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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130627,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119800,-100,5,-0.08,1366565750,11399,69.13,120300,120400,119500,155800,84000,119900,119884.70,8.69,0,-807,122100,121000,120300,119200,118500,120650,118850,290,35900,2500,88720,100,1,11586575,13881,56.11,1.74,12,0.10,2135.00,68829.00,164400,20241015,-27.13,100100,20240626,19.68,148400,-19.27,20250210,119200,0.50,20250313,164400,-27.13,20241015,100100,19.68,20240626,0.39,N,069620,2500,289 억,,1007149,N,N,210,N,00,N
20250317,120625,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119500,-400,5,-0.33,1223048550,10200,61.86,120300,120400,119500,155800,84000,119900,119906.72,8.69,0,-1272,122100,121000,120300,119200,118500,120650,118850,290,35900,2500,88720,100,1,11586575,13846,55.97,1.74,12,0.09,2135.00,68829.00,164400,20241015,-27.31,100100,20240626,19.38,148400,-19.47,20250210,119200,0.25,20250313,164400,-27.31,20241015,100100,19.38,20240626,0.39,N,069620,2500,289 억,,1007149,N,N,210,N,00,N
20250317,110628,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119800,-100,5,-0.08,1031526050,8600,52.15,120300,120400,119500,155800,84000,119900,119944.89,8.69,0,-388,122100,121000,120300,119200,118500,120650,118850,290,35900,2500,88720,100,1,11586575,13881,56.11,1.74,12,0.07,2135.00,68829.00,164400,20241015,-27.13,100100,20240626,19.68,148400,-19.27,20250210,119200,0.50,20250313,164400,-27.13,20241015,100100,19.68,20240626,0.39,N,069620,2500,289 억,,1007149,N,N,210,N,00,N
20250317,100627,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120000,100,2,0.08,782016750,6519,39.53,120300,120400,119500,155800,84000,119900,119959.62,8.69,0,-417,122100,121000,120300,119200,118500,120650,118850,290,35900,2500,88720,100,1,11586575,13904,56.21,1.74,12,0.06,2135.00,68829.00,164400,20241015,-27.01,100100,20240626,19.88,148400,-19.14,20250210,119200,0.67,20250313,164400,-27.01,20241015,100100,19.88,20240626,0.39,N,069620,2500,289 억,,1007149,N,N,210,N,00,N
20250317,090627,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119900,0,3,0.00,139115100,1158,7.02,120300,120400,119800,155800,84000,119900,120133.94,8.69,0,-1032,122100,121000,120300,119200,118500,120650,118850,290,35900,2500,88720,100,1,11586575,13892,56.16,1.74,12,0.01,2135.00,68829.00,164400,20241015,-27.07,100100,20240626,19.78,148400,-19.20,20250210,119200,0.59,20250313,164400,-27.07,20241015,100100,19.78,20240626,0.39,N,069620,2500,289 억,,1007149,N,N,210,N,00,N
20250314,160625,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119900,-400,5,-0.33,1981817800,16467,79.13,120700,121400,119600,156300,84300,120300,120350.87,8.67,0,141,123166,121732,120466,119032,117766,122450,119750,290,36000,2500,89020,100,1,11586575,13892,56.16,1.74,12,0.14,2135.00,68829.00,164400,20241015,-27.07,100100,20240626,19.78,148400,-19.20,20250210,119200,0.59,20250313,164400,-27.07,20241015,100100,19.78,20240626,0.41,N,069620,2500,289 억,,1004528,N,N,210,N,00,N
20250314,150629,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119900,-400,5,-0.33,1883927100,15651,75.21,120700,121400,119600,156300,84300,120300,120371.04,8.67,0,179,123166,121732,120466,119032,117766,122450,119750,290,36000,2500,89020,100,1,11586575,13892,56.16,1.74,12,0.14,2135.00,68829.00,164400,20241015,-27.07,100100,20240626,19.78,148400,-19.20,20250210,119200,0.59,20250313,164400,-27.07,20241015,100100,19.78,20240626,0.41,N,069620,2500,289 억,,1004528,N,N,350,N,00,N
20250314,140625,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119800,-500,5,-0.42,1638979300,13606,65.39,120700,121400,119700,156300,84300,120300,120460.04,8.67,0,436,123166,121732,120466,119032,117766,122450,119750,290,36000,2500,89020,100,1,11586575,13881,56.11,1.74,12,0.12,2135.00,68829.00,164400,20241015,-27.13,100100,20240626,19.68,148400,-19.27,20250210,119200,0.50,20250313,164400,-27.13,20241015,100100,19.68,20240626,0.41,N,069620,2500,289 억,,1004528,N,N,350,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 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
3 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
4 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
5 20250317 130627 55 30.00 KOSPI200 제약 N N N Y 40 N 119800 -100 5 -0.08 1366565750 11399 69.13 120300 120400 119500 155800 84000 119900 119884.70 8.69 0 -807 122100 121000 120300 119200 118500 120650 118850 290 35900 2500 88720 100 1 11586575 13881 56.11 1.74 12 0.10 2135.00 68829.00 164400 20241015 -27.13 100100 20240626 19.68 148400 -19.27 20250210 119200 0.50 20250313 164400 -27.13 20241015 100100 19.68 20240626 0.39 N 069620 2500 289 억 1007149 N N 210 N 00 N
6 20250317 120625 55 30.00 KOSPI200 제약 N N N Y 40 N 119500 -400 5 -0.33 1223048550 10200 61.86 120300 120400 119500 155800 84000 119900 119906.72 8.69 0 -1272 122100 121000 120300 119200 118500 120650 118850 290 35900 2500 88720 100 1 11586575 13846 55.97 1.74 12 0.09 2135.00 68829.00 164400 20241015 -27.31 100100 20240626 19.38 148400 -19.47 20250210 119200 0.25 20250313 164400 -27.31 20241015 100100 19.38 20240626 0.39 N 069620 2500 289 억 1007149 N N 210 N 00 N
7 20250317 110628 55 30.00 KOSPI200 제약 N N N Y 40 N 119800 -100 5 -0.08 1031526050 8600 52.15 120300 120400 119500 155800 84000 119900 119944.89 8.69 0 -388 122100 121000 120300 119200 118500 120650 118850 290 35900 2500 88720 100 1 11586575 13881 56.11 1.74 12 0.07 2135.00 68829.00 164400 20241015 -27.13 100100 20240626 19.68 148400 -19.27 20250210 119200 0.50 20250313 164400 -27.13 20241015 100100 19.68 20240626 0.39 N 069620 2500 289 억 1007149 N N 210 N 00 N
8 20250317 100627 55 30.00 KOSPI200 제약 N N N Y 40 N 120000 100 2 0.08 782016750 6519 39.53 120300 120400 119500 155800 84000 119900 119959.62 8.69 0 -417 122100 121000 120300 119200 118500 120650 118850 290 35900 2500 88720 100 1 11586575 13904 56.21 1.74 12 0.06 2135.00 68829.00 164400 20241015 -27.01 100100 20240626 19.88 148400 -19.14 20250210 119200 0.67 20250313 164400 -27.01 20241015 100100 19.88 20240626 0.39 N 069620 2500 289 억 1007149 N N 210 N 00 N
9 20250317 090627 55 30.00 KOSPI200 제약 N N N Y 40 N 119900 0 3 0.00 139115100 1158 7.02 120300 120400 119800 155800 84000 119900 120133.94 8.69 0 -1032 122100 121000 120300 119200 118500 120650 118850 290 35900 2500 88720 100 1 11586575 13892 56.16 1.74 12 0.01 2135.00 68829.00 164400 20241015 -27.07 100100 20240626 19.78 148400 -19.20 20250210 119200 0.59 20250313 164400 -27.07 20241015 100100 19.78 20240626 0.39 N 069620 2500 289 억 1007149 N N 210 N 00 N
10 20250314 160625 55 30.00 KOSPI200 제약 N N N Y 40 N 119900 -400 5 -0.33 1981817800 16467 79.13 120700 121400 119600 156300 84300 120300 120350.87 8.67 0 141 123166 121732 120466 119032 117766 122450 119750 290 36000 2500 89020 100 1 11586575 13892 56.16 1.74 12 0.14 2135.00 68829.00 164400 20241015 -27.07 100100 20240626 19.78 148400 -19.20 20250210 119200 0.59 20250313 164400 -27.07 20241015 100100 19.78 20240626 0.41 N 069620 2500 289 억 1004528 N N 210 N 00 N
11 20250314 150629 55 30.00 KOSPI200 제약 N N N Y 40 N 119900 -400 5 -0.33 1883927100 15651 75.21 120700 121400 119600 156300 84300 120300 120371.04 8.67 0 179 123166 121732 120466 119032 117766 122450 119750 290 36000 2500 89020 100 1 11586575 13892 56.16 1.74 12 0.14 2135.00 68829.00 164400 20241015 -27.07 100100 20240626 19.78 148400 -19.20 20250210 119200 0.59 20250313 164400 -27.07 20241015 100100 19.78 20240626 0.41 N 069620 2500 289 억 1004528 N N 350 N 00 N
12 20250314 140625 55 30.00 KOSPI200 제약 N N N Y 40 N 119800 -500 5 -0.42 1638979300 13606 65.39 120700 121400 119700 156300 84300 120300 120460.04 8.67 0 436 123166 121732 120466 119032 117766 122450 119750 290 36000 2500 89020 100 1 11586575 13881 56.11 1.74 12 0.12 2135.00 68829.00 164400 20241015 -27.13 100100 20240626 19.68 148400 -19.27 20250210 119200 0.50 20250313 164400 -27.13 20241015 100100 19.68 20240626 0.41 N 069620 2500 289 억 1004528 N N 350 N 00 N