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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069620/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
20250312,160618,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120200,-700,5,-0.58,2995319650,24767,115.50,120600,123200,119400,157100,84700,120900,120939.98,8.68,0,2937,123233,122066,120733,119566,118233,121400,118900,290,36200,2500,89460,100,1,11586575,13927,11.44,1.81,12,0.21,10507.00,66469.00,164400,20241015,-26.89,100100,20240626,20.08,148400,-19.00,20250210,119400,0.67,20250312,164400,-26.89,20241015,100100,20.08,20240626,0.41,N,069620,2500,289 억,,1005857,N,N,95,N,00,N
20250312,150619,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120100,-800,5,-0.66,2840304450,23477,109.48,120600,123200,119400,157100,84700,120900,120982.43,8.68,0,2635,123233,122066,120733,119566,118233,121400,118900,290,36200,2500,89460,100,1,11586575,13915,11.43,1.81,12,0.20,10507.00,66469.00,164400,20241015,-26.95,100100,20240626,19.98,148400,-19.07,20250210,119400,0.59,20250312,164400,-26.95,20241015,100100,19.98,20240626,0.41,N,069620,2500,289 억,,1005857,N,N,36,N,00,N
20250312,140618,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120200,-700,5,-0.58,1983970150,16343,76.21,120600,123200,119600,157100,84700,120900,121395.77,8.68,0,219,123233,122066,120733,119566,118233,121400,118900,290,36200,2500,89460,100,1,11586575,13927,11.44,1.81,12,0.14,10507.00,66469.00,164400,20241015,-26.89,100100,20240626,20.08,148400,-19.00,20250210,119400,0.67,20250311,164400,-26.89,20241015,100100,20.08,20240626,0.41,N,069620,2500,289 억,,1005857,N,N,36,N,00,N
20250312,130617,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,121500,600,2,0.50,1397850800,11481,53.54,120600,123200,120600,157100,84700,120900,121753.55,8.68,0,-535,123233,122066,120733,119566,118233,121400,118900,290,36200,2500,89460,100,1,11586575,14078,11.56,1.83,12,0.10,10507.00,66469.00,164400,20241015,-26.09,100100,20240626,21.38,148400,-18.13,20250210,119400,1.76,20250311,164400,-26.09,20241015,100100,21.38,20240626,0.41,N,069620,2500,289 억,,1005857,N,N,36,N,00,N
20250312,120620,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,121600,700,2,0.58,1140952650,9369,43.69,120600,123200,120600,157100,84700,120900,121779.74,8.68,0,-601,123233,122066,120733,119566,118233,121400,118900,290,36200,2500,89460,100,1,11586575,14089,11.57,1.83,12,0.08,10507.00,66469.00,164400,20241015,-26.03,100100,20240626,21.48,148400,-18.06,20250210,119400,1.84,20250311,164400,-26.03,20241015,100100,21.48,20240626,0.41,N,069620,2500,289 억,,1005857,N,N,36,N,00,N
20250312,110615,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,122000,1100,2,0.91,825178150,6774,31.59,120600,123200,120600,157100,84700,120900,121815.76,8.68,0,-283,123233,122066,120733,119566,118233,121400,118900,290,36200,2500,89460,100,1,11586575,14136,11.61,1.84,12,0.06,10507.00,66469.00,164400,20241015,-25.79,100100,20240626,21.88,148400,-17.79,20250210,119400,2.18,20250311,164400,-25.79,20241015,100100,21.88,20240626,0.41,N,069620,2500,289 억,,1005857,N,N,36,N,00,N
20250312,100619,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,122300,1400,2,1.16,470246500,3862,18.01,120600,123200,120600,157100,84700,120900,121762.88,8.68,0,-459,123233,122066,120733,119566,118233,121400,118900,290,36200,2500,89460,100,1,11586575,14170,11.64,1.84,12,0.03,10507.00,66469.00,164400,20241015,-25.61,100100,20240626,22.18,148400,-17.59,20250210,119400,2.43,20250311,164400,-25.61,20241015,100100,22.18,20240626,0.41,N,069620,2500,289 억,,1005857,N,N,36,N,00,N
20250312,090621,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120600,-300,5,-0.25,116326900,962,4.49,120600,121100,120600,157100,84700,120900,120921.98,8.68,0,-221,123233,122066,120733,119566,118233,121400,118900,290,36200,2500,89460,100,1,11586575,13973,11.48,1.81,12,0.01,10507.00,66469.00,164400,20241015,-26.64,100100,20240626,20.48,148400,-18.73,20250210,119400,1.01,20250311,164400,-26.64,20241015,100100,20.48,20240626,0.41,N,069620,2500,289 억,,1005857,N,N,36,N,00,N
20250311,160612,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120900,-2500,5,-2.03,2581299750,21399,95.74,121600,121900,119400,160400,86400,123400,120626.95,8.69,0,-3409,126133,124766,123833,122466,121533,124300,122000,290,37000,2500,91310,100,1,11586575,14008,11.51,1.82,12,0.18,10507.00,66469.00,164400,20241015,-26.46,100100,20240626,20.78,148400,-18.53,20250210,119400,1.26,20250311,164400,-26.46,20241015,100100,20.78,20240626,0.39,N,069620,2500,289 억,,1007264,N,N,36,N,00,N
20250311,150616,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120800,-2600,5,-2.11,2413342850,20009,89.53,121600,121900,119400,160400,86400,123400,120612.87,8.69,0,-2919,126133,124766,123833,122466,121533,124300,122000,290,37000,2500,91310,100,1,11586575,13997,11.50,1.82,12,0.17,10507.00,66469.00,164400,20241015,-26.52,100100,20240626,20.68,148400,-18.60,20250210,119400,1.17,20250311,164400,-26.52,20241015,100100,20.68,20240626,0.39,N,069620,2500,289 억,,1007264,N,N,85,N,00,N
20250311,140616,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,121400,-2000,5,-1.62,1938889750,16084,71.96,121600,121900,119400,160400,86400,123400,120547.73,8.69,0,-1687,126133,124766,123833,122466,121533,124300,122000,290,37000,2500,91310,100,1,11586575,14066,11.55,1.83,12,0.14,10507.00,66469.00,164400,20241015,-26.16,100100,20240626,21.28,148400,-18.19,20250210,119400,1.68,20250311,164400,-26.16,20241015,100100,21.28,20240626,0.39,N,069620,2500,289 억,,1007264,N,N,85,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 20250312 160618 55 30.00 KOSPI200 제약 N N N Y 40 N 120200 -700 5 -0.58 2995319650 24767 115.50 120600 123200 119400 157100 84700 120900 120939.98 8.68 0 2937 123233 122066 120733 119566 118233 121400 118900 290 36200 2500 89460 100 1 11586575 13927 11.44 1.81 12 0.21 10507.00 66469.00 164400 20241015 -26.89 100100 20240626 20.08 148400 -19.00 20250210 119400 0.67 20250312 164400 -26.89 20241015 100100 20.08 20240626 0.41 N 069620 2500 289 억 1005857 N N 95 N 00 N
3 20250312 150619 55 30.00 KOSPI200 제약 N N N Y 40 N 120100 -800 5 -0.66 2840304450 23477 109.48 120600 123200 119400 157100 84700 120900 120982.43 8.68 0 2635 123233 122066 120733 119566 118233 121400 118900 290 36200 2500 89460 100 1 11586575 13915 11.43 1.81 12 0.20 10507.00 66469.00 164400 20241015 -26.95 100100 20240626 19.98 148400 -19.07 20250210 119400 0.59 20250312 164400 -26.95 20241015 100100 19.98 20240626 0.41 N 069620 2500 289 억 1005857 N N 36 N 00 N
4 20250312 140618 55 30.00 KOSPI200 제약 N N N Y 40 N 120200 -700 5 -0.58 1983970150 16343 76.21 120600 123200 119600 157100 84700 120900 121395.77 8.68 0 219 123233 122066 120733 119566 118233 121400 118900 290 36200 2500 89460 100 1 11586575 13927 11.44 1.81 12 0.14 10507.00 66469.00 164400 20241015 -26.89 100100 20240626 20.08 148400 -19.00 20250210 119400 0.67 20250311 164400 -26.89 20241015 100100 20.08 20240626 0.41 N 069620 2500 289 억 1005857 N N 36 N 00 N
5 20250312 130617 55 30.00 KOSPI200 제약 N N N Y 40 N 121500 600 2 0.50 1397850800 11481 53.54 120600 123200 120600 157100 84700 120900 121753.55 8.68 0 -535 123233 122066 120733 119566 118233 121400 118900 290 36200 2500 89460 100 1 11586575 14078 11.56 1.83 12 0.10 10507.00 66469.00 164400 20241015 -26.09 100100 20240626 21.38 148400 -18.13 20250210 119400 1.76 20250311 164400 -26.09 20241015 100100 21.38 20240626 0.41 N 069620 2500 289 억 1005857 N N 36 N 00 N
6 20250312 120620 55 30.00 KOSPI200 제약 N N N Y 40 N 121600 700 2 0.58 1140952650 9369 43.69 120600 123200 120600 157100 84700 120900 121779.74 8.68 0 -601 123233 122066 120733 119566 118233 121400 118900 290 36200 2500 89460 100 1 11586575 14089 11.57 1.83 12 0.08 10507.00 66469.00 164400 20241015 -26.03 100100 20240626 21.48 148400 -18.06 20250210 119400 1.84 20250311 164400 -26.03 20241015 100100 21.48 20240626 0.41 N 069620 2500 289 억 1005857 N N 36 N 00 N
7 20250312 110615 55 30.00 KOSPI200 제약 N N N Y 40 N 122000 1100 2 0.91 825178150 6774 31.59 120600 123200 120600 157100 84700 120900 121815.76 8.68 0 -283 123233 122066 120733 119566 118233 121400 118900 290 36200 2500 89460 100 1 11586575 14136 11.61 1.84 12 0.06 10507.00 66469.00 164400 20241015 -25.79 100100 20240626 21.88 148400 -17.79 20250210 119400 2.18 20250311 164400 -25.79 20241015 100100 21.88 20240626 0.41 N 069620 2500 289 억 1005857 N N 36 N 00 N
8 20250312 100619 55 30.00 KOSPI200 제약 N N N Y 40 N 122300 1400 2 1.16 470246500 3862 18.01 120600 123200 120600 157100 84700 120900 121762.88 8.68 0 -459 123233 122066 120733 119566 118233 121400 118900 290 36200 2500 89460 100 1 11586575 14170 11.64 1.84 12 0.03 10507.00 66469.00 164400 20241015 -25.61 100100 20240626 22.18 148400 -17.59 20250210 119400 2.43 20250311 164400 -25.61 20241015 100100 22.18 20240626 0.41 N 069620 2500 289 억 1005857 N N 36 N 00 N
9 20250312 090621 55 30.00 KOSPI200 제약 N N N Y 40 N 120600 -300 5 -0.25 116326900 962 4.49 120600 121100 120600 157100 84700 120900 120921.98 8.68 0 -221 123233 122066 120733 119566 118233 121400 118900 290 36200 2500 89460 100 1 11586575 13973 11.48 1.81 12 0.01 10507.00 66469.00 164400 20241015 -26.64 100100 20240626 20.48 148400 -18.73 20250210 119400 1.01 20250311 164400 -26.64 20241015 100100 20.48 20240626 0.41 N 069620 2500 289 억 1005857 N N 36 N 00 N
10 20250311 160612 55 30.00 KOSPI200 제약 N N N Y 40 N 120900 -2500 5 -2.03 2581299750 21399 95.74 121600 121900 119400 160400 86400 123400 120626.95 8.69 0 -3409 126133 124766 123833 122466 121533 124300 122000 290 37000 2500 91310 100 1 11586575 14008 11.51 1.82 12 0.18 10507.00 66469.00 164400 20241015 -26.46 100100 20240626 20.78 148400 -18.53 20250210 119400 1.26 20250311 164400 -26.46 20241015 100100 20.78 20240626 0.39 N 069620 2500 289 억 1007264 N N 36 N 00 N
11 20250311 150616 55 30.00 KOSPI200 제약 N N N Y 40 N 120800 -2600 5 -2.11 2413342850 20009 89.53 121600 121900 119400 160400 86400 123400 120612.87 8.69 0 -2919 126133 124766 123833 122466 121533 124300 122000 290 37000 2500 91310 100 1 11586575 13997 11.50 1.82 12 0.17 10507.00 66469.00 164400 20241015 -26.52 100100 20240626 20.68 148400 -18.60 20250210 119400 1.17 20250311 164400 -26.52 20241015 100100 20.68 20240626 0.39 N 069620 2500 289 억 1007264 N N 85 N 00 N
12 20250311 140616 55 30.00 KOSPI200 제약 N N N Y 40 N 121400 -2000 5 -1.62 1938889750 16084 71.96 121600 121900 119400 160400 86400 123400 120547.73 8.69 0 -1687 126133 124766 123833 122466 121533 124300 122000 290 37000 2500 91310 100 1 11586575 14066 11.55 1.83 12 0.14 10507.00 66469.00 164400 20241015 -26.16 100100 20240626 21.28 148400 -18.19 20250210 119400 1.68 20250311 164400 -26.16 20241015 100100 21.28 20240626 0.39 N 069620 2500 289 억 1007264 N N 85 N 00 N