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
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
20250313,160930,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1053000,-26000,5,-2.41,115734958000,109026,195.10,1079000,1087000,1050000,1402000,756000,1079000,1061534.24,13.52,0,-18116,1101000,1090000,1075000,1064000,1049000,1095500,1069500,1779,323000,2500,841620,1000,1,71174000,749462,69.18,6.87,12,0.15,15221.00,153212.00,1209000,20250214,-12.90,721000,20240530,46.05,1209000,-12.90,20250214,924000,13.96,20250102,1209000,-12.90,20250214,721000,46.05,20240530,0.03,N,207940,2500,1779 억,,9619270,N,N,1472,N,00,N
20250313,150931,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1051000,-28000,5,-2.59,88067641500,82750,148.08,1079000,1087000,1050000,1402000,756000,1079000,1064258.68,13.52,0,-18925,1101000,1090000,1075000,1064000,1049000,1095500,1069500,1779,323000,2500,841620,1000,1,71174000,748039,69.05,6.86,12,0.12,15221.00,153212.00,1209000,20250214,-13.07,721000,20240530,45.77,1209000,-13.07,20250214,924000,13.74,20250102,1209000,-13.07,20250214,721000,45.77,20240530,0.03,N,207940,2500,1779 억,,9619270,N,N,496,N,00,N
20250313,140930,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1059000,-20000,5,-1.85,68824800500,64481,115.39,1079000,1087000,1054000,1402000,756000,1079000,1067362.70,13.52,0,-14630,1101000,1090000,1075000,1064000,1049000,1095500,1069500,1779,323000,2500,841620,1000,1,71174000,753733,69.57,6.91,12,0.09,15221.00,153212.00,1209000,20250214,-12.41,721000,20240530,46.88,1209000,-12.41,20250214,924000,14.61,20250102,1209000,-12.41,20250214,721000,46.88,20240530,0.03,N,207940,2500,1779 억,,9619270,N,N,496,N,00,N
20250313,130931,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1061000,-18000,5,-1.67,54449145000,50886,91.06,1079000,1087000,1059000,1402000,756000,1079000,1070019.28,13.52,0,-10564,1101000,1090000,1075000,1064000,1049000,1095500,1069500,1779,323000,2500,841620,1000,1,71174000,755156,69.71,6.93,12,0.07,15221.00,153212.00,1209000,20250214,-12.24,721000,20240530,47.16,1209000,-12.24,20250214,924000,14.83,20250102,1209000,-12.24,20250214,721000,47.16,20240530,0.03,N,207940,2500,1779 억,,9619270,N,N,496,N,00,N
20250313,120931,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1068000,-11000,5,-1.02,41803828000,38995,69.78,1079000,1087000,1066000,1402000,756000,1079000,1072027.60,13.52,0,-7632,1101000,1090000,1075000,1064000,1049000,1095500,1069500,1779,323000,2500,841620,1000,1,71174000,760138,70.17,6.97,12,0.05,15221.00,153212.00,1209000,20250214,-11.66,721000,20240530,48.13,1209000,-11.66,20250214,924000,15.58,20250102,1209000,-11.66,20250214,721000,48.13,20240530,0.03,N,207940,2500,1779 억,,9619270,N,N,496,N,00,N
20250313,110932,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1070000,-9000,5,-0.83,32864482000,30632,54.81,1079000,1087000,1066000,1402000,756000,1079000,1072877.52,13.52,0,-7119,1101000,1090000,1075000,1064000,1049000,1095500,1069500,1779,323000,2500,841620,1000,1,71174000,761562,70.30,6.98,12,0.04,15221.00,153212.00,1209000,20250214,-11.50,721000,20240530,48.40,1209000,-11.50,20250214,924000,15.80,20250102,1209000,-11.50,20250214,721000,48.40,20240530,0.03,N,207940,2500,1779 억,,9619270,N,N,496,N,00,N
20250313,100930,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1075000,-4000,5,-0.37,19894113500,18514,33.13,1079000,1087000,1070000,1402000,756000,1079000,1074540.46,13.52,0,-3790,1101000,1090000,1075000,1064000,1049000,1095500,1069500,1779,323000,2500,841620,1000,1,71174000,765121,70.63,7.02,12,0.03,15221.00,153212.00,1209000,20250214,-11.08,721000,20240530,49.10,1209000,-11.08,20250214,924000,16.34,20250102,1209000,-11.08,20250214,721000,49.10,20240530,0.03,N,207940,2500,1779 억,,9619270,N,N,496,N,00,N
20250313,090933,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1076000,-3000,5,-0.28,3692454500,3416,6.11,1079000,1087000,1076000,1402000,756000,1079000,1080938.38,13.52,0,-264,1101000,1090000,1075000,1064000,1049000,1095500,1069500,1779,323000,2500,841620,1000,1,71174000,765832,70.69,7.02,12,0.00,15221.00,153212.00,1209000,20250214,-11.00,721000,20240530,49.24,1209000,-11.00,20250214,924000,16.45,20250102,1209000,-11.00,20250214,721000,49.24,20240530,0.03,N,207940,2500,1779 억,,9619270,N,N,496,N,00,N
20250312,160926,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1079000,11000,2,1.03,60074978000,55769,119.99,1065000,1086000,1060000,1388000,748000,1068000,1077210.26,13.52,0,-13997,1092666,1080332,1067666,1055332,1042666,1086500,1061500,1779,320000,2500,833040,1000,1,71174000,767967,70.89,7.04,12,0.08,15221.00,153212.00,1209000,20250214,-10.75,721000,20240530,49.65,1209000,-10.75,20250214,924000,16.77,20250102,1209000,-10.75,20250214,721000,49.65,20240530,0.03,N,207940,2500,1779 억,,9624847,N,N,496,N,00,N
20250312,150927,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1083000,15000,2,1.40,49781492500,46243,99.49,1065000,1086000,1060000,1388000,748000,1068000,1076519.71,13.52,0,-11097,1092666,1080332,1067666,1055332,1042666,1086500,1061500,1779,320000,2500,833040,1000,1,71174000,770814,71.15,7.07,12,0.06,15221.00,153212.00,1209000,20250214,-10.42,721000,20240530,50.21,1209000,-10.42,20250214,924000,17.21,20250102,1209000,-10.42,20250214,721000,50.21,20240530,0.03,N,207940,2500,1779 억,,9624847,N,N,714,N,00,N
20250312,140924,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1085000,17000,2,1.59,37066277000,34497,74.22,1065000,1086000,1060000,1388000,748000,1068000,1074478.46,13.52,0,-8374,1092666,1080332,1067666,1055332,1042666,1086500,1061500,1779,320000,2500,833040,1000,1,71174000,772238,71.28,7.08,12,0.05,15221.00,153212.00,1209000,20250214,-10.26,721000,20240530,50.49,1209000,-10.26,20250214,924000,17.42,20250102,1209000,-10.26,20250214,721000,50.49,20240530,0.03,N,207940,2500,1779 억,,9624847,N,N,714,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 160930 55 20.00 KOSPI200 제약 N N N Y 40 Y 1053000 -26000 5 -2.41 115734958000 109026 195.10 1079000 1087000 1050000 1402000 756000 1079000 1061534.24 13.52 0 -18116 1101000 1090000 1075000 1064000 1049000 1095500 1069500 1779 323000 2500 841620 1000 1 71174000 749462 69.18 6.87 12 0.15 15221.00 153212.00 1209000 20250214 -12.90 721000 20240530 46.05 1209000 -12.90 20250214 924000 13.96 20250102 1209000 -12.90 20250214 721000 46.05 20240530 0.03 N 207940 2500 1779 억 9619270 N N 1472 N 00 N
3 20250313 150931 55 20.00 KOSPI200 제약 N N N Y 40 Y 1051000 -28000 5 -2.59 88067641500 82750 148.08 1079000 1087000 1050000 1402000 756000 1079000 1064258.68 13.52 0 -18925 1101000 1090000 1075000 1064000 1049000 1095500 1069500 1779 323000 2500 841620 1000 1 71174000 748039 69.05 6.86 12 0.12 15221.00 153212.00 1209000 20250214 -13.07 721000 20240530 45.77 1209000 -13.07 20250214 924000 13.74 20250102 1209000 -13.07 20250214 721000 45.77 20240530 0.03 N 207940 2500 1779 억 9619270 N N 496 N 00 N
4 20250313 140930 55 20.00 KOSPI200 제약 N N N Y 40 Y 1059000 -20000 5 -1.85 68824800500 64481 115.39 1079000 1087000 1054000 1402000 756000 1079000 1067362.70 13.52 0 -14630 1101000 1090000 1075000 1064000 1049000 1095500 1069500 1779 323000 2500 841620 1000 1 71174000 753733 69.57 6.91 12 0.09 15221.00 153212.00 1209000 20250214 -12.41 721000 20240530 46.88 1209000 -12.41 20250214 924000 14.61 20250102 1209000 -12.41 20250214 721000 46.88 20240530 0.03 N 207940 2500 1779 억 9619270 N N 496 N 00 N
5 20250313 130931 55 20.00 KOSPI200 제약 N N N Y 40 Y 1061000 -18000 5 -1.67 54449145000 50886 91.06 1079000 1087000 1059000 1402000 756000 1079000 1070019.28 13.52 0 -10564 1101000 1090000 1075000 1064000 1049000 1095500 1069500 1779 323000 2500 841620 1000 1 71174000 755156 69.71 6.93 12 0.07 15221.00 153212.00 1209000 20250214 -12.24 721000 20240530 47.16 1209000 -12.24 20250214 924000 14.83 20250102 1209000 -12.24 20250214 721000 47.16 20240530 0.03 N 207940 2500 1779 억 9619270 N N 496 N 00 N
6 20250313 120931 55 20.00 KOSPI200 제약 N N N Y 40 Y 1068000 -11000 5 -1.02 41803828000 38995 69.78 1079000 1087000 1066000 1402000 756000 1079000 1072027.60 13.52 0 -7632 1101000 1090000 1075000 1064000 1049000 1095500 1069500 1779 323000 2500 841620 1000 1 71174000 760138 70.17 6.97 12 0.05 15221.00 153212.00 1209000 20250214 -11.66 721000 20240530 48.13 1209000 -11.66 20250214 924000 15.58 20250102 1209000 -11.66 20250214 721000 48.13 20240530 0.03 N 207940 2500 1779 억 9619270 N N 496 N 00 N
7 20250313 110932 55 20.00 KOSPI200 제약 N N N Y 40 Y 1070000 -9000 5 -0.83 32864482000 30632 54.81 1079000 1087000 1066000 1402000 756000 1079000 1072877.52 13.52 0 -7119 1101000 1090000 1075000 1064000 1049000 1095500 1069500 1779 323000 2500 841620 1000 1 71174000 761562 70.30 6.98 12 0.04 15221.00 153212.00 1209000 20250214 -11.50 721000 20240530 48.40 1209000 -11.50 20250214 924000 15.80 20250102 1209000 -11.50 20250214 721000 48.40 20240530 0.03 N 207940 2500 1779 억 9619270 N N 496 N 00 N
8 20250313 100930 55 20.00 KOSPI200 제약 N N N Y 40 Y 1075000 -4000 5 -0.37 19894113500 18514 33.13 1079000 1087000 1070000 1402000 756000 1079000 1074540.46 13.52 0 -3790 1101000 1090000 1075000 1064000 1049000 1095500 1069500 1779 323000 2500 841620 1000 1 71174000 765121 70.63 7.02 12 0.03 15221.00 153212.00 1209000 20250214 -11.08 721000 20240530 49.10 1209000 -11.08 20250214 924000 16.34 20250102 1209000 -11.08 20250214 721000 49.10 20240530 0.03 N 207940 2500 1779 억 9619270 N N 496 N 00 N
9 20250313 090933 55 20.00 KOSPI200 제약 N N N Y 40 Y 1076000 -3000 5 -0.28 3692454500 3416 6.11 1079000 1087000 1076000 1402000 756000 1079000 1080938.38 13.52 0 -264 1101000 1090000 1075000 1064000 1049000 1095500 1069500 1779 323000 2500 841620 1000 1 71174000 765832 70.69 7.02 12 0.00 15221.00 153212.00 1209000 20250214 -11.00 721000 20240530 49.24 1209000 -11.00 20250214 924000 16.45 20250102 1209000 -11.00 20250214 721000 49.24 20240530 0.03 N 207940 2500 1779 억 9619270 N N 496 N 00 N
10 20250312 160926 55 20.00 KOSPI200 제약 N N N Y 40 Y 1079000 11000 2 1.03 60074978000 55769 119.99 1065000 1086000 1060000 1388000 748000 1068000 1077210.26 13.52 0 -13997 1092666 1080332 1067666 1055332 1042666 1086500 1061500 1779 320000 2500 833040 1000 1 71174000 767967 70.89 7.04 12 0.08 15221.00 153212.00 1209000 20250214 -10.75 721000 20240530 49.65 1209000 -10.75 20250214 924000 16.77 20250102 1209000 -10.75 20250214 721000 49.65 20240530 0.03 N 207940 2500 1779 억 9624847 N N 496 N 00 N
11 20250312 150927 55 20.00 KOSPI200 제약 N N N Y 40 Y 1083000 15000 2 1.40 49781492500 46243 99.49 1065000 1086000 1060000 1388000 748000 1068000 1076519.71 13.52 0 -11097 1092666 1080332 1067666 1055332 1042666 1086500 1061500 1779 320000 2500 833040 1000 1 71174000 770814 71.15 7.07 12 0.06 15221.00 153212.00 1209000 20250214 -10.42 721000 20240530 50.21 1209000 -10.42 20250214 924000 17.21 20250102 1209000 -10.42 20250214 721000 50.21 20240530 0.03 N 207940 2500 1779 억 9624847 N N 714 N 00 N
12 20250312 140924 55 20.00 KOSPI200 제약 N N N Y 40 Y 1085000 17000 2 1.59 37066277000 34497 74.22 1065000 1086000 1060000 1388000 748000 1068000 1074478.46 13.52 0 -8374 1092666 1080332 1067666 1055332 1042666 1086500 1061500 1779 320000 2500 833040 1000 1 71174000 772238 71.28 7.08 12 0.05 15221.00 153212.00 1209000 20250214 -10.26 721000 20240530 50.49 1209000 -10.26 20250214 924000 17.42 20250102 1209000 -10.26 20250214 721000 50.49 20240530 0.03 N 207940 2500 1779 억 9624847 N N 714 N 00 N