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
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
20250313,160621,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120300,100,2,0.08,2490894650,20736,83.65,120200,121900,119200,156200,84200,120200,120124.15,8.71,0,-6583,124733,122466,120933,118666,117133,121700,117900,290,36000,2500,88940,100,1,11586575,13939,11.45,1.81,12,0.18,10507.00,66469.00,164400,20241015,-26.82,100100,20240626,20.18,148400,-18.94,20250210,119200,0.92,20250313,164400,-26.82,20241015,100100,20.18,20240626,0.41,N,069620,2500,289 억,,1009149,N,N,344,N,00,N
20250313,150622,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119600,-600,5,-0.50,1941274350,16166,65.21,120200,121900,119200,156200,84200,120200,120083.78,8.71,0,-4949,124733,122466,120933,118666,117133,121700,117900,290,36000,2500,88940,100,1,11586575,13858,11.38,1.80,12,0.14,10507.00,66469.00,164400,20241015,-27.25,100100,20240626,19.48,148400,-19.41,20250210,119200,0.34,20250313,164400,-27.25,20241015,100100,19.48,20240626,0.41,N,069620,2500,289 억,,1009149,N,N,95,N,00,N
20250313,140621,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119500,-700,5,-0.58,1747061150,14545,58.68,120200,121900,119200,156200,84200,120200,120114.21,8.71,0,-4993,124733,122466,120933,118666,117133,121700,117900,290,36000,2500,88940,100,1,11586575,13846,11.37,1.80,12,0.13,10507.00,66469.00,164400,20241015,-27.31,100100,20240626,19.38,148400,-19.47,20250210,119200,0.25,20250313,164400,-27.31,20241015,100100,19.38,20240626,0.41,N,069620,2500,289 억,,1009149,N,N,95,N,00,N
20250313,130621,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119600,-600,5,-0.50,1623636300,13513,54.51,120200,121900,119200,156200,84200,120200,120153.65,8.71,0,-4941,124733,122466,120933,118666,117133,121700,117900,290,36000,2500,88940,100,1,11586575,13858,11.38,1.80,12,0.12,10507.00,66469.00,164400,20241015,-27.25,100100,20240626,19.48,148400,-19.41,20250210,119200,0.34,20250313,164400,-27.25,20241015,100100,19.48,20240626,0.41,N,069620,2500,289 억,,1009149,N,N,95,N,00,N
20250313,120621,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119900,-300,5,-0.25,1123910200,9337,37.67,120200,121900,119800,156200,84200,120200,120371.66,8.71,0,-3155,124733,122466,120933,118666,117133,121700,117900,290,36000,2500,88940,100,1,11586575,13892,11.41,1.80,12,0.08,10507.00,66469.00,164400,20241015,-27.07,100100,20240626,19.78,148400,-19.20,20250210,119400,0.42,20250311,164400,-27.07,20241015,100100,19.78,20240626,0.41,N,069620,2500,289 억,,1009149,N,N,95,N,00,N
20250313,110620,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120300,100,2,0.08,825121900,6848,27.63,120200,121900,120100,156200,84200,120200,120490.93,8.71,0,-2586,124733,122466,120933,118666,117133,121700,117900,290,36000,2500,88940,100,1,11586575,13939,11.45,1.81,12,0.06,10507.00,66469.00,164400,20241015,-26.82,100100,20240626,20.18,148400,-18.94,20250210,119400,0.75,20250311,164400,-26.82,20241015,100100,20.18,20240626,0.41,N,069620,2500,289 억,,1009149,N,N,95,N,00,N
20250313,100620,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120700,500,2,0.42,570177300,4728,19.07,120200,121900,120200,156200,84200,120200,120595.88,8.71,0,-2297,124733,122466,120933,118666,117133,121700,117900,290,36000,2500,88940,100,1,11586575,13985,11.49,1.82,12,0.04,10507.00,66469.00,164400,20241015,-26.58,100100,20240626,20.58,148400,-18.67,20250210,119400,1.09,20250311,164400,-26.58,20241015,100100,20.58,20240626,0.41,N,069620,2500,289 억,,1009149,N,N,95,N,00,N
20250313,090622,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,121000,800,2,0.67,30603500,254,1.02,120200,121800,120200,156200,84200,120200,120486.22,8.71,0,-110,124733,122466,120933,118666,117133,121700,117900,290,36000,2500,88940,100,1,11586575,14020,11.52,1.82,12,0.00,10507.00,66469.00,164400,20241015,-26.40,100100,20240626,20.88,148400,-18.46,20250210,119400,1.34,20250311,164400,-26.40,20241015,100100,20.88,20240626,0.41,N,069620,2500,289 억,,1009149,N,N,95,N,00,N
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
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 160621 55 30.00 KOSPI200 제약 N N N Y 40 N 120300 100 2 0.08 2490894650 20736 83.65 120200 121900 119200 156200 84200 120200 120124.15 8.71 0 -6583 124733 122466 120933 118666 117133 121700 117900 290 36000 2500 88940 100 1 11586575 13939 11.45 1.81 12 0.18 10507.00 66469.00 164400 20241015 -26.82 100100 20240626 20.18 148400 -18.94 20250210 119200 0.92 20250313 164400 -26.82 20241015 100100 20.18 20240626 0.41 N 069620 2500 289 억 1009149 N N 344 N 00 N
3 20250313 150622 55 30.00 KOSPI200 제약 N N N Y 40 N 119600 -600 5 -0.50 1941274350 16166 65.21 120200 121900 119200 156200 84200 120200 120083.78 8.71 0 -4949 124733 122466 120933 118666 117133 121700 117900 290 36000 2500 88940 100 1 11586575 13858 11.38 1.80 12 0.14 10507.00 66469.00 164400 20241015 -27.25 100100 20240626 19.48 148400 -19.41 20250210 119200 0.34 20250313 164400 -27.25 20241015 100100 19.48 20240626 0.41 N 069620 2500 289 억 1009149 N N 95 N 00 N
4 20250313 140621 55 30.00 KOSPI200 제약 N N N Y 40 N 119500 -700 5 -0.58 1747061150 14545 58.68 120200 121900 119200 156200 84200 120200 120114.21 8.71 0 -4993 124733 122466 120933 118666 117133 121700 117900 290 36000 2500 88940 100 1 11586575 13846 11.37 1.80 12 0.13 10507.00 66469.00 164400 20241015 -27.31 100100 20240626 19.38 148400 -19.47 20250210 119200 0.25 20250313 164400 -27.31 20241015 100100 19.38 20240626 0.41 N 069620 2500 289 억 1009149 N N 95 N 00 N
5 20250313 130621 55 30.00 KOSPI200 제약 N N N Y 40 N 119600 -600 5 -0.50 1623636300 13513 54.51 120200 121900 119200 156200 84200 120200 120153.65 8.71 0 -4941 124733 122466 120933 118666 117133 121700 117900 290 36000 2500 88940 100 1 11586575 13858 11.38 1.80 12 0.12 10507.00 66469.00 164400 20241015 -27.25 100100 20240626 19.48 148400 -19.41 20250210 119200 0.34 20250313 164400 -27.25 20241015 100100 19.48 20240626 0.41 N 069620 2500 289 억 1009149 N N 95 N 00 N
6 20250313 120621 55 30.00 KOSPI200 제약 N N N Y 40 N 119900 -300 5 -0.25 1123910200 9337 37.67 120200 121900 119800 156200 84200 120200 120371.66 8.71 0 -3155 124733 122466 120933 118666 117133 121700 117900 290 36000 2500 88940 100 1 11586575 13892 11.41 1.80 12 0.08 10507.00 66469.00 164400 20241015 -27.07 100100 20240626 19.78 148400 -19.20 20250210 119400 0.42 20250311 164400 -27.07 20241015 100100 19.78 20240626 0.41 N 069620 2500 289 억 1009149 N N 95 N 00 N
7 20250313 110620 55 30.00 KOSPI200 제약 N N N Y 40 N 120300 100 2 0.08 825121900 6848 27.63 120200 121900 120100 156200 84200 120200 120490.93 8.71 0 -2586 124733 122466 120933 118666 117133 121700 117900 290 36000 2500 88940 100 1 11586575 13939 11.45 1.81 12 0.06 10507.00 66469.00 164400 20241015 -26.82 100100 20240626 20.18 148400 -18.94 20250210 119400 0.75 20250311 164400 -26.82 20241015 100100 20.18 20240626 0.41 N 069620 2500 289 억 1009149 N N 95 N 00 N
8 20250313 100620 55 30.00 KOSPI200 제약 N N N Y 40 N 120700 500 2 0.42 570177300 4728 19.07 120200 121900 120200 156200 84200 120200 120595.88 8.71 0 -2297 124733 122466 120933 118666 117133 121700 117900 290 36000 2500 88940 100 1 11586575 13985 11.49 1.82 12 0.04 10507.00 66469.00 164400 20241015 -26.58 100100 20240626 20.58 148400 -18.67 20250210 119400 1.09 20250311 164400 -26.58 20241015 100100 20.58 20240626 0.41 N 069620 2500 289 억 1009149 N N 95 N 00 N
9 20250313 090622 55 30.00 KOSPI200 제약 N N N Y 40 N 121000 800 2 0.67 30603500 254 1.02 120200 121800 120200 156200 84200 120200 120486.22 8.71 0 -110 124733 122466 120933 118666 117133 121700 117900 290 36000 2500 88940 100 1 11586575 14020 11.52 1.82 12 0.00 10507.00 66469.00 164400 20241015 -26.40 100100 20240626 20.88 148400 -18.46 20250210 119400 1.34 20250311 164400 -26.40 20241015 100100 20.88 20240626 0.41 N 069620 2500 289 억 1009149 N N 95 N 00 N
10 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
11 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
12 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