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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160649,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,118300,-100,5,-0.08,4581296650,38977,121.47,117800,119200,116100,153900,82900,118400,117532.42,8.79,0,631,121200,119800,118600,117200,116000,119200,116600,290,35500,2500,87610,100,1,11586575,13707,55.41,1.72,12,0.34,2135.00,68829.00,164400,20241015,-28.04,100100,20240626,18.18,148400,-20.28,20250210,116100,1.89,20250321,164400,-28.04,20241015,100100,18.18,20240626,0.41,N,069620,2500,289 억,,1018035,N,N,235,N,00,N
20250321,150632,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,118300,-100,5,-0.08,4278259900,36416,113.49,117800,119200,116100,153900,82900,118400,117482.97,8.79,0,553,121200,119800,118600,117200,116000,119200,116600,290,35500,2500,87610,100,1,11586575,13707,55.41,1.72,12,0.31,2135.00,68829.00,164400,20241015,-28.04,100100,20240626,18.18,148400,-20.28,20250210,116100,1.89,20250321,164400,-28.04,20241015,100100,18.18,20240626,0.41,N,069620,2500,289 억,,1018035,N,N,159,N,00,N
20250321,140633,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,118200,-200,5,-0.17,3562849350,30373,94.66,117800,119200,116100,153900,82900,118400,117303.18,8.79,0,2275,121200,119800,118600,117200,116000,119200,116600,290,35500,2500,87610,100,1,11586575,13695,55.36,1.72,12,0.26,2135.00,68829.00,164400,20241015,-28.10,100100,20240626,18.08,148400,-20.35,20250210,116100,1.81,20250321,164400,-28.10,20241015,100100,18.08,20240626,0.41,N,069620,2500,289 억,,1018035,N,N,159,N,00,N
20250321,130633,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,117800,-600,5,-0.51,2654589800,22689,70.71,117800,119200,116100,153900,82900,118400,116998.98,8.79,0,1882,121200,119800,118600,117200,116000,119200,116600,290,35500,2500,87610,100,1,11586575,13649,55.18,1.71,12,0.20,2135.00,68829.00,164400,20241015,-28.35,100100,20240626,17.68,148400,-20.62,20250210,116100,1.46,20250321,164400,-28.35,20241015,100100,17.68,20240626,0.41,N,069620,2500,289 억,,1018035,N,N,159,N,00,N
20250321,120634,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,117100,-1300,5,-1.10,2267790800,19396,60.45,117800,119200,116100,153900,82900,118400,116920.54,8.79,0,730,121200,119800,118600,117200,116000,119200,116600,290,35500,2500,87610,100,1,11586575,13568,54.85,1.70,12,0.17,2135.00,68829.00,164400,20241015,-28.77,100100,20240626,16.98,148400,-21.09,20250210,116100,0.86,20250321,164400,-28.77,20241015,100100,16.98,20240626,0.41,N,069620,2500,289 억,,1018035,N,N,159,N,00,N
20250321,110633,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,116300,-2100,5,-1.77,1521390450,13019,40.57,117800,119200,116100,153900,82900,118400,116859.24,8.79,0,-1737,121200,119800,118600,117200,116000,119200,116600,290,35500,2500,87610,100,1,11586575,13475,54.47,1.69,12,0.11,2135.00,68829.00,164400,20241015,-29.26,100100,20240626,16.18,148400,-21.63,20250210,116100,0.17,20250321,164400,-29.26,20241015,100100,16.18,20240626,0.41,N,069620,2500,289 억,,1018035,N,N,159,N,00,N
20250321,100634,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,116500,-1900,5,-1.60,955466650,8152,25.41,117800,119200,116400,153900,82900,118400,117206.41,8.79,0,-1978,121200,119800,118600,117200,116000,119200,116600,290,35500,2500,87610,100,1,11586575,13498,54.57,1.69,12,0.07,2135.00,68829.00,164400,20241015,-29.14,100100,20240626,16.38,148400,-21.50,20250210,116400,0.09,20250321,164400,-29.14,20241015,100100,16.38,20240626,0.41,N,069620,2500,289 억,,1018035,N,N,159,N,00,N
20250321,090637,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,118000,-400,5,-0.34,67270100,568,1.77,117800,119200,117800,153900,82900,118400,118433.27,8.79,0,-8,121200,119800,118600,117200,116000,119200,116600,290,35500,2500,87610,100,1,11586575,13672,55.27,1.71,12,0.00,2135.00,68829.00,164400,20241015,-28.22,100100,20240626,17.88,148400,-20.49,20250210,117400,0.51,20250320,164400,-28.22,20241015,100100,17.88,20240626,0.41,N,069620,2500,289 억,,1018035,N,N,159,N,00,N
20250320,160926,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,118400,-800,5,-0.67,3803380900,32041,87.25,119200,120000,117400,154900,83500,119200,118703.65,8.73,0,-2927,122866,121032,119866,118032,116866,120450,117450,290,35700,2500,88200,100,1,11586575,13719,55.46,1.72,12,0.28,2135.00,68829.00,164400,20241015,-27.98,100100,20240626,18.28,148400,-20.22,20250210,117400,0.85,20250320,164400,-27.98,20241015,100100,18.28,20240626,0.41,N,069620,2500,289 억,,1011248,N,N,159,N,00,N
20250320,150632,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,118500,-700,5,-0.59,3640827200,30668,83.51,119200,120000,117400,154900,83500,119200,118717.46,8.73,0,-3108,122866,121032,119866,118032,116866,120450,117450,290,35700,2500,88200,100,1,11586575,13730,55.50,1.72,12,0.26,2135.00,68829.00,164400,20241015,-27.92,100100,20240626,18.38,148400,-20.15,20250210,117400,0.94,20250320,164400,-27.92,20241015,100100,18.38,20240626,0.41,N,069620,2500,289 억,,1011248,N,N,152,N,00,N
20250320,140635,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,117900,-1300,5,-1.09,3432149550,28903,78.71,119200,120000,117400,154900,83500,119200,118747.17,8.73,0,-3270,122866,121032,119866,118032,116866,120450,117450,290,35700,2500,88200,100,1,11586575,13661,55.22,1.71,12,0.25,2135.00,68829.00,164400,20241015,-28.28,100100,20240626,17.78,148400,-20.55,20250210,117400,0.43,20250320,164400,-28.28,20241015,100100,17.78,20240626,0.41,N,069620,2500,289 억,,1011248,N,N,152,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 20250321 160649 55 30.00 KOSPI200 제약 N N N Y 40 N 118300 -100 5 -0.08 4581296650 38977 121.47 117800 119200 116100 153900 82900 118400 117532.42 8.79 0 631 121200 119800 118600 117200 116000 119200 116600 290 35500 2500 87610 100 1 11586575 13707 55.41 1.72 12 0.34 2135.00 68829.00 164400 20241015 -28.04 100100 20240626 18.18 148400 -20.28 20250210 116100 1.89 20250321 164400 -28.04 20241015 100100 18.18 20240626 0.41 N 069620 2500 289 억 1018035 N N 235 N 00 N
3 20250321 150632 55 30.00 KOSPI200 제약 N N N Y 40 N 118300 -100 5 -0.08 4278259900 36416 113.49 117800 119200 116100 153900 82900 118400 117482.97 8.79 0 553 121200 119800 118600 117200 116000 119200 116600 290 35500 2500 87610 100 1 11586575 13707 55.41 1.72 12 0.31 2135.00 68829.00 164400 20241015 -28.04 100100 20240626 18.18 148400 -20.28 20250210 116100 1.89 20250321 164400 -28.04 20241015 100100 18.18 20240626 0.41 N 069620 2500 289 억 1018035 N N 159 N 00 N
4 20250321 140633 55 30.00 KOSPI200 제약 N N N Y 40 N 118200 -200 5 -0.17 3562849350 30373 94.66 117800 119200 116100 153900 82900 118400 117303.18 8.79 0 2275 121200 119800 118600 117200 116000 119200 116600 290 35500 2500 87610 100 1 11586575 13695 55.36 1.72 12 0.26 2135.00 68829.00 164400 20241015 -28.10 100100 20240626 18.08 148400 -20.35 20250210 116100 1.81 20250321 164400 -28.10 20241015 100100 18.08 20240626 0.41 N 069620 2500 289 억 1018035 N N 159 N 00 N
5 20250321 130633 55 30.00 KOSPI200 제약 N N N Y 40 N 117800 -600 5 -0.51 2654589800 22689 70.71 117800 119200 116100 153900 82900 118400 116998.98 8.79 0 1882 121200 119800 118600 117200 116000 119200 116600 290 35500 2500 87610 100 1 11586575 13649 55.18 1.71 12 0.20 2135.00 68829.00 164400 20241015 -28.35 100100 20240626 17.68 148400 -20.62 20250210 116100 1.46 20250321 164400 -28.35 20241015 100100 17.68 20240626 0.41 N 069620 2500 289 억 1018035 N N 159 N 00 N
6 20250321 120634 55 30.00 KOSPI200 제약 N N N Y 40 N 117100 -1300 5 -1.10 2267790800 19396 60.45 117800 119200 116100 153900 82900 118400 116920.54 8.79 0 730 121200 119800 118600 117200 116000 119200 116600 290 35500 2500 87610 100 1 11586575 13568 54.85 1.70 12 0.17 2135.00 68829.00 164400 20241015 -28.77 100100 20240626 16.98 148400 -21.09 20250210 116100 0.86 20250321 164400 -28.77 20241015 100100 16.98 20240626 0.41 N 069620 2500 289 억 1018035 N N 159 N 00 N
7 20250321 110633 55 30.00 KOSPI200 제약 N N N Y 40 N 116300 -2100 5 -1.77 1521390450 13019 40.57 117800 119200 116100 153900 82900 118400 116859.24 8.79 0 -1737 121200 119800 118600 117200 116000 119200 116600 290 35500 2500 87610 100 1 11586575 13475 54.47 1.69 12 0.11 2135.00 68829.00 164400 20241015 -29.26 100100 20240626 16.18 148400 -21.63 20250210 116100 0.17 20250321 164400 -29.26 20241015 100100 16.18 20240626 0.41 N 069620 2500 289 억 1018035 N N 159 N 00 N
8 20250321 100634 55 30.00 KOSPI200 제약 N N N Y 40 N 116500 -1900 5 -1.60 955466650 8152 25.41 117800 119200 116400 153900 82900 118400 117206.41 8.79 0 -1978 121200 119800 118600 117200 116000 119200 116600 290 35500 2500 87610 100 1 11586575 13498 54.57 1.69 12 0.07 2135.00 68829.00 164400 20241015 -29.14 100100 20240626 16.38 148400 -21.50 20250210 116400 0.09 20250321 164400 -29.14 20241015 100100 16.38 20240626 0.41 N 069620 2500 289 억 1018035 N N 159 N 00 N
9 20250321 090637 55 30.00 KOSPI200 제약 N N N Y 40 N 118000 -400 5 -0.34 67270100 568 1.77 117800 119200 117800 153900 82900 118400 118433.27 8.79 0 -8 121200 119800 118600 117200 116000 119200 116600 290 35500 2500 87610 100 1 11586575 13672 55.27 1.71 12 0.00 2135.00 68829.00 164400 20241015 -28.22 100100 20240626 17.88 148400 -20.49 20250210 117400 0.51 20250320 164400 -28.22 20241015 100100 17.88 20240626 0.41 N 069620 2500 289 억 1018035 N N 159 N 00 N
10 20250320 160926 55 30.00 KOSPI200 제약 N N N Y 40 N 118400 -800 5 -0.67 3803380900 32041 87.25 119200 120000 117400 154900 83500 119200 118703.65 8.73 0 -2927 122866 121032 119866 118032 116866 120450 117450 290 35700 2500 88200 100 1 11586575 13719 55.46 1.72 12 0.28 2135.00 68829.00 164400 20241015 -27.98 100100 20240626 18.28 148400 -20.22 20250210 117400 0.85 20250320 164400 -27.98 20241015 100100 18.28 20240626 0.41 N 069620 2500 289 억 1011248 N N 159 N 00 N
11 20250320 150632 55 30.00 KOSPI200 제약 N N N Y 40 N 118500 -700 5 -0.59 3640827200 30668 83.51 119200 120000 117400 154900 83500 119200 118717.46 8.73 0 -3108 122866 121032 119866 118032 116866 120450 117450 290 35700 2500 88200 100 1 11586575 13730 55.50 1.72 12 0.26 2135.00 68829.00 164400 20241015 -27.92 100100 20240626 18.38 148400 -20.15 20250210 117400 0.94 20250320 164400 -27.92 20241015 100100 18.38 20240626 0.41 N 069620 2500 289 억 1011248 N N 152 N 00 N
12 20250320 140635 55 30.00 KOSPI200 제약 N N N Y 40 N 117900 -1300 5 -1.09 3432149550 28903 78.71 119200 120000 117400 154900 83500 119200 118747.17 8.73 0 -3270 122866 121032 119866 118032 116866 120450 117450 290 35700 2500 88200 100 1 11586575 13661 55.22 1.71 12 0.25 2135.00 68829.00 164400 20241015 -28.28 100100 20240626 17.78 148400 -20.55 20250210 117400 0.43 20250320 164400 -28.28 20241015 100100 17.78 20240626 0.41 N 069620 2500 289 억 1011248 N N 152 N 00 N