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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160628,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120900,0,3,0.00,2592087700,21471,111.94,121400,121400,120100,157100,84700,120900,120725.03,8.70,0,2935,121900,121400,120400,119900,118900,121650,120150,290,36200,2500,89460,100,1,11586575,14008,56.63,1.76,12,0.19,2135.00,68829.00,164400,20241015,-26.46,100100,20240626,20.78,148400,-18.53,20250210,119200,1.43,20250313,164400,-26.46,20241015,100100,20.78,20240626,0.40,N,069620,2500,289 억,,1007889,N,N,157,N,00,N
20250318,150631,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120400,-500,5,-0.41,2442390300,20231,105.48,121400,121400,120100,157100,84700,120900,120725.13,8.70,0,2853,121900,121400,120400,119900,118900,121650,120150,290,36200,2500,89460,100,1,11586575,13950,56.39,1.75,12,0.17,2135.00,68829.00,164400,20241015,-26.76,100100,20240626,20.28,148400,-18.87,20250210,119200,1.01,20250313,164400,-26.76,20241015,100100,20.28,20240626,0.40,N,069620,2500,289 억,,1007889,N,N,157,N,00,N
20250318,140629,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120600,-300,5,-0.25,1974911200,16348,85.23,121400,121400,120400,157100,84700,120900,120804.45,8.70,0,2057,121900,121400,120400,119900,118900,121650,120150,290,36200,2500,89460,100,1,11586575,13973,56.49,1.75,12,0.14,2135.00,68829.00,164400,20241015,-26.64,100100,20240626,20.48,148400,-18.73,20250210,119200,1.17,20250313,164400,-26.64,20241015,100100,20.48,20240626,0.40,N,069620,2500,289 억,,1007889,N,N,157,N,00,N
20250318,130628,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120600,-300,5,-0.25,1676305350,13876,72.35,121400,121400,120400,157100,84700,120900,120806.09,8.70,0,1162,121900,121400,120400,119900,118900,121650,120150,290,36200,2500,89460,100,1,11586575,13973,56.49,1.75,12,0.12,2135.00,68829.00,164400,20241015,-26.64,100100,20240626,20.48,148400,-18.73,20250210,119200,1.17,20250313,164400,-26.64,20241015,100100,20.48,20240626,0.40,N,069620,2500,289 억,,1007889,N,N,157,N,00,N
20250318,120629,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120700,-200,5,-0.17,1247439450,10321,53.81,121400,121400,120400,157100,84700,120900,120864.20,8.70,0,1035,121900,121400,120400,119900,118900,121650,120150,290,36200,2500,89460,100,1,11586575,13985,56.53,1.75,12,0.09,2135.00,68829.00,164400,20241015,-26.58,100100,20240626,20.58,148400,-18.67,20250210,119200,1.26,20250313,164400,-26.58,20241015,100100,20.58,20240626,0.40,N,069620,2500,289 억,,1007889,N,N,157,N,00,N
20250318,110627,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120900,0,3,0.00,942854800,7801,40.67,121400,121400,120400,157100,84700,120900,120863.32,8.70,0,622,121900,121400,120400,119900,118900,121650,120150,290,36200,2500,89460,100,1,11586575,14008,56.63,1.76,12,0.07,2135.00,68829.00,164400,20241015,-26.46,100100,20240626,20.78,148400,-18.53,20250210,119200,1.43,20250313,164400,-26.46,20241015,100100,20.78,20240626,0.40,N,069620,2500,289 억,,1007889,N,N,157,N,00,N
20250318,100630,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120800,-100,5,-0.08,514981800,4262,22.22,121400,121400,120400,157100,84700,120900,120831.00,8.70,0,-607,121900,121400,120400,119900,118900,121650,120150,290,36200,2500,89460,100,1,11586575,13997,56.58,1.76,12,0.04,2135.00,68829.00,164400,20241015,-26.52,100100,20240626,20.68,148400,-18.60,20250210,119200,1.34,20250313,164400,-26.52,20241015,100100,20.68,20240626,0.40,N,069620,2500,289 억,,1007889,N,N,157,N,00,N
20250318,090631,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120900,0,3,0.00,66573200,550,2.87,121400,121400,120700,157100,84700,120900,121042.44,8.70,0,-247,121900,121400,120400,119900,118900,121650,120150,290,36200,2500,89460,100,1,11586575,14008,56.63,1.76,12,0.00,2135.00,68829.00,164400,20241015,-26.46,100100,20240626,20.78,148400,-18.53,20250210,119200,1.43,20250313,164400,-26.46,20241015,100100,20.78,20240626,0.40,N,069620,2500,289 억,,1007889,N,N,157,N,00,N
20250317,160627,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120900,1000,2,0.83,2296074100,19146,116.11,120300,120900,119400,155800,84000,119900,119923.36,8.69,0,950,122100,121000,120300,119200,118500,120650,118850,290,35900,2500,88720,100,1,11586575,14008,56.63,1.76,12,0.17,2135.00,68829.00,164400,20241015,-26.46,100100,20240626,20.78,148400,-18.53,20250210,119200,1.43,20250313,164400,-26.46,20241015,100100,20.78,20240626,0.39,N,069620,2500,289 억,,1007149,N,N,157,N,00,N
20250317,150626,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120400,500,2,0.42,2074227600,17309,104.97,120300,120500,119400,155800,84000,119900,119835.21,8.69,0,703,122100,121000,120300,119200,118500,120650,118850,290,35900,2500,88720,100,1,11586575,13950,56.39,1.75,12,0.15,2135.00,68829.00,164400,20241015,-26.76,100100,20240626,20.28,148400,-18.87,20250210,119200,1.01,20250313,164400,-26.76,20241015,100100,20.28,20240626,0.39,N,069620,2500,289 억,,1007149,N,N,210,N,00,N
20250317,140628,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119400,-500,5,-0.42,1586756150,13240,80.29,120300,120400,119400,155800,84000,119900,119845.63,8.69,0,-695,122100,121000,120300,119200,118500,120650,118850,290,35900,2500,88720,100,1,11586575,13834,55.93,1.73,12,0.11,2135.00,68829.00,164400,20241015,-27.37,100100,20240626,19.28,148400,-19.54,20250210,119200,0.17,20250313,164400,-27.37,20241015,100100,19.28,20240626,0.39,N,069620,2500,289 억,,1007149,N,N,210,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 20250318 160628 55 30.00 KOSPI200 제약 N N N Y 40 N 120900 0 3 0.00 2592087700 21471 111.94 121400 121400 120100 157100 84700 120900 120725.03 8.70 0 2935 121900 121400 120400 119900 118900 121650 120150 290 36200 2500 89460 100 1 11586575 14008 56.63 1.76 12 0.19 2135.00 68829.00 164400 20241015 -26.46 100100 20240626 20.78 148400 -18.53 20250210 119200 1.43 20250313 164400 -26.46 20241015 100100 20.78 20240626 0.40 N 069620 2500 289 억 1007889 N N 157 N 00 N
3 20250318 150631 55 30.00 KOSPI200 제약 N N N Y 40 N 120400 -500 5 -0.41 2442390300 20231 105.48 121400 121400 120100 157100 84700 120900 120725.13 8.70 0 2853 121900 121400 120400 119900 118900 121650 120150 290 36200 2500 89460 100 1 11586575 13950 56.39 1.75 12 0.17 2135.00 68829.00 164400 20241015 -26.76 100100 20240626 20.28 148400 -18.87 20250210 119200 1.01 20250313 164400 -26.76 20241015 100100 20.28 20240626 0.40 N 069620 2500 289 억 1007889 N N 157 N 00 N
4 20250318 140629 55 30.00 KOSPI200 제약 N N N Y 40 N 120600 -300 5 -0.25 1974911200 16348 85.23 121400 121400 120400 157100 84700 120900 120804.45 8.70 0 2057 121900 121400 120400 119900 118900 121650 120150 290 36200 2500 89460 100 1 11586575 13973 56.49 1.75 12 0.14 2135.00 68829.00 164400 20241015 -26.64 100100 20240626 20.48 148400 -18.73 20250210 119200 1.17 20250313 164400 -26.64 20241015 100100 20.48 20240626 0.40 N 069620 2500 289 억 1007889 N N 157 N 00 N
5 20250318 130628 55 30.00 KOSPI200 제약 N N N Y 40 N 120600 -300 5 -0.25 1676305350 13876 72.35 121400 121400 120400 157100 84700 120900 120806.09 8.70 0 1162 121900 121400 120400 119900 118900 121650 120150 290 36200 2500 89460 100 1 11586575 13973 56.49 1.75 12 0.12 2135.00 68829.00 164400 20241015 -26.64 100100 20240626 20.48 148400 -18.73 20250210 119200 1.17 20250313 164400 -26.64 20241015 100100 20.48 20240626 0.40 N 069620 2500 289 억 1007889 N N 157 N 00 N
6 20250318 120629 55 30.00 KOSPI200 제약 N N N Y 40 N 120700 -200 5 -0.17 1247439450 10321 53.81 121400 121400 120400 157100 84700 120900 120864.20 8.70 0 1035 121900 121400 120400 119900 118900 121650 120150 290 36200 2500 89460 100 1 11586575 13985 56.53 1.75 12 0.09 2135.00 68829.00 164400 20241015 -26.58 100100 20240626 20.58 148400 -18.67 20250210 119200 1.26 20250313 164400 -26.58 20241015 100100 20.58 20240626 0.40 N 069620 2500 289 억 1007889 N N 157 N 00 N
7 20250318 110627 55 30.00 KOSPI200 제약 N N N Y 40 N 120900 0 3 0.00 942854800 7801 40.67 121400 121400 120400 157100 84700 120900 120863.32 8.70 0 622 121900 121400 120400 119900 118900 121650 120150 290 36200 2500 89460 100 1 11586575 14008 56.63 1.76 12 0.07 2135.00 68829.00 164400 20241015 -26.46 100100 20240626 20.78 148400 -18.53 20250210 119200 1.43 20250313 164400 -26.46 20241015 100100 20.78 20240626 0.40 N 069620 2500 289 억 1007889 N N 157 N 00 N
8 20250318 100630 55 30.00 KOSPI200 제약 N N N Y 40 N 120800 -100 5 -0.08 514981800 4262 22.22 121400 121400 120400 157100 84700 120900 120831.00 8.70 0 -607 121900 121400 120400 119900 118900 121650 120150 290 36200 2500 89460 100 1 11586575 13997 56.58 1.76 12 0.04 2135.00 68829.00 164400 20241015 -26.52 100100 20240626 20.68 148400 -18.60 20250210 119200 1.34 20250313 164400 -26.52 20241015 100100 20.68 20240626 0.40 N 069620 2500 289 억 1007889 N N 157 N 00 N
9 20250318 090631 55 30.00 KOSPI200 제약 N N N Y 40 N 120900 0 3 0.00 66573200 550 2.87 121400 121400 120700 157100 84700 120900 121042.44 8.70 0 -247 121900 121400 120400 119900 118900 121650 120150 290 36200 2500 89460 100 1 11586575 14008 56.63 1.76 12 0.00 2135.00 68829.00 164400 20241015 -26.46 100100 20240626 20.78 148400 -18.53 20250210 119200 1.43 20250313 164400 -26.46 20241015 100100 20.78 20240626 0.40 N 069620 2500 289 억 1007889 N N 157 N 00 N
10 20250317 160627 55 30.00 KOSPI200 제약 N N N Y 40 N 120900 1000 2 0.83 2296074100 19146 116.11 120300 120900 119400 155800 84000 119900 119923.36 8.69 0 950 122100 121000 120300 119200 118500 120650 118850 290 35900 2500 88720 100 1 11586575 14008 56.63 1.76 12 0.17 2135.00 68829.00 164400 20241015 -26.46 100100 20240626 20.78 148400 -18.53 20250210 119200 1.43 20250313 164400 -26.46 20241015 100100 20.78 20240626 0.39 N 069620 2500 289 억 1007149 N N 157 N 00 N
11 20250317 150626 55 30.00 KOSPI200 제약 N N N Y 40 N 120400 500 2 0.42 2074227600 17309 104.97 120300 120500 119400 155800 84000 119900 119835.21 8.69 0 703 122100 121000 120300 119200 118500 120650 118850 290 35900 2500 88720 100 1 11586575 13950 56.39 1.75 12 0.15 2135.00 68829.00 164400 20241015 -26.76 100100 20240626 20.28 148400 -18.87 20250210 119200 1.01 20250313 164400 -26.76 20241015 100100 20.28 20240626 0.39 N 069620 2500 289 억 1007149 N N 210 N 00 N
12 20250317 140628 55 30.00 KOSPI200 제약 N N N Y 40 N 119400 -500 5 -0.42 1586756150 13240 80.29 120300 120400 119400 155800 84000 119900 119845.63 8.69 0 -695 122100 121000 120300 119200 118500 120650 118850 290 35900 2500 88720 100 1 11586575 13834 55.93 1.73 12 0.11 2135.00 68829.00 164400 20241015 -27.37 100100 20240626 19.28 148400 -19.54 20250210 119200 0.17 20250313 164400 -27.37 20241015 100100 19.28 20240626 0.39 N 069620 2500 289 억 1007149 N N 210 N 00 N