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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000100/price/prices-20250401.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
20250429,160101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,114200,1200,2,1.06,52767827950,457008,140.39,113400,117500,113400,146900,79100,113000,115465.17,18.33,0,32611,117066,115032,113766,111732,110466,114400,111100,802,33900,1000,83620,100,1,80209064,91599,131.42,4.01,12,0.57,869.00,28505.00,166900,20241015,-31.58,67800,20240419,68.44,140700,-18.83,20250207,100400,13.75,20250409,166900,-31.58,20241015,68400,66.96,20240530,2.16,Y,000100,1000,802 억,,14706158,N,N,40877,N,00,N
20250429,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,114400,1400,2,1.24,48825686200,422487,129.78,113400,117500,113400,146900,79100,113000,115567.32,18.33,0,27331,117066,115032,113766,111732,110466,114400,111100,802,33900,1000,83620,100,1,80209064,91759,131.65,4.01,12,0.53,869.00,28505.00,166900,20241015,-31.46,67800,20240419,68.73,140700,-18.69,20250207,100400,13.94,20250409,166900,-31.46,20241015,68400,67.25,20240530,2.16,Y,000100,1000,802 억,,14706158,N,N,44873,N,00,N
20250429,140101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,114100,1100,2,0.97,43826123300,378678,116.33,113400,117500,113400,146900,79100,113000,115734.55,18.33,0,24192,117066,115032,113766,111732,110466,114400,111100,802,33900,1000,83620,100,1,80209064,91519,131.30,4.00,12,0.47,869.00,28505.00,166900,20241015,-31.64,67800,20240419,68.29,140700,-18.91,20250207,100400,13.65,20250409,166900,-31.64,20241015,68400,66.81,20240530,2.16,Y,000100,1000,802 억,,14706158,N,N,44873,N,00,N
20250429,130102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,114300,1300,2,1.15,40469741300,349276,107.29,113400,117500,113400,146900,79100,113000,115867.52,18.33,0,27524,117066,115032,113766,111732,110466,114400,111100,802,33900,1000,83620,100,1,80209064,91679,131.53,4.01,12,0.44,869.00,28505.00,166900,20241015,-31.52,67800,20240419,68.58,140700,-18.76,20250207,100400,13.84,20250409,166900,-31.52,20241015,68400,67.11,20240530,2.16,Y,000100,1000,802 억,,14706158,N,N,44873,N,00,N
20250429,120102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,114700,1700,2,1.50,37681722300,324938,99.82,113400,117500,113400,146900,79100,113000,115965.89,18.33,0,39046,117066,115032,113766,111732,110466,114400,111100,802,33900,1000,83620,100,1,80209064,92000,131.99,4.02,12,0.41,869.00,28505.00,166900,20241015,-31.28,67800,20240419,69.17,140700,-18.48,20250207,100400,14.24,20250409,166900,-31.28,20241015,68400,67.69,20240530,2.16,Y,000100,1000,802 억,,14706158,N,N,44873,N,00,N
20250429,110101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,114300,1300,2,1.15,33879745350,291789,89.63,113400,117500,113400,146900,79100,113000,116110.44,18.33,0,51066,117066,115032,113766,111732,110466,114400,111100,802,33900,1000,83620,100,1,80209064,91679,131.53,4.01,12,0.36,869.00,28505.00,166900,20241015,-31.52,67800,20240419,68.58,140700,-18.76,20250207,100400,13.84,20250409,166900,-31.52,20241015,68400,67.11,20240530,2.16,Y,000100,1000,802 억,,14706158,N,N,44873,N,00,N
20250429,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,116600,3600,2,3.19,23975104850,206323,63.38,113400,117500,113400,146900,79100,113000,116201.82,18.33,0,49213,117066,115032,113766,111732,110466,114400,111100,802,33900,1000,83620,100,1,80209064,93524,134.18,4.09,12,0.26,869.00,28505.00,166900,20241015,-30.14,67800,20240419,71.98,140700,-17.13,20250207,100400,16.14,20250409,166900,-30.14,20241015,68400,70.47,20240530,2.16,Y,000100,1000,802 억,,14706158,N,N,44873,N,00,N
20250429,090102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,114200,1200,2,1.06,570080100,5012,1.54,113400,114500,113400,146900,79100,113000,113743.18,18.33,0,2700,117066,115032,113766,111732,110466,114400,111100,802,33900,1000,83620,100,1,80209064,91599,131.42,4.01,12,0.01,869.00,28505.00,166900,20241015,-31.58,67800,20240419,68.44,140700,-18.83,20250207,100400,13.75,20250409,166900,-31.58,20241015,68400,66.96,20240530,2.16,Y,000100,1000,802 억,,14706158,N,N,44873,N,00,N
20250428,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,113000,-2000,5,-1.74,37069166050,325532,123.05,115200,115800,112500,149500,80500,115000,113873.17,18.30,0,27985,117733,116366,115633,114266,113533,116000,113900,802,34500,1000,85100,100,1,80209064,90636,130.03,3.96,12,0.41,869.00,28505.00,166900,20241015,-32.29,67800,20240419,66.67,140700,-19.69,20250207,100400,12.55,20250409,166900,-32.29,20241015,68400,65.20,20240530,2.17,Y,000100,1000,802 억,,14676490,N,N,44873,N,00,N
20250428,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,112900,-2100,5,-1.83,34027307400,298589,112.87,115200,115800,112500,149500,80500,115000,113960.35,18.30,0,20891,117733,116366,115633,114266,113533,116000,113900,802,34500,1000,85100,100,1,80209064,90556,129.92,3.96,12,0.37,869.00,28505.00,166900,20241015,-32.35,67800,20240419,66.52,140700,-19.76,20250207,100400,12.45,20250409,166900,-32.35,20241015,68400,65.06,20240530,2.17,Y,000100,1000,802 억,,14676490,N,N,50861,N,00,N
20250428,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,113900,-1100,5,-0.96,25149596250,220030,83.17,115200,115800,113200,149500,80500,115000,114300.76,18.30,0,7551,117733,116366,115633,114266,113533,116000,113900,802,34500,1000,85100,100,1,80209064,91358,131.07,4.00,12,0.27,869.00,28505.00,166900,20241015,-31.76,67800,20240419,67.99,140700,-19.05,20250207,100400,13.45,20250409,166900,-31.76,20241015,68400,66.52,20240530,2.17,Y,000100,1000,802 억,,14676490,N,N,50861,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 20250429 160101 55 20.00 KOSPI200 제약 N N N Y 40 Y 114200 1200 2 1.06 52767827950 457008 140.39 113400 117500 113400 146900 79100 113000 115465.17 18.33 0 32611 117066 115032 113766 111732 110466 114400 111100 802 33900 1000 83620 100 1 80209064 91599 131.42 4.01 12 0.57 869.00 28505.00 166900 20241015 -31.58 67800 20240419 68.44 140700 -18.83 20250207 100400 13.75 20250409 166900 -31.58 20241015 68400 66.96 20240530 2.16 Y 000100 1000 802 억 14706158 N N 40877 N 00 N
3 20250429 150102 55 20.00 KOSPI200 제약 N N N Y 40 Y 114400 1400 2 1.24 48825686200 422487 129.78 113400 117500 113400 146900 79100 113000 115567.32 18.33 0 27331 117066 115032 113766 111732 110466 114400 111100 802 33900 1000 83620 100 1 80209064 91759 131.65 4.01 12 0.53 869.00 28505.00 166900 20241015 -31.46 67800 20240419 68.73 140700 -18.69 20250207 100400 13.94 20250409 166900 -31.46 20241015 68400 67.25 20240530 2.16 Y 000100 1000 802 억 14706158 N N 44873 N 00 N
4 20250429 140101 55 20.00 KOSPI200 제약 N N N Y 40 Y 114100 1100 2 0.97 43826123300 378678 116.33 113400 117500 113400 146900 79100 113000 115734.55 18.33 0 24192 117066 115032 113766 111732 110466 114400 111100 802 33900 1000 83620 100 1 80209064 91519 131.30 4.00 12 0.47 869.00 28505.00 166900 20241015 -31.64 67800 20240419 68.29 140700 -18.91 20250207 100400 13.65 20250409 166900 -31.64 20241015 68400 66.81 20240530 2.16 Y 000100 1000 802 억 14706158 N N 44873 N 00 N
5 20250429 130102 55 20.00 KOSPI200 제약 N N N Y 40 Y 114300 1300 2 1.15 40469741300 349276 107.29 113400 117500 113400 146900 79100 113000 115867.52 18.33 0 27524 117066 115032 113766 111732 110466 114400 111100 802 33900 1000 83620 100 1 80209064 91679 131.53 4.01 12 0.44 869.00 28505.00 166900 20241015 -31.52 67800 20240419 68.58 140700 -18.76 20250207 100400 13.84 20250409 166900 -31.52 20241015 68400 67.11 20240530 2.16 Y 000100 1000 802 억 14706158 N N 44873 N 00 N
6 20250429 120102 55 20.00 KOSPI200 제약 N N N Y 40 Y 114700 1700 2 1.50 37681722300 324938 99.82 113400 117500 113400 146900 79100 113000 115965.89 18.33 0 39046 117066 115032 113766 111732 110466 114400 111100 802 33900 1000 83620 100 1 80209064 92000 131.99 4.02 12 0.41 869.00 28505.00 166900 20241015 -31.28 67800 20240419 69.17 140700 -18.48 20250207 100400 14.24 20250409 166900 -31.28 20241015 68400 67.69 20240530 2.16 Y 000100 1000 802 억 14706158 N N 44873 N 00 N
7 20250429 110101 55 20.00 KOSPI200 제약 N N N Y 40 Y 114300 1300 2 1.15 33879745350 291789 89.63 113400 117500 113400 146900 79100 113000 116110.44 18.33 0 51066 117066 115032 113766 111732 110466 114400 111100 802 33900 1000 83620 100 1 80209064 91679 131.53 4.01 12 0.36 869.00 28505.00 166900 20241015 -31.52 67800 20240419 68.58 140700 -18.76 20250207 100400 13.84 20250409 166900 -31.52 20241015 68400 67.11 20240530 2.16 Y 000100 1000 802 억 14706158 N N 44873 N 00 N
8 20250429 100102 55 20.00 KOSPI200 제약 N N N Y 40 Y 116600 3600 2 3.19 23975104850 206323 63.38 113400 117500 113400 146900 79100 113000 116201.82 18.33 0 49213 117066 115032 113766 111732 110466 114400 111100 802 33900 1000 83620 100 1 80209064 93524 134.18 4.09 12 0.26 869.00 28505.00 166900 20241015 -30.14 67800 20240419 71.98 140700 -17.13 20250207 100400 16.14 20250409 166900 -30.14 20241015 68400 70.47 20240530 2.16 Y 000100 1000 802 억 14706158 N N 44873 N 00 N
9 20250429 090102 55 20.00 KOSPI200 제약 N N N Y 40 Y 114200 1200 2 1.06 570080100 5012 1.54 113400 114500 113400 146900 79100 113000 113743.18 18.33 0 2700 117066 115032 113766 111732 110466 114400 111100 802 33900 1000 83620 100 1 80209064 91599 131.42 4.01 12 0.01 869.00 28505.00 166900 20241015 -31.58 67800 20240419 68.44 140700 -18.83 20250207 100400 13.75 20250409 166900 -31.58 20241015 68400 66.96 20240530 2.16 Y 000100 1000 802 억 14706158 N N 44873 N 00 N
10 20250428 160102 55 20.00 KOSPI200 제약 N N N Y 40 Y 113000 -2000 5 -1.74 37069166050 325532 123.05 115200 115800 112500 149500 80500 115000 113873.17 18.30 0 27985 117733 116366 115633 114266 113533 116000 113900 802 34500 1000 85100 100 1 80209064 90636 130.03 3.96 12 0.41 869.00 28505.00 166900 20241015 -32.29 67800 20240419 66.67 140700 -19.69 20250207 100400 12.55 20250409 166900 -32.29 20241015 68400 65.20 20240530 2.17 Y 000100 1000 802 억 14676490 N N 44873 N 00 N
11 20250428 150102 55 20.00 KOSPI200 제약 N N N Y 40 Y 112900 -2100 5 -1.83 34027307400 298589 112.87 115200 115800 112500 149500 80500 115000 113960.35 18.30 0 20891 117733 116366 115633 114266 113533 116000 113900 802 34500 1000 85100 100 1 80209064 90556 129.92 3.96 12 0.37 869.00 28505.00 166900 20241015 -32.35 67800 20240419 66.52 140700 -19.76 20250207 100400 12.45 20250409 166900 -32.35 20241015 68400 65.06 20240530 2.17 Y 000100 1000 802 억 14676490 N N 50861 N 00 N
12 20250428 140102 55 20.00 KOSPI200 제약 N N N Y 40 Y 113900 -1100 5 -0.96 25149596250 220030 83.17 115200 115800 113200 149500 80500 115000 114300.76 18.30 0 7551 117733 116366 115633 114266 113533 116000 113900 802 34500 1000 85100 100 1 80209064 91358 131.07 4.00 12 0.27 869.00 28505.00 166900 20241015 -31.76 67800 20240419 67.99 140700 -19.05 20250207 100400 13.45 20250409 166900 -31.76 20241015 68400 66.52 20240530 2.17 Y 000100 1000 802 억 14676490 N N 50861 N 00 N