83,20250107,233000,3.86,20250203,375000,-35.47,20241018,233000,3.86,20250203,0.99,N,128940,2500,320 억,,1910739,N,N,530,N,00,N
20250313,150823,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,242500,-500,5,-0.21,12428285750,50891,96.50,243000,249000,241500,315500,170500,243000,244213.82,14.91,0,-9533,248666,245832,244166,241332,239666,245000,240500,320,72500,2500,184680,500,1,12810991,31067,21.24,3.12,12,0.40,11415.00,77706.00,375000,20241018,-35.33,233000,20250203,4.08,287500,-15.65,20250107,233000,4.08,20250203,375000,-35.33,20241018,233000,4.08,20250203,0.99,N,128940,2500,320 억,,1910739,N,N,112,N,00,N
20250313,140822,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,243000,0,3,0.00,10335843750,42248,80.11,243000,249000,242000,315500,170500,243000,244646.94,14.91,0,-7703,248666,245832,244166,241332,239666,245000,240500,320,72500,2500,184680,500,1,12810991,31131,21.29,3.13,12,0.33,11415.00,77706.00,375000,20241018,-35.20,233000,20250203,4.29,287500,-15.48,20250107,233000,4.29,20250203,375000,-35.20,20241018,233000,4.29,20250203,0.99,N,128940,2500,320 억,,1910739,N,N,112,N,00,N
20250313,130823,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,243500,500,2,0.21,8556288250,34914,66.20,243000,249000,242500,315500,170500,243000,245067.54,14.91,0,-5777,248666,245832,244166,241332,239666,245000,240500,320,72500,2500,184680,500,1,12810991,31195,21.33,3.13,12,0.27,11415.00,77706.00,375000,20241018,-35.07,233000,20250203,4.51,287500,-15.30,20250107,233000,4.51,20250203,375000,-35.07,20241018,233000,4.51,20250203,0.99,N,128940,2500,320 억,,1910739,N,N,112,N,00,N
20250313,120823,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,244000,1000,2,0.41,6194733500,25208,47.80,243000,249000,243000,315500,170500,243000,245744.74,14.91,0,-1132,248666,245832,244166,241332,239666,245000,240500,320,72500,2500,184680,500,1,12810991,31259,21.38,3.14,12,0.20,11415.00,77706.00,375000,20241018,-34.93,233000,20250203,4.72,287500,-15.13,20250107,233000,4.72,20250203,375000,-34.93,20241018,233000,4.72,20250203,0.99,N,128940,2500,320 억,,1910739,N,N,112,N,00,N
20250313,110824,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,246000,3000,2,1.23,5022428750,20417,38.71,243000,249000,243000,315500,170500,243000,245992.49,14.91,0,-50,248666,245832,244166,241332,239666,245000,240500,320,72500,2500,184680,500,1,12810991,31515,21.55,3.17,12,0.16,11415.00,77706.00,375000,20241018,-34.40,233000,20250203,5.58,287500,-14.43,20250107,233000,5.58,20250203,375000,-34.40,20241018,233000,5.58,20250203,0.99,N,128940,2500,320 억,,1910739,N,N,112,N,00,N
20250313,100821,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,244500,1500,2,0.62,3623263000,14708,27.89,243000,249000,243000,315500,170500,243000,246346.41,14.91,0,-99,248666,245832,244166,241332,239666,245000,240500,320,72500,2500,184680,500,1,12810991,31323,21.42,3.15,12,0.11,11415.00,77706.00,375000,20241018,-34.80,233000,20250203,4.94,287500,-14.96,20250107,233000,4.94,20250203,375000,-34.80,20241018,233000,4.94,20250203,0.99,N,128940,2500,320 억,,1910739,N,N,112,N,00,N
20250313,090824,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,245000,2000,2,0.82,361206500,1474,2.79,243000,246500,243000,315500,170500,243000,245051.90,14.91,0,107,248666,245832,244166,241332,239666,245000,240500,320,72500,2500,184680,500,1,12810991,31387,21.46,3.15,12,0.01,11415.00,77706.00,375000,20241018,-34.67,233000,20250203,5.15,287500,-14.78,20250107,233000,5.15,20250203,375000,-34.67,20241018,233000,5.15,20250203,0.99,N,128940,2500,320 억,,1910739,N,N,112,N,00,N
20250312,160818,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,243000,-1000,5,-0.41,12829387000,52551,84.10,244500,247000,242500,317000,171000,244000,244132.60,14.68,0,-10839,248333,246166,243833,241666,239333,246250,241750,320,73000,2500,185440,500,1,12810991,31131,21.29,3.13,12,0.41,11415.00,77706.00,375000,20241018,-35.20,233000,20250203,4.29,287500,-15.48,20250107,233000,4.29,20250203,375000,-35.20,20241018,233000,4.29,20250203,0.95,N,128940,2500,320 억,,1880255,N,N,112,N,00,N
20250312,150819,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,243000,-1000,5,-0.41,11638522250,47650,76.26,244500,247000,242500,317000,171000,244000,244250.21,14.68,0,-10436,248333,246166,243833,241666,239333,246250,241750,320,73000,2500,185440,500,1,12810991,31131,21.29,3.13,12,0.37,11415.00,77706.00,375000,20241018,-35.20,233000,20250203,4.29,287500,-15.48,20250107,233000,4.29,20250203,375000,-35.20,20241018,233000,4.29,20250203,0.95,N,128940,2500,320 억,,1880255,N,N,225,N,00,N
20250312,140817,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,243500,-500,5,-0.20,7967750250,32543,52.08,244500,247000,243500,317000,171000,244000,244837.63,14.68,0,-9465,248333,246166,243833,241666,239333,246250,241750,320,73000,2500,185440,500,1,12810991,31195,21.33,3.13,12,0.25,11415.00,77706.00,375000,20241018,-35.07,233000,20250203,4.51,287500,-15.30,20250107,233000,4.51,20250203,375000,-35.07,20241018,233000,4.51,20250203,0.95,N,128940,2500,320 억,,1880255,N,N,225,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 20250313 160822 55 30.00 KOSPI200 제약 N N N Y 40 N 242000 -1000 5 -0.41 22288622500 91637 173.76 243000 249000 241500 315500 170500 243000 243228.87 14.91 0 -3551 248666 245832 244166 241332 239666 245000 240500 320 72500 2500 184680 500 1 12810991 31003 21.20 3.11 12 0.72 11415.00 77706.00 375000 20241018 -35.47 233000 20250203 3.86 287500 -15.83 20250107 233000 3.86 20250203 375000 -35.47 20241018 233000 3.86 20250203 0.99 N 128940 2500 320 억 1910739 N N 530 N 00 N
3 20250313 150823 55 30.00 KOSPI200 제약 N N N Y 40 N 242500 -500 5 -0.21 12428285750 50891 96.50 243000 249000 241500 315500 170500 243000 244213.82 14.91 0 -9533 248666 245832 244166 241332 239666 245000 240500 320 72500 2500 184680 500 1 12810991 31067 21.24 3.12 12 0.40 11415.00 77706.00 375000 20241018 -35.33 233000 20250203 4.08 287500 -15.65 20250107 233000 4.08 20250203 375000 -35.33 20241018 233000 4.08 20250203 0.99 N 128940 2500 320 억 1910739 N N 112 N 00 N
4 20250313 140822 55 30.00 KOSPI200 제약 N N N Y 40 N 243000 0 3 0.00 10335843750 42248 80.11 243000 249000 242000 315500 170500 243000 244646.94 14.91 0 -7703 248666 245832 244166 241332 239666 245000 240500 320 72500 2500 184680 500 1 12810991 31131 21.29 3.13 12 0.33 11415.00 77706.00 375000 20241018 -35.20 233000 20250203 4.29 287500 -15.48 20250107 233000 4.29 20250203 375000 -35.20 20241018 233000 4.29 20250203 0.99 N 128940 2500 320 억 1910739 N N 112 N 00 N
5 20250313 130823 55 30.00 KOSPI200 제약 N N N Y 40 N 243500 500 2 0.21 8556288250 34914 66.20 243000 249000 242500 315500 170500 243000 245067.54 14.91 0 -5777 248666 245832 244166 241332 239666 245000 240500 320 72500 2500 184680 500 1 12810991 31195 21.33 3.13 12 0.27 11415.00 77706.00 375000 20241018 -35.07 233000 20250203 4.51 287500 -15.30 20250107 233000 4.51 20250203 375000 -35.07 20241018 233000 4.51 20250203 0.99 N 128940 2500 320 억 1910739 N N 112 N 00 N
6 20250313 120823 55 30.00 KOSPI200 제약 N N N Y 40 N 244000 1000 2 0.41 6194733500 25208 47.80 243000 249000 243000 315500 170500 243000 245744.74 14.91 0 -1132 248666 245832 244166 241332 239666 245000 240500 320 72500 2500 184680 500 1 12810991 31259 21.38 3.14 12 0.20 11415.00 77706.00 375000 20241018 -34.93 233000 20250203 4.72 287500 -15.13 20250107 233000 4.72 20250203 375000 -34.93 20241018 233000 4.72 20250203 0.99 N 128940 2500 320 억 1910739 N N 112 N 00 N
7 20250313 110824 55 30.00 KOSPI200 제약 N N N Y 40 N 246000 3000 2 1.23 5022428750 20417 38.71 243000 249000 243000 315500 170500 243000 245992.49 14.91 0 -50 248666 245832 244166 241332 239666 245000 240500 320 72500 2500 184680 500 1 12810991 31515 21.55 3.17 12 0.16 11415.00 77706.00 375000 20241018 -34.40 233000 20250203 5.58 287500 -14.43 20250107 233000 5.58 20250203 375000 -34.40 20241018 233000 5.58 20250203 0.99 N 128940 2500 320 억 1910739 N N 112 N 00 N
8 20250313 100821 55 30.00 KOSPI200 제약 N N N Y 40 N 244500 1500 2 0.62 3623263000 14708 27.89 243000 249000 243000 315500 170500 243000 246346.41 14.91 0 -99 248666 245832 244166 241332 239666 245000 240500 320 72500 2500 184680 500 1 12810991 31323 21.42 3.15 12 0.11 11415.00 77706.00 375000 20241018 -34.80 233000 20250203 4.94 287500 -14.96 20250107 233000 4.94 20250203 375000 -34.80 20241018 233000 4.94 20250203 0.99 N 128940 2500 320 억 1910739 N N 112 N 00 N
9 20250313 090824 55 30.00 KOSPI200 제약 N N N Y 40 N 245000 2000 2 0.82 361206500 1474 2.79 243000 246500 243000 315500 170500 243000 245051.90 14.91 0 107 248666 245832 244166 241332 239666 245000 240500 320 72500 2500 184680 500 1 12810991 31387 21.46 3.15 12 0.01 11415.00 77706.00 375000 20241018 -34.67 233000 20250203 5.15 287500 -14.78 20250107 233000 5.15 20250203 375000 -34.67 20241018 233000 5.15 20250203 0.99 N 128940 2500 320 억 1910739 N N 112 N 00 N
10 20250312 160818 55 30.00 KOSPI200 제약 N N N Y 40 N 243000 -1000 5 -0.41 12829387000 52551 84.10 244500 247000 242500 317000 171000 244000 244132.60 14.68 0 -10839 248333 246166 243833 241666 239333 246250 241750 320 73000 2500 185440 500 1 12810991 31131 21.29 3.13 12 0.41 11415.00 77706.00 375000 20241018 -35.20 233000 20250203 4.29 287500 -15.48 20250107 233000 4.29 20250203 375000 -35.20 20241018 233000 4.29 20250203 0.95 N 128940 2500 320 억 1880255 N N 112 N 00 N
11 20250312 150819 55 30.00 KOSPI200 제약 N N N Y 40 N 243000 -1000 5 -0.41 11638522250 47650 76.26 244500 247000 242500 317000 171000 244000 244250.21 14.68 0 -10436 248333 246166 243833 241666 239333 246250 241750 320 73000 2500 185440 500 1 12810991 31131 21.29 3.13 12 0.37 11415.00 77706.00 375000 20241018 -35.20 233000 20250203 4.29 287500 -15.48 20250107 233000 4.29 20250203 375000 -35.20 20241018 233000 4.29 20250203 0.95 N 128940 2500 320 억 1880255 N N 225 N 00 N
12 20250312 140817 55 30.00 KOSPI200 제약 N N N Y 40 N 243500 -500 5 -0.20 7967750250 32543 52.08 244500 247000 243500 317000 171000 244000 244837.63 14.68 0 -9465 248333 246166 243833 241666 239333 246250 241750 320 73000 2500 185440 500 1 12810991 31195 21.33 3.13 12 0.25 11415.00 77706.00 375000 20241018 -35.07 233000 20250203 4.51 287500 -15.30 20250107 233000 4.51 20250203 375000 -35.07 20241018 233000 4.51 20250203 0.95 N 128940 2500 320 억 1880255 N N 225 N 00 N