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
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
20250313,160906,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78800,700,2,0.90,2020935400,25755,127.93,78100,79100,77900,101500,54700,78100,78467.68,14.75,0,-6289,79566,78832,78266,77532,76966,79200,77900,345,23400,2500,59350,100,1,13802780,10877,5.12,1.26,12,0.19,15397.00,62584.00,124376,20240828,-36.64,77400,20250311,1.81,96500,-18.34,20250113,77400,1.81,20250311,130200,-39.48,20240828,77400,1.81,20250311,0.68,N,185750,2500,345 억,,2036330,N,N,643,N,00,N
20250313,150907,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,77900,-200,5,-0.26,1354253400,17282,85.84,78100,79100,77900,101500,54700,78100,78362.08,14.75,0,-5533,79566,78832,78266,77532,76966,79200,77900,345,23400,2500,59350,100,1,13802780,10752,5.06,1.24,12,0.13,15397.00,62584.00,124376,20240828,-37.37,77400,20250311,0.65,96500,-19.27,20250113,77400,0.65,20250311,130200,-40.17,20240828,77400,0.65,20250311,0.68,N,185750,2500,345 억,,2036330,N,N,122,N,00,N
20250313,140906,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78000,-100,5,-0.13,1057530600,13481,66.96,78100,79100,77900,101500,54700,78100,78446.01,14.75,0,-4455,79566,78832,78266,77532,76966,79200,77900,345,23400,2500,59350,100,1,13802780,10766,5.07,1.25,12,0.10,15397.00,62584.00,124376,20240828,-37.29,77400,20250311,0.78,96500,-19.17,20250113,77400,0.78,20250311,130200,-40.09,20240828,77400,0.78,20250311,0.68,N,185750,2500,345 억,,2036330,N,N,122,N,00,N
20250313,130907,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78000,-100,5,-0.13,892675600,11367,56.46,78100,79100,78000,101500,54700,78100,78532.21,14.75,0,-3799,79566,78832,78266,77532,76966,79200,77900,345,23400,2500,59350,100,1,13802780,10766,5.07,1.25,12,0.08,15397.00,62584.00,124376,20240828,-37.29,77400,20250311,0.78,96500,-19.17,20250113,77400,0.78,20250311,130200,-40.09,20240828,77400,0.78,20250311,0.68,N,185750,2500,345 억,,2036330,N,N,122,N,00,N
20250313,120907,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78200,100,2,0.13,722454600,9187,45.63,78100,79100,78100,101500,54700,78100,78638.79,14.75,0,-2977,79566,78832,78266,77532,76966,79200,77900,345,23400,2500,59350,100,1,13802780,10794,5.08,1.25,12,0.07,15397.00,62584.00,124376,20240828,-37.13,77400,20250311,1.03,96500,-18.96,20250113,77400,1.03,20250311,130200,-39.94,20240828,77400,1.03,20250311,0.68,N,185750,2500,345 억,,2036330,N,N,122,N,00,N
20250313,110908,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78600,500,2,0.64,535341200,6799,33.77,78100,79100,78100,101500,54700,78100,78738.23,14.75,0,-1877,79566,78832,78266,77532,76966,79200,77900,345,23400,2500,59350,100,1,13802780,10849,5.10,1.26,12,0.05,15397.00,62584.00,124376,20240828,-36.80,77400,20250311,1.55,96500,-18.55,20250113,77400,1.55,20250311,130200,-39.63,20240828,77400,1.55,20250311,0.68,N,185750,2500,345 억,,2036330,N,N,122,N,00,N
20250313,100906,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78500,400,2,0.51,436372500,5540,27.52,78100,79100,78100,101500,54700,78100,78767.60,14.75,0,-1593,79566,78832,78266,77532,76966,79200,77900,345,23400,2500,59350,100,1,13802780,10835,5.10,1.25,12,0.04,15397.00,62584.00,124376,20240828,-36.88,77400,20250311,1.42,96500,-18.65,20250113,77400,1.42,20250311,130200,-39.71,20240828,77400,1.42,20250311,0.68,N,185750,2500,345 억,,2036330,N,N,122,N,00,N
20250313,090909,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78300,200,2,0.26,40333500,515,2.56,78100,78700,78100,101500,54700,78100,78317.48,14.75,0,-160,79566,78832,78266,77532,76966,79200,77900,345,23400,2500,59350,100,1,13802780,10808,5.09,1.25,12,0.00,15397.00,62584.00,124376,20240828,-37.05,77400,20250311,1.16,96500,-18.86,20250113,77400,1.16,20250311,130200,-39.86,20240828,77400,1.16,20250311,0.68,N,185750,2500,345 억,,2036330,N,N,122,N,00,N
20250312,160902,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78100,300,2,0.39,1567432500,20010,53.64,77800,79000,77700,101100,54500,77800,78370.20,14.73,0,-71,78733,78266,77833,77366,76933,78050,77150,345,23300,2500,59120,100,1,13802780,10780,5.07,1.25,12,0.14,15397.00,62584.00,124376,20240828,-37.21,77400,20250311,0.90,96500,-19.07,20250113,77400,0.90,20250311,130200,-40.02,20240828,77400,0.90,20250311,0.67,N,185750,2500,345 억,,2033405,N,N,122,N,00,N
20250312,150903,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78400,600,2,0.77,1255139950,16013,42.92,77800,79000,77700,101100,54500,77800,78382.63,14.73,0,2728,78733,78266,77833,77366,76933,78050,77150,345,23300,2500,59120,100,1,13802780,10821,5.09,1.25,12,0.12,15397.00,62584.00,124376,20240828,-36.97,77400,20250311,1.29,96500,-18.76,20250113,77400,1.29,20250311,130200,-39.78,20240828,77400,1.29,20250311,0.67,N,185750,2500,345 억,,2033405,N,N,27,N,00,N
20250312,140901,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78200,400,2,0.51,991094650,12641,33.88,77800,79000,77700,101100,54500,77800,78403.28,14.73,0,1130,78733,78266,77833,77366,76933,78050,77150,345,23300,2500,59120,100,1,13802780,10794,5.08,1.25,12,0.09,15397.00,62584.00,124376,20240828,-37.13,77400,20250311,1.03,96500,-18.96,20250113,77400,1.03,20250311,130200,-39.94,20240828,77400,1.03,20250311,0.67,N,185750,2500,345 억,,2033405,N,N,27,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 160906 55 30.00 KOSPI200 제약 N N N Y 40 N 78800 700 2 0.90 2020935400 25755 127.93 78100 79100 77900 101500 54700 78100 78467.68 14.75 0 -6289 79566 78832 78266 77532 76966 79200 77900 345 23400 2500 59350 100 1 13802780 10877 5.12 1.26 12 0.19 15397.00 62584.00 124376 20240828 -36.64 77400 20250311 1.81 96500 -18.34 20250113 77400 1.81 20250311 130200 -39.48 20240828 77400 1.81 20250311 0.68 N 185750 2500 345 억 2036330 N N 643 N 00 N
3 20250313 150907 55 30.00 KOSPI200 제약 N N N Y 40 N 77900 -200 5 -0.26 1354253400 17282 85.84 78100 79100 77900 101500 54700 78100 78362.08 14.75 0 -5533 79566 78832 78266 77532 76966 79200 77900 345 23400 2500 59350 100 1 13802780 10752 5.06 1.24 12 0.13 15397.00 62584.00 124376 20240828 -37.37 77400 20250311 0.65 96500 -19.27 20250113 77400 0.65 20250311 130200 -40.17 20240828 77400 0.65 20250311 0.68 N 185750 2500 345 억 2036330 N N 122 N 00 N
4 20250313 140906 55 30.00 KOSPI200 제약 N N N Y 40 N 78000 -100 5 -0.13 1057530600 13481 66.96 78100 79100 77900 101500 54700 78100 78446.01 14.75 0 -4455 79566 78832 78266 77532 76966 79200 77900 345 23400 2500 59350 100 1 13802780 10766 5.07 1.25 12 0.10 15397.00 62584.00 124376 20240828 -37.29 77400 20250311 0.78 96500 -19.17 20250113 77400 0.78 20250311 130200 -40.09 20240828 77400 0.78 20250311 0.68 N 185750 2500 345 억 2036330 N N 122 N 00 N
5 20250313 130907 55 30.00 KOSPI200 제약 N N N Y 40 N 78000 -100 5 -0.13 892675600 11367 56.46 78100 79100 78000 101500 54700 78100 78532.21 14.75 0 -3799 79566 78832 78266 77532 76966 79200 77900 345 23400 2500 59350 100 1 13802780 10766 5.07 1.25 12 0.08 15397.00 62584.00 124376 20240828 -37.29 77400 20250311 0.78 96500 -19.17 20250113 77400 0.78 20250311 130200 -40.09 20240828 77400 0.78 20250311 0.68 N 185750 2500 345 억 2036330 N N 122 N 00 N
6 20250313 120907 55 30.00 KOSPI200 제약 N N N Y 40 N 78200 100 2 0.13 722454600 9187 45.63 78100 79100 78100 101500 54700 78100 78638.79 14.75 0 -2977 79566 78832 78266 77532 76966 79200 77900 345 23400 2500 59350 100 1 13802780 10794 5.08 1.25 12 0.07 15397.00 62584.00 124376 20240828 -37.13 77400 20250311 1.03 96500 -18.96 20250113 77400 1.03 20250311 130200 -39.94 20240828 77400 1.03 20250311 0.68 N 185750 2500 345 억 2036330 N N 122 N 00 N
7 20250313 110908 55 30.00 KOSPI200 제약 N N N Y 40 N 78600 500 2 0.64 535341200 6799 33.77 78100 79100 78100 101500 54700 78100 78738.23 14.75 0 -1877 79566 78832 78266 77532 76966 79200 77900 345 23400 2500 59350 100 1 13802780 10849 5.10 1.26 12 0.05 15397.00 62584.00 124376 20240828 -36.80 77400 20250311 1.55 96500 -18.55 20250113 77400 1.55 20250311 130200 -39.63 20240828 77400 1.55 20250311 0.68 N 185750 2500 345 억 2036330 N N 122 N 00 N
8 20250313 100906 55 30.00 KOSPI200 제약 N N N Y 40 N 78500 400 2 0.51 436372500 5540 27.52 78100 79100 78100 101500 54700 78100 78767.60 14.75 0 -1593 79566 78832 78266 77532 76966 79200 77900 345 23400 2500 59350 100 1 13802780 10835 5.10 1.25 12 0.04 15397.00 62584.00 124376 20240828 -36.88 77400 20250311 1.42 96500 -18.65 20250113 77400 1.42 20250311 130200 -39.71 20240828 77400 1.42 20250311 0.68 N 185750 2500 345 억 2036330 N N 122 N 00 N
9 20250313 090909 55 30.00 KOSPI200 제약 N N N Y 40 N 78300 200 2 0.26 40333500 515 2.56 78100 78700 78100 101500 54700 78100 78317.48 14.75 0 -160 79566 78832 78266 77532 76966 79200 77900 345 23400 2500 59350 100 1 13802780 10808 5.09 1.25 12 0.00 15397.00 62584.00 124376 20240828 -37.05 77400 20250311 1.16 96500 -18.86 20250113 77400 1.16 20250311 130200 -39.86 20240828 77400 1.16 20250311 0.68 N 185750 2500 345 억 2036330 N N 122 N 00 N
10 20250312 160902 55 30.00 KOSPI200 제약 N N N Y 40 N 78100 300 2 0.39 1567432500 20010 53.64 77800 79000 77700 101100 54500 77800 78370.20 14.73 0 -71 78733 78266 77833 77366 76933 78050 77150 345 23300 2500 59120 100 1 13802780 10780 5.07 1.25 12 0.14 15397.00 62584.00 124376 20240828 -37.21 77400 20250311 0.90 96500 -19.07 20250113 77400 0.90 20250311 130200 -40.02 20240828 77400 0.90 20250311 0.67 N 185750 2500 345 억 2033405 N N 122 N 00 N
11 20250312 150903 55 30.00 KOSPI200 제약 N N N Y 40 N 78400 600 2 0.77 1255139950 16013 42.92 77800 79000 77700 101100 54500 77800 78382.63 14.73 0 2728 78733 78266 77833 77366 76933 78050 77150 345 23300 2500 59120 100 1 13802780 10821 5.09 1.25 12 0.12 15397.00 62584.00 124376 20240828 -36.97 77400 20250311 1.29 96500 -18.76 20250113 77400 1.29 20250311 130200 -39.78 20240828 77400 1.29 20250311 0.67 N 185750 2500 345 억 2033405 N N 27 N 00 N
12 20250312 140901 55 30.00 KOSPI200 제약 N N N Y 40 N 78200 400 2 0.51 991094650 12641 33.88 77800 79000 77700 101100 54500 77800 78403.28 14.73 0 1130 78733 78266 77833 77366 76933 78050 77150 345 23300 2500 59120 100 1 13802780 10794 5.08 1.25 12 0.09 15397.00 62584.00 124376 20240828 -37.13 77400 20250311 1.03 96500 -18.96 20250113 77400 1.03 20250311 130200 -39.94 20240828 77400 1.03 20250311 0.67 N 185750 2500 345 억 2033405 N N 27 N 00 N