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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160607,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,128000,400,2,0.31,1906918850,14904,103.54,128200,129500,126700,165800,89400,127600,127946.74,8.63,0,2500,131933,129766,128233,126066,124533,130850,127150,290,38200,2500,94420,100,1,11586575,14831,12.18,1.93,12,0.13,10507.00,66469.00,164400,20241015,-22.14,100100,20240626,27.87,148400,-13.75,20250210,123700,3.48,20250106,164400,-22.14,20241015,100100,27.87,20240626,0.41,N,069620,2500,289 억,,999482,N,N,64,N,00,N
20250306,150607,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,127300,-300,5,-0.24,1675884650,13097,90.98,128200,129500,126700,165800,89400,127600,127959.43,8.63,0,2414,131933,129766,128233,126066,124533,130850,127150,290,38200,2500,94420,100,1,11586575,14750,12.12,1.92,12,0.11,10507.00,66469.00,164400,20241015,-22.57,100100,20240626,27.17,148400,-14.22,20250210,123700,2.91,20250106,164400,-22.57,20241015,100100,27.17,20240626,0.41,N,069620,2500,289 억,,999482,N,N,204,N,00,N
20250306,140606,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,127900,300,2,0.24,1223454000,9538,66.26,128200,129500,127000,165800,89400,127600,128271.55,8.63,0,2848,131933,129766,128233,126066,124533,130850,127150,290,38200,2500,94420,100,1,11586575,14819,12.17,1.92,12,0.08,10507.00,66469.00,164400,20241015,-22.20,100100,20240626,27.77,148400,-13.81,20250210,123700,3.40,20250106,164400,-22.20,20241015,100100,27.77,20240626,0.41,N,069620,2500,289 억,,999482,N,N,204,N,00,N
20250306,130607,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,128800,1200,2,0.94,1017907700,7930,55.09,128200,129500,127000,165800,89400,127600,128361.63,8.63,0,1881,131933,129766,128233,126066,124533,130850,127150,290,38200,2500,94420,100,1,11586575,14924,12.26,1.94,12,0.07,10507.00,66469.00,164400,20241015,-21.65,100100,20240626,28.67,148400,-13.21,20250210,123700,4.12,20250106,164400,-21.65,20241015,100100,28.67,20240626,0.41,N,069620,2500,289 억,,999482,N,N,204,N,00,N
20250306,120606,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,128600,1000,2,0.78,782440800,6095,42.34,128200,129500,127000,165800,89400,127600,128374.21,8.63,0,1325,131933,129766,128233,126066,124533,130850,127150,290,38200,2500,94420,100,1,11586575,14900,12.24,1.93,12,0.05,10507.00,66469.00,164400,20241015,-21.78,100100,20240626,28.47,148400,-13.34,20250210,123700,3.96,20250106,164400,-21.78,20241015,100100,28.47,20240626,0.41,N,069620,2500,289 억,,999482,N,N,204,N,00,N
20250306,110604,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129100,1500,2,1.18,599413900,4673,32.46,128200,129500,127000,165800,89400,127600,128271.75,8.63,0,609,131933,129766,128233,126066,124533,130850,127150,290,38200,2500,94420,100,1,11586575,14958,12.29,1.94,12,0.04,10507.00,66469.00,164400,20241015,-21.47,100100,20240626,28.97,148400,-13.01,20250210,123700,4.37,20250106,164400,-21.47,20241015,100100,28.97,20240626,0.41,N,069620,2500,289 억,,999482,N,N,204,N,00,N
20250306,100606,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,127600,0,3,0.00,381628300,2980,20.70,128200,129500,127000,165800,89400,127600,128063.19,8.63,0,-550,131933,129766,128233,126066,124533,130850,127150,290,38200,2500,94420,100,1,11586575,14784,12.14,1.92,12,0.03,10507.00,66469.00,164400,20241015,-22.38,100100,20240626,27.47,148400,-14.02,20250210,123700,3.15,20250106,164400,-22.38,20241015,100100,27.47,20240626,0.41,N,069620,2500,289 억,,999482,N,N,204,N,00,N
20250306,090610,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129400,1800,2,1.41,71804700,560,3.89,128200,129500,127000,165800,89400,127600,128222.68,8.63,0,-136,131933,129766,128233,126066,124533,130850,127150,290,38200,2500,94420,100,1,11586575,14993,12.32,1.95,12,0.00,10507.00,66469.00,164400,20241015,-21.29,100100,20240626,29.27,148400,-12.80,20250210,123700,4.61,20250106,164400,-21.29,20241015,100100,29.27,20240626,0.41,N,069620,2500,289 억,,999482,N,N,204,N,00,N
20250305,160600,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,127600,100,2,0.08,1847469100,14387,139.33,126700,130400,126700,165700,89300,127500,128412.68,8.60,0,1447,130833,129166,126833,125166,122833,130000,126000,290,38200,2500,94350,100,1,11586575,14784,12.14,1.92,12,0.12,10507.00,66469.00,164400,20241015,-22.38,100100,20240626,27.47,148400,-14.02,20250210,123700,3.15,20250106,164400,-22.38,20241015,100100,27.47,20240626,0.41,N,069620,2500,289 억,,996359,N,N,204,N,00,N
20250305,150603,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,127800,300,2,0.24,1667418200,12976,125.66,126700,130400,126700,165700,89300,127500,128500.17,8.60,0,1775,130833,129166,126833,125166,122833,130000,126000,290,38200,2500,94350,100,1,11586575,14808,12.16,1.92,12,0.11,10507.00,66469.00,164400,20241015,-22.26,100100,20240626,27.67,148400,-13.88,20250210,123700,3.31,20250106,164400,-22.26,20241015,100100,27.67,20240626,0.41,N,069620,2500,289 억,,996359,N,N,126,N,00,N
20250305,140601,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,127800,300,2,0.24,1281420300,9957,96.43,126700,130400,126700,165700,89300,127500,128695.42,8.60,0,720,130833,129166,126833,125166,122833,130000,126000,290,38200,2500,94350,100,1,11586575,14808,12.16,1.92,12,0.09,10507.00,66469.00,164400,20241015,-22.26,100100,20240626,27.67,148400,-13.88,20250210,123700,3.31,20250106,164400,-22.26,20241015,100100,27.67,20240626,0.41,N,069620,2500,289 억,,996359,N,N,126,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 20250306 160607 55 30.00 KOSPI200 제약 N N N Y 40 N 128000 400 2 0.31 1906918850 14904 103.54 128200 129500 126700 165800 89400 127600 127946.74 8.63 0 2500 131933 129766 128233 126066 124533 130850 127150 290 38200 2500 94420 100 1 11586575 14831 12.18 1.93 12 0.13 10507.00 66469.00 164400 20241015 -22.14 100100 20240626 27.87 148400 -13.75 20250210 123700 3.48 20250106 164400 -22.14 20241015 100100 27.87 20240626 0.41 N 069620 2500 289 억 999482 N N 64 N 00 N
3 20250306 150607 55 30.00 KOSPI200 제약 N N N Y 40 N 127300 -300 5 -0.24 1675884650 13097 90.98 128200 129500 126700 165800 89400 127600 127959.43 8.63 0 2414 131933 129766 128233 126066 124533 130850 127150 290 38200 2500 94420 100 1 11586575 14750 12.12 1.92 12 0.11 10507.00 66469.00 164400 20241015 -22.57 100100 20240626 27.17 148400 -14.22 20250210 123700 2.91 20250106 164400 -22.57 20241015 100100 27.17 20240626 0.41 N 069620 2500 289 억 999482 N N 204 N 00 N
4 20250306 140606 55 30.00 KOSPI200 제약 N N N Y 40 N 127900 300 2 0.24 1223454000 9538 66.26 128200 129500 127000 165800 89400 127600 128271.55 8.63 0 2848 131933 129766 128233 126066 124533 130850 127150 290 38200 2500 94420 100 1 11586575 14819 12.17 1.92 12 0.08 10507.00 66469.00 164400 20241015 -22.20 100100 20240626 27.77 148400 -13.81 20250210 123700 3.40 20250106 164400 -22.20 20241015 100100 27.77 20240626 0.41 N 069620 2500 289 억 999482 N N 204 N 00 N
5 20250306 130607 55 30.00 KOSPI200 제약 N N N Y 40 N 128800 1200 2 0.94 1017907700 7930 55.09 128200 129500 127000 165800 89400 127600 128361.63 8.63 0 1881 131933 129766 128233 126066 124533 130850 127150 290 38200 2500 94420 100 1 11586575 14924 12.26 1.94 12 0.07 10507.00 66469.00 164400 20241015 -21.65 100100 20240626 28.67 148400 -13.21 20250210 123700 4.12 20250106 164400 -21.65 20241015 100100 28.67 20240626 0.41 N 069620 2500 289 억 999482 N N 204 N 00 N
6 20250306 120606 55 30.00 KOSPI200 제약 N N N Y 40 N 128600 1000 2 0.78 782440800 6095 42.34 128200 129500 127000 165800 89400 127600 128374.21 8.63 0 1325 131933 129766 128233 126066 124533 130850 127150 290 38200 2500 94420 100 1 11586575 14900 12.24 1.93 12 0.05 10507.00 66469.00 164400 20241015 -21.78 100100 20240626 28.47 148400 -13.34 20250210 123700 3.96 20250106 164400 -21.78 20241015 100100 28.47 20240626 0.41 N 069620 2500 289 억 999482 N N 204 N 00 N
7 20250306 110604 55 30.00 KOSPI200 제약 N N N Y 40 N 129100 1500 2 1.18 599413900 4673 32.46 128200 129500 127000 165800 89400 127600 128271.75 8.63 0 609 131933 129766 128233 126066 124533 130850 127150 290 38200 2500 94420 100 1 11586575 14958 12.29 1.94 12 0.04 10507.00 66469.00 164400 20241015 -21.47 100100 20240626 28.97 148400 -13.01 20250210 123700 4.37 20250106 164400 -21.47 20241015 100100 28.97 20240626 0.41 N 069620 2500 289 억 999482 N N 204 N 00 N
8 20250306 100606 55 30.00 KOSPI200 제약 N N N Y 40 N 127600 0 3 0.00 381628300 2980 20.70 128200 129500 127000 165800 89400 127600 128063.19 8.63 0 -550 131933 129766 128233 126066 124533 130850 127150 290 38200 2500 94420 100 1 11586575 14784 12.14 1.92 12 0.03 10507.00 66469.00 164400 20241015 -22.38 100100 20240626 27.47 148400 -14.02 20250210 123700 3.15 20250106 164400 -22.38 20241015 100100 27.47 20240626 0.41 N 069620 2500 289 억 999482 N N 204 N 00 N
9 20250306 090610 55 30.00 KOSPI200 제약 N N N Y 40 N 129400 1800 2 1.41 71804700 560 3.89 128200 129500 127000 165800 89400 127600 128222.68 8.63 0 -136 131933 129766 128233 126066 124533 130850 127150 290 38200 2500 94420 100 1 11586575 14993 12.32 1.95 12 0.00 10507.00 66469.00 164400 20241015 -21.29 100100 20240626 29.27 148400 -12.80 20250210 123700 4.61 20250106 164400 -21.29 20241015 100100 29.27 20240626 0.41 N 069620 2500 289 억 999482 N N 204 N 00 N
10 20250305 160600 55 30.00 KOSPI200 제약 N N N Y 40 N 127600 100 2 0.08 1847469100 14387 139.33 126700 130400 126700 165700 89300 127500 128412.68 8.60 0 1447 130833 129166 126833 125166 122833 130000 126000 290 38200 2500 94350 100 1 11586575 14784 12.14 1.92 12 0.12 10507.00 66469.00 164400 20241015 -22.38 100100 20240626 27.47 148400 -14.02 20250210 123700 3.15 20250106 164400 -22.38 20241015 100100 27.47 20240626 0.41 N 069620 2500 289 억 996359 N N 204 N 00 N
11 20250305 150603 55 30.00 KOSPI200 제약 N N N Y 40 N 127800 300 2 0.24 1667418200 12976 125.66 126700 130400 126700 165700 89300 127500 128500.17 8.60 0 1775 130833 129166 126833 125166 122833 130000 126000 290 38200 2500 94350 100 1 11586575 14808 12.16 1.92 12 0.11 10507.00 66469.00 164400 20241015 -22.26 100100 20240626 27.67 148400 -13.88 20250210 123700 3.31 20250106 164400 -22.26 20241015 100100 27.67 20240626 0.41 N 069620 2500 289 억 996359 N N 126 N 00 N
12 20250305 140601 55 30.00 KOSPI200 제약 N N N Y 40 N 127800 300 2 0.24 1281420300 9957 96.43 126700 130400 126700 165700 89300 127500 128695.42 8.60 0 720 130833 129166 126833 125166 122833 130000 126000 290 38200 2500 94350 100 1 11586575 14808 12.16 1.92 12 0.09 10507.00 66469.00 164400 20241015 -22.26 100100 20240626 27.67 148400 -13.88 20250210 123700 3.31 20250106 164400 -22.26 20241015 100100 27.67 20240626 0.41 N 069620 2500 289 억 996359 N N 126 N 00 N